{"status":"ok","report":{"price_analysis":{"current":18710.0,"change_1d":-0.4,"change_7d":-3.6,"change_30d":-11.4,"high_30d":21785.0,"low_30d":18300.0,"position_in_range":12.0,"support":18648.5,"resistance":21436.5},"summary":"KODEX 보험(140700)은(는) KRX 보험를 추종하는 ETF입니다, 순자산 540억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 31.7로 약세 구간입니다. MACD(-504.57)가 시그널선(-389.76)을 하회합니다(데드크로스). 현재가가 SMA20(19773)과 SMA60(20107) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 18205~21340 (현재 위치 16%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":31.713900134952766,"macd":-504.57428338237514,"macd_signal":-389.75689506447895,"sma_20":19772.75,"sma_60":20107.45,"bb_upper":21340.40581362747,"bb_lower":18205.09418637253,"atr_14":607.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.76만, 기관 순매수 3.59만. 30일 누적: 외국인 -3842.00, 기관 39.57만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-17607.0,"institutional_flow":35897.0,"data":[{"date":"2026-10-23","foreign_net":-3618.0,"institution_net":14058.0,"retail_net":-10440.0},{"date":"2026-10-22","foreign_net":-794.0,"institution_net":-1561.0,"retail_net":2355.0},{"date":"2026-10-21","foreign_net":-13054.0,"institution_net":18155.0,"retail_net":-5101.0},{"date":"2026-10-20","foreign_net":1816.0,"institution_net":-1858.0,"retail_net":42.0},{"date":"2026-10-19","foreign_net":-1957.0,"institution_net":7103.0,"retail_net":-5146.0},{"date":"2026-10-16","foreign_net":12309.0,"institution_net":-12758.0,"retail_net":449.0},{"date":"2026-10-15","foreign_net":3609.0,"institution_net":8122.0,"retail_net":-11731.0},{"date":"2026-10-14","foreign_net":-1061.0,"institution_net":42057.0,"retail_net":-40996.0},{"date":"2026-10-13","foreign_net":1623.0,"institution_net":21973.0,"retail_net":-23596.0},{"date":"2026-10-12","foreign_net":2034.0,"institution_net":18752.0,"retail_net":-20786.0},{"date":"2026-10-08","foreign_net":-2863.0,"institution_net":-6826.0,"retail_net":9689.0},{"date":"2026-10-07","foreign_net":2841.0,"institution_net":19037.0,"retail_net":-21878.0},{"date":"2026-10-06","foreign_net":3997.0,"institution_net":17767.0,"retail_net":-21764.0},{"date":"2026-10-02","foreign_net":-564.0,"institution_net":4167.0,"retail_net":-3603.0},{"date":"2026-10-01","foreign_net":-3803.0,"institution_net":-9203.0,"retail_net":13006.0},{"date":"2026-09-30","foreign_net":-2284.0,"institution_net":-20407.0,"retail_net":22691.0},{"date":"2026-09-29","foreign_net":-3478.0,"institution_net":2668.0,"retail_net":810.0},{"date":"2026-09-28","foreign_net":5713.0,"institution_net":4748.0,"retail_net":-10461.0},{"date":"2026-09-23","foreign_net":-1179.0,"institution_net":10007.0,"retail_net":-8828.0},{"date":"2026-09-22","foreign_net":4922.0,"institution_net":7241.0,"retail_net":-12163.0},{"date":"2026-09-21","foreign_net":-4084.0,"institution_net":11613.0,"retail_net":-7529.0},{"date":"2026-09-18","foreign_net":-6051.0,"institution_net":-3466.0,"retail_net":9517.0},{"date":"2026-09-17","foreign_net":-11430.0,"institution_net":1510.0,"retail_net":9920.0},{"date":"2026-09-16","foreign_net":1549.0,"institution_net":13406.0,"retail_net":-14955.0},{"date":"2026-09-15","foreign_net":4479.0,"institution_net":718.0,"retail_net":-5197.0},{"date":"2026-09-14","foreign_net":3422.0,"institution_net":4661.0,"retail_net":-8083.0},{"date":"2026-09-11","foreign_net":-3004.0,"institution_net":-16008.0,"retail_net":19012.0},{"date":"2026-09-10","foreign_net":3502.0,"institution_net":-5472.0,"retail_net":1970.0},{"date":"2026-09-09","foreign_net":5944.0,"institution_net":225922.0,"retail_net":-231866.0},{"date":"2026-09-08","foreign_net":-2378.0,"institution_net":19601.0,"retail_net":-17223.0}],"periods":{"d1":{"foreign_net":-3618.0,"institution_net":14058.0,"retail_net":-10440.0},"d3":{"foreign_net":-17466.0,"institution_net":30652.0,"retail_net":-13186.0},"d7":{"foreign_net":-1689.0,"institution_net":31261.0,"retail_net":-29572.0},"d14":{"foreign_net":4318.0,"institution_net":148188.0,"retail_net":-152506.0},"d30":{"foreign_net":-3842.0,"institution_net":395727.0,"retail_net":-391885.0}}},"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":31,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":31.7,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.4,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.9293,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.93,"summary":"배당수익률 1.93%","metrics":[{"name":"배당수익률","value":1.93,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:34.971728+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KRX 보험","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":54000000000.0,"aum_display":"540억","dividend_yield":null,"tracking_error":1.74,"holdings":[{"ticker":"000810","name":"삼성화재","weight":21.88},{"ticker":"032830","name":"삼성생명","weight":21.28},{"ticker":"005830","name":"DB손해보험","weight":17.44},{"ticker":"001450","name":"현대해상","weight":11.16},{"ticker":"003690","name":"코리안리","weight":9.59},{"ticker":"088350","name":"한화생명","weight":7.85},{"ticker":"031210","name":"서울보증보험","weight":3.2},{"ticker":"085620","name":"미래에셋생명","weight":2.07},{"ticker":"000370","name":"한화손해보험","weight":1.61},{"ticker":"211050","name":"인카금융서비스","weight":1.42}],"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":18710.0,"change_pct":-0.4,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6285.0116},{"date":"2016-10-25","close":6322.8055},{"date":"2016-10-26","close":6135.8792},{"date":"2016-10-27","close":6231.896},{"date":"2016-10-28","close":6247.2178},{"date":"2016-10-31","close":6265.604},{"date":"2016-11-01","close":6165.5014},{"date":"2016-11-02","close":6149.1581},{"date":"2016-11-03","close":6140.9865},{"date":"2016-11-04","close":6125.6647},{"date":"2016-11-07","close":6174.6945},{"date":"2016-11-08","close":6061.313},{"date":"2016-11-09","close":5980.6181},{"date":"2016-11-10","close":6149.1581},{"date":"2016-11-11","close":6394.3073},{"date":"2016-11-14","close":6414.7364},{"date":"2016-11-15","close":6377.964},{"date":"2016-11-16","close":6295.2262},{"date":"2016-11-17","close":6426.9938},{"date":"2016-11-18","close":6451.5088},{"date":"2016-11-21","close":6447.4229},{"date":"2016-11-22","close":6410.6506},{"date":"2016-11-23","close":6508.7102},{"date":"2016-11-24","close":6508.7102},{"date":"2016-11-25","close":6461.7233},{"date":"2016-11-28","close":6483.1739},{"date":"2016-11-29","close":6483.1739},{"date":"2016-11-30","close":6408.6077},{"date":"2016-12-01","close":6419.8437},{"date":"2016-12-02","close":6394.3073},{"date":"2016-12-05","close":6372.8567},{"date":"2016-12-06","close":6436.1869},{"date":"2016-12-07","close":6369.7924},{"date":"2016-12-08","close":6388.1786},{"date":"2016-12-09","close":6342.2131},{"date":"2016-12-12","close":6385.1142},{"date":"2016-12-13","close":6377.964},{"date":"2016-12-14","close":6419.8437},{"date":"2016-12-15","close":6348.3418},{"date":"2016-12-16","close":6335.0629},{"date":"2016-12-19","close":6388.1786},{"date":"2016-12-20","close":6351.4062},{"date":"2016-12-21","close":6065.3988},{"date":"2016-12-22","close":6072.549},{"date":"2016-12-23","close":6044.9697},{"date":"2016-12-26","close":6079.6992},{"date":"2016-12-27","close":6110.3428},{"date":"2016-12-28","close":6181.8447},{"date":"2016-12-29","close":6115.4501},{"date":"2017-01-02","close":6011.2617},{"date":"2017-01-03","close":5999.0043},{"date":"2017-01-04","close":6093.9996},{"date":"2017-01-05","close":6104.2141},{"date":"2017-01-06","close":6090.9352},{"date":"2017-01-09","close":6035.7766},{"date":"2017-01-10","close":5980.6181},{"date":"2017-01-11","close":5958.1461},{"date":"2017-01-12","close":5990.8326},{"date":"2017-01-13","close":5990.8326},{"date":"2017-01-16","close":6065.3988},{"date":"2017-01-17","close":6079.6992},{"date":"2017-01-18","close":6190.0163},{"date":"2017-01-19","close":6079.6992},{"date":"2017-01-20","close":6104.2141},{"date":"2017-01-23","close":6023.5192},{"date":"2017-01-24","close":5999.0043},{"date":"2017-01-25","close":5958.1461},{"date":"2017-01-26","close":5933.6312},{"date":"2017-01-31","close":5954.0603},{"date":"2017-02-01","close":5913.2021},{"date":"2017-02-02","close":5901.9661},{"date":"2017-02-03","close":5980.6181},{"date":"2017-02-06","close":6035.7766},{"date":"2017-02-07","close":6098.0854},{"date":"2017-02-08","close":6122.6003},{"date":"2017-02-09","close":6127.7076},{"date":"2017-02-10","close":6152.2225},{"date":"2017-02-13","close":6152.2225},{"date":"2017-02-14","close":6177.7589},{"date":"2017-02-15","close":6156.3083},{"date":"2017-02-16","close":5972.4464},{"date":"2017-02-17","close":5950.9959},{"date":"2017-02-20","close":5916.2664},{"date":"2017-02-21","close":5916.2664},{"date":"2017-02-22","close":5923.4166},{"date":"2017-02-23","close":5890.7301},{"date":"2017-02-24","close":5919.3308},{"date":"2017-02-27","close":5913.2021},{"date":"2017-02-28","close":5969.3821},{"date":"2017-03-02","close":6005.133},{"date":"2017-03-03","close":6044.9697},{"date":"2017-03-06","close":5986.7468},{"date":"2017-03-07","close":5969.3821},{"date":"2017-03-08","close":5976.5323},{"date":"2017-03-09","close":5950.9959},{"date":"2017-03-10","close":5961.2104},{"date":"2017-03-13","close":5985.7254},{"date":"2017-03-14","close":6107.2785},{"date":"2017-03-15","close":6104.2141},{"date":"2017-03-16","close":6061.313},{"date":"2017-03-17","close":6119.5359},{"date":"2017-03-20","close":6098.0854},{"date":"2017-03-21","close":6061.313},{"date":"2017-03-22","close":6005.133},{"date":"2017-03-23","close":6052.1199},{"date":"2017-03-24","close":6061.313},{"date":"2017-03-27","close":6008.1974},{"date":"2017-03-28","close":6011.2617},{"date":"2017-03-29","close":5999.0043},{"date":"2017-03-30","close":5986.7468},{"date":"2017-03-31","close":6081.7421},{"date":"2017-04-03","close":6081.7421},{"date":"2017-04-04","close":6079.6992},{"date":"2017-04-05","close":6065.3988},{"date":"2017-04-06","close":6081.7421},{"date":"2017-04-07","close":6090.9352},{"date":"2017-04-10","close":6026.5835},{"date":"2017-04-11","close":6040.8839},{"date":"2017-04-12","close":6040.8839},{"date":"2017-04-13","close":6127.7076},{"date":"2017-04-14","close":6104.2141},{"date":"2017-04-17","close":6295.2262},{"date":"2017-04-18","close":6289.0974},{"date":"2017-04-19","close":6265.604},{"date":"2017-04-20","close":6249.2607},{"date":"2017-04-21","close":6244.1534},{"date":"2017-04-24","close":6265.604},{"date":"2017-04-25","close":6234.9603},{"date":"2017-04-26","close":6265.604},{"date":"2017-04-27","close":6278.8829},{"date":"2017-04-28","close":6247.2178},{"date":"2017-05-02","close":6324.8484},{"date":"2017-05-04","close":6347.3204},{"date":"2017-05-08","close":6419.8437},{"date":"2017-05-10","close":6470.9164},{"date":"2017-05-11","close":6448.4444},{"date":"2017-05-12","close":6446.4015},{"date":"2017-05-15","close":6521.9891},{"date":"2017-05-16","close":6571.019},{"date":"2017-05-17","close":6470.9164},{"date":"2017-05-18","close":6375.9211},{"date":"2017-05-19","close":6419.8437},{"date":"2017-05-22","close":6414.7364},{"date":"2017-05-23","close":6521.9891},{"date":"2017-05-24","close":6547.5255},{"date":"2017-05-25","close":6637.4135},{"date":"2017-05-26","close":6677.2503},{"date":"2017-05-29","close":6651.7139},{"date":"2017-05-30","close":6630.2634},{"date":"2017-05-31","close":6677.2503},{"date":"2017-06-01","close":6670.1001},{"date":"2017-06-02","close":6783.4816},{"date":"2017-06-05","close":6746.7092},{"date":"2017-06-07","close":6739.559},{"date":"2017-06-08","close":6732.4088},{"date":"2017-06-09","close":6663.9714},{"date":"2017-06-12","close":6702.7867},{"date":"2017-06-13","close":6749.7736},{"date":"2017-06-14","close":6739.559},{"date":"2017-06-15","close":6649.671},{"date":"2017-06-16","close":6630.2634},{"date":"2017-06-19","close":6590.4266},{"date":"2017-06-20","close":6544.4612},{"date":"2017-06-21","close":6426.9938},{"date":"2017-06-22","close":6466.8306},{"date":"2017-06-23","close":6466.8306},{"date":"2017-06-26","close":6462.7448},{"date":"2017-06-27","close":6485.2168},{"date":"2017-06-28","close":6513.8175},{"date":"2017-06-29","close":6659.8855},{"date":"2017-06-30","close":6630.2634},{"date":"2017-07-03","close":6670.1001},{"date":"2017-07-04","close":6718.1085},{"date":"2017-07-05","close":6695.6365},{"date":"2017-07-06","close":6723.2157},{"date":"2017-07-07","close":6892.7773},{"date":"2017-07-10","close":7055.1886},{"date":"2017-07-11","close":7138.9479},{"date":"2017-07-12","close":7124.6475},{"date":"2017-07-13","close":7184.9133},{"date":"2017-07-14","close":7101.154},{"date":"2017-07-17","close":7188.9992},{"date":"2017-07-18","close":7173.6773},{"date":"2017-07-19","close":7229.8573},{"date":"2017-07-20","close":7167.5486},{"date":"2017-07-21","close":7293.1875},{"date":"2017-07-24","close":7325.8741},{"date":"2017-07-25","close":7267.6512},{"date":"2017-07-26","close":7239.0504},{"date":"2017-07-27","close":7322.8097},{"date":"2017-07-28","close":7313.6166},{"date":"2017-07-31","close":7274.8014},{"date":"2017-08-01","close":7513.8218},{"date":"2017-08-02","close":7544.4654},{"date":"2017-08-03","close":7475.0065},{"date":"2017-08-04","close":7394.3116},{"date":"2017-08-07","close":7394.3116},{"date":"2017-08-08","close":7382.0541},{"date":"2017-08-09","close":7363.6679},{"date":"2017-08-10","close":7217.5999},{"date":"2017-08-11","close":7199.2137},{"date":"2017-08-14","close":7193.085},{"date":"2017-08-16","close":7265.6083},{"date":"2017-08-17","close":7251.3079},{"date":"2017-08-18","close":7208.4068},{"date":"2017-08-21","close":7095.0253},{"date":"2017-08-22","close":7126.6904},{"date":"2017-08-23","close":7116.4759},{"date":"2017-08-24","close":7195.1279},{"date":"2017-08-25","close":7329.9599},{"date":"2017-08-28","close":7173.6773},{"date":"2017-08-29","close":7126.6904},{"date":"2017-08-30","close":7069.4889},{"date":"2017-08-31","close":7012.2875},{"date":"2017-09-01","close":6852.9405},{"date":"2017-09-04","close":6783.4816},{"date":"2017-09-05","close":6655.7997},{"date":"2017-09-06","close":6587.3623},{"date":"2017-09-07","close":6752.8379},{"date":"2017-09-08","close":6768.1598},{"date":"2017-09-11","close":6695.6365},{"date":"2017-09-12","close":6723.2157},{"date":"2017-09-13","close":6663.9714},{"date":"2017-09-14","close":6641.4994},{"date":"2017-09-15","close":6783.4816},{"date":"2017-09-18","close":6812.0823},{"date":"2017-09-19","close":6744.6663},{"date":"2017-09-20","close":6749.7736},{"date":"2017-09-21","close":6749.7736},{"date":"2017-09-22","close":6854.9834},{"date":"2017-09-25","close":6805.9536},{"date":"2017-09-26","close":6848.8547},{"date":"2017-09-27","close":6765.0954},{"date":"2017-09-28","close":6787.5674},{"date":"2017-09-29","close":6810.0394},{"date":"2017-10-10","close":6901.9703},{"date":"2017-10-11","close":7048.0384},{"date":"2017-10-12","close":7126.6904},{"date":"2017-10-13","close":7134.862},{"date":"2017-10-16","close":7138.9479},{"date":"2017-10-17","close":7026.5878},{"date":"2017-10-18","close":6971.4293},{"date":"2017-10-19","close":7048.0384},{"date":"2017-10-20","close":7211.4712},{"date":"2017-10-23","close":7156.3126},{"date":"2017-10-24","close":7171.6344},{"date":"2017-10-25","close":7363.6679},{"date":"2017-10-26","close":7282.973},{"date":"2017-10-27","close":7309.5308},{"date":"2017-10-30","close":7146.098},{"date":"2017-10-31","close":7167.5486},{"date":"2017-11-01","close":7116.4759},{"date":"2017-11-02","close":7116.4759},{"date":"2017-11-03","close":7193.085},{"date":"2017-11-06","close":7143.0337},{"date":"2017-11-07","close":7079.7035},{"date":"2017-11-08","close":7021.4806},{"date":"2017-11-09","close":7055.1886},{"date":"2017-11-10","close":7053.1457},{"date":"2017-11-13","close":6964.2791},{"date":"2017-11-14","close":6938.7427},{"date":"2017-11-15","close":6990.8369},{"date":"2017-11-16","close":7036.8024},{"date":"2017-11-17","close":7113.4115},{"date":"2017-11-20","close":6971.4293},{"date":"2017-11-21","close":6923.4209},{"date":"2017-11-22","close":6907.0776},{"date":"2017-11-23","close":6927.5067},{"date":"2017-11-24","close":6992.8798},{"date":"2017-11-27","close":6990.8369},{"date":"2017-11-28","close":6964.2791},{"date":"2017-11-29","close":6986.7511},{"date":"2017-11-30","close":6964.2791},{"date":"2017-12-01","close":6812.0823},{"date":"2017-12-04","close":6898.906},{"date":"2017-12-05","close":6884.6056},{"date":"2017-12-06","close":6917.2922},{"date":"2017-12-07","close":6917.2922},{"date":"2017-12-08","close":6884.6056},{"date":"2017-12-11","close":6931.5925},{"date":"2017-12-12","close":6818.211},{"date":"2017-12-13","close":6953.0431},{"date":"2017-12-14","close":6921.378},{"date":"2017-12-15","close":6943.85},{"date":"2017-12-18","close":6898.906},{"date":"2017-12-19","close":6964.2791},{"date":"2017-12-20","close":7014.3304},{"date":"2017-12-21","close":7001.0515},{"date":"2017-12-22","close":6961.2147},{"date":"2017-12-26","close":7032.7166},{"date":"2017-12-27","close":7072.5533},{"date":"2017-12-28","close":7124.6475},{"date":"2018-01-02","close":6908.646},{"date":"2018-01-03","close":6887.3462},{"date":"2018-01-04","close":6759.5386},{"date":"2018-01-05","close":6780.8398},{"date":"2018-01-08","close":6780.8398},{"date":"2018-01-09","close":6855.394},{"date":"2018-01-10","close":6958.3481},{"date":"2018-01-11","close":6993.8516},{"date":"2018-01-12","close":7054.2041},{"date":"2018-01-15","close":7224.6133},{"date":"2018-01-16","close":7206.8618},{"date":"2018-01-17","close":7192.6611},{"date":"2018-01-18","close":7139.4087},{"date":"2018-01-19","close":7206.8618},{"date":"2018-01-22","close":7164.2593},{"date":"2018-01-23","close":7253.0142},{"date":"2018-01-24","close":7185.5615},{"date":"2018-01-25","close":7153.6094},{"date":"2018-01-26","close":7111.0063},{"date":"2018-01-29","close":7217.5107},{"date":"2018-01-30","close":7146.5083},{"date":"2018-01-31","close":7345.3184},{"date":"2018-02-01","close":7402.1226},{"date":"2018-02-02","close":7352.4199},{"date":"2018-02-05","close":7408.6119},{"date":"2018-02-06","close":7153.6094},{"date":"2018-02-07","close":7050.6538},{"date":"2018-02-08","close":7004.502},{"date":"2018-02-09","close":6816.3418},{"date":"2018-02-12","close":6866.0444},{"date":"2018-02-13","close":6798.5913},{"date":"2018-02-14","close":6787.9414},{"date":"2018-02-19","close":6929.9473},{"date":"2018-02-20","close":6787.9414},{"date":"2018-02-21","close":6901.5464},{"date":"2018-02-22","close":6908.646},{"date":"2018-02-23","close":7061.3052},{"date":"2018-02-26","close":7050.6538},{"date":"2018-02-27","close":6922.8472},{"date":"2018-02-28","close":6919.2979},{"date":"2018-03-02","close":6943.85},{"date":"2018-03-05","close":6913.2063},{"date":"2018-03-06","close":6688.5361},{"date":"2018-03-07","close":6610.4321},{"date":"2018-03-08","close":6663.6851},{"date":"2018-03-09","close":6702.7363},{"date":"2018-03-12","close":6791.4907},{"date":"2018-03-13","close":6670.7842},{"date":"2018-03-14","close":6677.8857},{"date":"2018-03-15","close":6635.2832},{"date":"2018-03-16","close":6649.4829},{"date":"2018-03-19","close":6596.2305},{"date":"2018-03-20","close":6596.2305},{"date":"2018-03-21","close":6610.4321},{"date":"2018-03-22","close":6656.584},{"date":"2018-03-23","close":6482.6255},{"date":"2018-03-26","close":6461.3242},{"date":"2018-03-27","close":6479.0757},{"date":"2018-03-28","close":6432.9219},{"date":"2018-03-29","close":6471.9756},{"date":"2018-03-30","close":6482.6255},{"date":"2018-04-02","close":6479.0757},{"date":"2018-04-03","close":6369.02},{"date":"2018-04-04","close":6283.8159},{"date":"2018-04-05","close":6251.8643},{"date":"2018-04-06","close":6269.6138},{"date":"2018-04-09","close":6262.5146},{"date":"2018-04-10","close":6280.2642},{"date":"2018-04-11","close":6163.1094},{"date":"2018-04-12","close":6166.6597},{"date":"2018-04-13","close":6170.2095},{"date":"2018-04-16","close":6195.061},{"date":"2018-04-17","close":6184.4097},{"date":"2018-04-18","close":6234.1133},{"date":"2018-04-19","close":6184.4097},{"date":"2018-04-20","close":6216.3623},{"date":"2018-04-23","close":6329.9678},{"date":"2018-04-24","close":6408.0718},{"date":"2018-04-25","close":6418.7231},{"date":"2018-04-26","close":6454.2246},{"date":"2018-04-27","close":6344.9536},{"date":"2018-04-30","close":6410.5161},{"date":"2018-05-02","close":6323.0996},{"date":"2018-05-03","close":6337.6694},{"date":"2018-05-04","close":6286.6768},{"date":"2018-05-08","close":6286.6768},{"date":"2018-05-09","close":6293.9609},{"date":"2018-05-10","close":6272.1069},{"date":"2018-05-11","close":6341.311},{"date":"2018-05-14","close":6359.5234},{"date":"2018-05-15","close":6253.8955},{"date":"2018-05-16","close":6283.0347},{"date":"2018-05-17","close":6235.6836},{"date":"2018-05-18","close":6232.0405},{"date":"2018-05-21","close":6261.1802},{"date":"2018-05-23","close":6195.6182},{"date":"2018-05-24","close":6126.4136},{"date":"2018-05-25","close":6064.4937},{"date":"2018-05-28","close":6053.5669},{"date":"2018-05-29","close":6053.5669},{"date":"2018-05-30","close":5933.3696},{"date":"2018-05-31","close":5958.8657},{"date":"2018-06-01","close":5962.5083},{"date":"2018-06-04","close":6042.6401},{"date":"2018-06-05","close":6057.209},{"date":"2018-06-07","close":6111.8442},{"date":"2018-06-08","close":6089.9897},{"date":"2018-06-11","close":6100.9175},{"date":"2018-06-12","close":6166.4795},{"date":"2018-06-14","close":6093.6318},{"date":"2018-06-15","close":6046.2827},{"date":"2018-06-18","close":6188.334},{"date":"2018-06-19","close":6283.0347},{"date":"2018-06-20","close":6181.0483},{"date":"2018-06-21","close":5984.3618},{"date":"2018-06-22","close":6057.209},{"date":"2018-06-25","close":5988.0049},{"date":"2018-06-26","close":5955.2231},{"date":"2018-06-27","close":5937.0117},{"date":"2018-06-28","close":5896.9458},{"date":"2018-06-29","close":5904.231},{"date":"2018-07-02","close":5733.041},{"date":"2018-07-03","close":5827.7417},{"date":"2018-07-04","close":5878.7354},{"date":"2018-07-05","close":5886.0195},{"date":"2018-07-06","close":6006.2163},{"date":"2018-07-09","close":6042.6401},{"date":"2018-07-10","close":5955.2231},{"date":"2018-07-11","close":5893.3037},{"date":"2018-07-12","close":5871.4497},{"date":"2018-07-13","close":5875.0923},{"date":"2018-07-16","close":5831.3838},{"date":"2018-07-17","close":5813.1719},{"date":"2018-07-18","close":5831.3838},{"date":"2018-07-19","close":5747.6094},{"date":"2018-07-20","close":5824.0996},{"date":"2018-07-23","close":5940.6548},{"date":"2018-07-24","close":5966.1504},{"date":"2018-07-25","close":5937.0117},{"date":"2018-07-26","close":5849.5957},{"date":"2018-07-27","close":5875.0923},{"date":"2018-07-30","close":5966.1504},{"date":"2018-07-31","close":6009.8584},{"date":"2018-08-01","close":6082.7056},{"date":"2018-08-02","close":5962.5083},{"date":"2018-08-03","close":5962.5083},{"date":"2018-08-06","close":6162.8364},{"date":"2018-08-07","close":6155.5522},{"date":"2018-08-08","close":6093.6318},{"date":"2018-08-09","close":6075.4209},{"date":"2018-08-10","close":6079.063},{"date":"2018-08-13","close":5977.0776},{"date":"2018-08-14","close":5962.5083},{"date":"2018-08-16","close":5958.8657},{"date":"2018-08-17","close":5918.7998},{"date":"2018-08-20","close":5951.5811},{"date":"2018-08-21","close":5944.2969},{"date":"2018-08-22","close":5893.3037},{"date":"2018-08-23","close":5856.8809},{"date":"2018-08-24","close":5849.5957},{"date":"2018-08-27","close":5743.9678},{"date":"2018-08-28","close":5787.6763},{"date":"2018-08-29","close":5765.8223},{"date":"2018-08-30","close":5725.7563},{"date":"2018-08-31","close":5787.6763},{"date":"2018-09-03","close":5754.895},{"date":"2018-09-04","close":5747.6094},{"date":"2018-09-05","close":5718.4717},{"date":"2018-09-06","close":5714.8296},{"date":"2018-09-07","close":5754.895},{"date":"2018-09-10","close":5736.6836},{"date":"2018-09-11","close":5711.187},{"date":"2018-09-12","close":5678.4053},{"date":"2018-09-13","close":5682.0483},{"date":"2018-09-14","close":5718.4717},{"date":"2018-09-17","close":5696.6172},{"date":"2018-09-18","close":5663.8359},{"date":"2018-09-19","close":5663.8359},{"date":"2018-09-20","close":5703.9019},{"date":"2018-09-21","close":5864.1646},{"date":"2018-09-27","close":6071.7783},{"date":"2018-09-28","close":6202.9019},{"date":"2018-10-01","close":6191.9761},{"date":"2018-10-02","close":6140.9824},{"date":"2018-10-04","close":6133.6982},{"date":"2018-10-05","close":6170.1221},{"date":"2018-10-08","close":6071.7783},{"date":"2018-10-10","close":6075.4209},{"date":"2018-10-11","close":5864.1646},{"date":"2018-10-12","close":5809.5303},{"date":"2018-10-15","close":5889.6611},{"date":"2018-10-16","close":5845.9536},{"date":"2018-10-17","close":5900.5884},{"date":"2018-10-18","close":5886.0195},{"date":"2018-10-19","close":5911.5151},{"date":"2018-10-22","close":6006.2163},{"date":"2018-10-23","close":5915.1572},{"date":"2018-10-24","close":6013.501},{"date":"2018-10-25","close":5958.8657},{"date":"2018-10-26","close":5933.3696},{"date":"2018-10-29","close":5871.4497},{"date":"2018-10-30","close":5729.3984},{"date":"2018-10-31","close":5886.0195},{"date":"2018-11-01","close":5722.1138},{"date":"2018-11-02","close":5765.8223},{"date":"2018-11-05","close":5747.6094},{"date":"2018-11-06","close":5827.7417},{"date":"2018-11-07","close":5802.2456},{"date":"2018-11-08","close":5849.5957},{"date":"2018-11-09","close":5918.7998},{"date":"2018-11-12","close":6111.8442},{"date":"2018-11-13","close":6068.1362},{"date":"2018-11-14","close":6013.501},{"date":"2018-11-15","close":5980.7202},{"date":"2018-11-16","close":5984.3618},{"date":"2018-11-19","close":5937.0117},{"date":"2018-11-20","close":5991.647},{"date":"2018-11-21","close":5969.7935},{"date":"2018-11-22","close":5944.2969},{"date":"2018-11-23","close":5831.3838},{"date":"2018-11-26","close":5838.6689},{"date":"2018-11-27","close":5835.0259},{"date":"2018-11-28","close":5787.6763},{"date":"2018-11-29","close":5780.3916},{"date":"2018-11-30","close":5685.6909},{"date":"2018-12-03","close":5696.6172},{"date":"2018-12-04","close":5711.187},{"date":"2018-12-05","close":5773.1064},{"date":"2018-12-06","close":5722.1138},{"date":"2018-12-07","close":5656.5522},{"date":"2018-12-10","close":5645.6245},{"date":"2018-12-11","close":5631.0557},{"date":"2018-12-12","close":5674.7637},{"date":"2018-12-13","close":5736.6836},{"date":"2018-12-14","close":5743.9678},{"date":"2018-12-17","close":5689.333},{"date":"2018-12-18","close":5671.1216},{"date":"2018-12-19","close":5765.8223},{"date":"2018-12-20","close":5769.4644},{"date":"2018-12-21","close":5787.6763},{"date":"2018-12-24","close":5835.0259},{"date":"2018-12-26","close":5784.0337},{"date":"2018-12-27","close":5831.3838},{"date":"2018-12-28","close":5853.2383},{"date":"2019-01-02","close":5747.6094},{"date":"2019-01-03","close":5754.895},{"date":"2019-01-04","close":5773.1064},{"date":"2019-01-07","close":5773.1064},{"date":"2019-01-08","close":5842.7217},{"date":"2019-01-09","close":5722.1138},{"date":"2019-01-10","close":5703.9019},{"date":"2019-01-11","close":5747.6094},{"date":"2019-01-14","close":5696.6172},{"date":"2019-01-15","close":5751.2524},{"date":"2019-01-16","close":5798.6035},{"date":"2019-01-17","close":5838.6689},{"date":"2019-01-18","close":5831.3838},{"date":"2019-01-21","close":5813.1719},{"date":"2019-01-22","close":5849.5957},{"date":"2019-01-23","close":5875.0923},{"date":"2019-01-24","close":5918.7998},{"date":"2019-01-25","close":5929.728},{"date":"2019-01-28","close":5922.4424},{"date":"2019-01-29","close":5929.728},{"date":"2019-01-30","close":5940.6548},{"date":"2019-01-31","close":5896.9458},{"date":"2019-02-01","close":5988.0049},{"date":"2019-02-07","close":5966.1504},{"date":"2019-02-08","close":5984.3618},{"date":"2019-02-11","close":5966.1504},{"date":"2019-02-12","close":6017.1436},{"date":"2019-02-13","close":6089.9897},{"date":"2019-02-14","close":6148.2676},{"date":"2019-02-15","close":6057.209},{"date":"2019-02-18","close":6086.3477},{"date":"2019-02-19","close":6089.9897},{"date":"2019-02-20","close":6140.9824},{"date":"2019-02-21","close":6184.6909},{"date":"2019-02-22","close":6181.0483},{"date":"2019-02-25","close":6210.1875},{"date":"2019-02-26","close":6148.2676},{"date":"2019-02-27","close":6159.1943},{"date":"2019-02-28","close":6148.2676},{"date":"2019-03-04","close":6079.063},{"date":"2019-03-05","close":6075.4209},{"date":"2019-03-06","close":6068.1362},{"date":"2019-03-07","close":6009.8584},{"date":"2019-03-08","close":5951.5811},{"date":"2019-03-11","close":5980.7202},{"date":"2019-03-12","close":6017.1436},{"date":"2019-03-13","close":5988.0049},{"date":"2019-03-14","close":6035.3545},{"date":"2019-03-15","close":6184.6909},{"date":"2019-03-18","close":6228.3989},{"date":"2019-03-19","close":6242.9683},{"date":"2019-03-20","close":6210.1875},{"date":"2019-03-21","close":6086.3477},{"date":"2019-03-22","close":6097.2754},{"date":"2019-03-25","close":6053.5669},{"date":"2019-03-26","close":6075.4209},{"date":"2019-03-27","close":6097.2754},{"date":"2019-03-28","close":6064.4937},{"date":"2019-03-29","close":6024.4287},{"date":"2019-04-01","close":6057.209},{"date":"2019-04-02","close":6020.7861},{"date":"2019-04-03","close":6013.501},{"date":"2019-04-04","close":5995.2891},{"date":"2019-04-05","close":6009.8584},{"date":"2019-04-08","close":5995.2891},{"date":"2019-04-09","close":5958.8657},{"date":"2019-04-10","close":5991.647},{"date":"2019-04-11","close":5991.647},{"date":"2019-04-12","close":6017.1436},{"date":"2019-04-15","close":6060.8511},{"date":"2019-04-16","close":6020.7861},{"date":"2019-04-17","close":6028.0713},{"date":"2019-04-18","close":6002.5737},{"date":"2019-04-19","close":5966.1504},{"date":"2019-04-22","close":5926.0845},{"date":"2019-04-23","close":5988.0049},{"date":"2019-04-24","close":6035.3545},{"date":"2019-04-25","close":6060.8511},{"date":"2019-04-26","close":5984.3618},{"date":"2019-04-29","close":6029.499},{"date":"2019-04-30","close":6033.2603},{"date":"2019-05-02","close":6021.9756},{"date":"2019-05-03","close":5991.8857},{"date":"2019-05-07","close":5969.3164},{"date":"2019-05-08","close":5939.2261},{"date":"2019-05-09","close":5792.5308},{"date":"2019-05-10","close":5792.5308},{"date":"2019-05-13","close":5593.1787},{"date":"2019-05-14","close":5544.2803},{"date":"2019-05-15","close":5517.9507},{"date":"2019-05-16","close":5457.769},{"date":"2019-05-17","close":5405.1089},{"date":"2019-05-20","close":5431.439},{"date":"2019-05-21","close":5461.5298},{"date":"2019-05-22","close":5435.1997},{"date":"2019-05-23","close":5427.6777},{"date":"2019-05-24","close":5454.0073},{"date":"2019-05-27","close":5450.2456},{"date":"2019-05-28","close":5427.6777},{"date":"2019-05-29","close":5341.1655},{"date":"2019-05-30","close":5382.541},{"date":"2019-05-31","close":5405.1089},{"date":"2019-06-03","close":5499.1436},{"date":"2019-06-04","close":5487.8604},{"date":"2019-06-05","close":5382.541},{"date":"2019-06-07","close":5326.1201},{"date":"2019-06-10","close":5431.439},{"date":"2019-06-11","close":5454.0073},{"date":"2019-06-12","close":5438.9614},{"date":"2019-06-13","close":5423.916},{"date":"2019-06-14","close":5416.3936},{"date":"2019-06-17","close":5393.8252},{"date":"2019-06-18","close":5371.2563},{"date":"2019-06-19","close":5375.0181},{"date":"2019-06-20","close":5348.6875},{"date":"2019-06-21","close":5371.2563},{"date":"2019-06-24","close":5378.7793},{"date":"2019-06-25","close":5333.6426},{"date":"2019-06-26","close":5341.1655},{"date":"2019-06-27","close":5348.6875},{"date":"2019-06-28","close":5311.0742},{"date":"2019-07-01","close":5307.3135},{"date":"2019-07-02","close":5228.3237},{"date":"2019-07-03","close":5074.1074},{"date":"2019-07-04","close":5107.96},{"date":"2019-07-05","close":5096.6758},{"date":"2019-07-08","close":5059.0615},{"date":"2019-07-09","close":5013.9248},{"date":"2019-07-10","close":4991.3569},{"date":"2019-07-11","close":5017.687},{"date":"2019-07-12","close":5010.1641},{"date":"2019-07-15","close":4991.3569},{"date":"2019-07-16","close":5002.6406},{"date":"2019-07-17","close":4965.0264},{"date":"2019-07-18","close":4912.3677},{"date":"2019-07-19","close":5036.4937},{"date":"2019-07-22","close":4991.3569},{"date":"2019-07-23","close":5002.6406},{"date":"2019-07-24","close":4961.2656},{"date":"2019-07-25","close":4919.8906},{"date":"2019-07-26","close":4946.2197},{"date":"2019-07-29","close":4904.8447},{"date":"2019-07-30","close":4882.2769},{"date":"2019-07-31","close":4953.7432},{"date":"2019-08-01","close":4901.084},{"date":"2019-08-02","close":4792.0034},{"date":"2019-08-05","close":4713.0146},{"date":"2019-08-06","close":4660.355},{"date":"2019-08-07","close":4528.7065},{"date":"2019-08-08","close":4630.2637},{"date":"2019-08-09","close":4585.127},{"date":"2019-08-12","close":4400.8198},{"date":"2019-08-13","close":4412.103},{"date":"2019-08-14","close":4321.8301},{"date":"2019-08-16","close":4287.978},{"date":"2019-08-19","close":4355.6831},{"date":"2019-08-20","close":4314.3071},{"date":"2019-08-21","close":4351.9214},{"date":"2019-08-22","close":4397.0581},{"date":"2019-08-23","close":4348.1602},{"date":"2019-08-26","close":4310.5464},{"date":"2019-08-27","close":4291.7393},{"date":"2019-08-28","close":4344.3984},{"date":"2019-08-29","close":4336.8765},{"date":"2019-08-30","close":4430.9106},{"date":"2019-09-02","close":4423.3882},{"date":"2019-09-03","close":4389.5352},{"date":"2019-09-04","close":4397.0581},{"date":"2019-09-05","close":4423.3882},{"date":"2019-09-06","close":4393.2964},{"date":"2019-09-09","close":4461.002},{"date":"2019-09-10","close":4551.2749},{"date":"2019-09-11","close":4596.4121},{"date":"2019-09-16","close":4641.5474},{"date":"2019-09-17","close":4615.2188},{"date":"2019-09-18","close":4667.8774},{"date":"2019-09-19","close":4588.8887},{"date":"2019-09-20","close":4581.3657},{"date":"2019-09-23","close":4603.9346},{"date":"2019-09-24","close":4607.6958},{"date":"2019-09-25","close":4652.8325},{"date":"2019-09-26","close":4600.1729},{"date":"2019-09-27","close":4570.0811},{"date":"2019-09-30","close":4562.5586},{"date":"2019-10-01","close":4585.127},{"date":"2019-10-02","close":4483.5698},{"date":"2019-10-04","close":4385.7749},{"date":"2019-10-07","close":4389.5352},{"date":"2019-10-08","close":4430.9106},{"date":"2019-10-10","close":4344.3984},{"date":"2019-10-11","close":4494.854},{"date":"2019-10-14","close":4570.0811},{"date":"2019-10-15","close":4536.229},{"date":"2019-10-16","close":4555.0361},{"date":"2019-10-17","close":4558.7979},{"date":"2019-10-18","close":4532.4678},{"date":"2019-10-21","close":4573.8433},{"date":"2019-10-22","close":4581.3657},{"date":"2019-10-23","close":4558.7979},{"date":"2019-10-24","close":4547.5137},{"date":"2019-10-25","close":4528.7065},{"date":"2019-10-28","close":4498.6157},{"date":"2019-10-29","close":4536.229},{"date":"2019-10-30","close":4479.8086},{"date":"2019-10-31","close":4453.479},{"date":"2019-11-01","close":4457.2407},{"date":"2019-11-04","close":4562.5586},{"date":"2019-11-05","close":4615.2188},{"date":"2019-11-06","close":4592.6499},{"date":"2019-11-07","close":4701.7305},{"date":"2019-11-08","close":4758.1514},{"date":"2019-11-11","close":4780.7197},{"date":"2019-11-12","close":4799.5264},{"date":"2019-11-13","close":4697.9683},{"date":"2019-11-14","close":4656.5942},{"date":"2019-11-15","close":4761.9126},{"date":"2019-11-18","close":4720.5371},{"date":"2019-11-19","close":4724.2983},{"date":"2019-11-20","close":4697.9683},{"date":"2019-11-21","close":4649.0708},{"date":"2019-11-22","close":4682.9233},{"date":"2019-11-25","close":4720.5371},{"date":"2019-11-26","close":4679.1611},{"date":"2019-11-27","close":4788.2422},{"date":"2019-11-28","close":4803.2876},{"date":"2019-11-29","close":4697.9683},{"date":"2019-12-02","close":4716.7759},{"date":"2019-12-03","close":4697.9683},{"date":"2019-12-04","close":4656.5942},{"date":"2019-12-05","close":4682.9233},{"date":"2019-12-06","close":4694.2075},{"date":"2019-12-09","close":4709.2534},{"date":"2019-12-10","close":4686.6851},{"date":"2019-12-11","close":4705.4912},{"date":"2019-12-12","close":4878.5151},{"date":"2019-12-13","close":4942.459},{"date":"2019-12-16","close":4859.708},{"date":"2019-12-17","close":4882.2769},{"date":"2019-12-18","close":4927.4131},{"date":"2019-12-19","close":4931.1748},{"date":"2019-12-20","close":4848.4238},{"date":"2019-12-23","close":4859.708},{"date":"2019-12-24","close":4825.856},{"date":"2019-12-26","close":4844.6626},{"date":"2019-12-27","close":4889.7993},{"date":"2019-12-30","close":4859.708},{"date":"2020-01-02","close":4724.2983},{"date":"2020-01-03","close":4743.1055},{"date":"2020-01-06","close":4679.1611},{"date":"2020-01-07","close":4675.4009},{"date":"2020-01-08","close":4592.6499},{"date":"2020-01-09","close":4577.605},{"date":"2020-01-10","close":4566.3208},{"date":"2020-01-13","close":4573.8433},{"date":"2020-01-14","close":4630.2637},{"date":"2020-01-15","close":4607.6958},{"date":"2020-01-16","close":4626.5029},{"date":"2020-01-17","close":4588.8887},{"date":"2020-01-20","close":4592.6499},{"date":"2020-01-21","close":4558.7979},{"date":"2020-01-22","close":4528.7065},{"date":"2020-01-23","close":4472.2856},{"date":"2020-01-28","close":4348.1602},{"date":"2020-01-29","close":4318.0688},{"date":"2020-01-30","close":4272.9326},{"date":"2020-01-31","close":4276.6938},{"date":"2020-02-03","close":4242.8418},{"date":"2020-02-04","close":4254.1255},{"date":"2020-02-05","close":4291.7393},{"date":"2020-02-06","close":4382.0127},{"date":"2020-02-07","close":4355.6831},{"date":"2020-02-10","close":4344.3984},{"date":"2020-02-11","close":4348.1602},{"date":"2020-02-12","close":4344.3984},{"date":"2020-02-13","close":4303.0239},{"date":"2020-02-14","close":4291.7393},{"date":"2020-02-17","close":4276.6938},{"date":"2020-02-18","close":4220.2734},{"date":"2020-02-19","close":4148.8057},{"date":"2020-02-20","close":4182.6592},{"date":"2020-02-21","close":4141.2837},{"date":"2020-02-24","close":4069.8179},{"date":"2020-02-25","close":4069.8179},{"date":"2020-02-26","close":4009.6355},{"date":"2020-02-27","close":4088.625},{"date":"2020-02-28","close":4002.1135},{"date":"2020-03-02","close":3926.8853},{"date":"2020-03-03","close":3915.6013},{"date":"2020-03-04","close":3877.9866},{"date":"2020-03-05","close":3923.1235},{"date":"2020-03-06","close":3810.2825},{"date":"2020-03-09","close":3622.2129},{"date":"2020-03-10","close":3528.1782},{"date":"2020-03-11","close":3486.8035},{"date":"2020-03-12","close":3340.1089},{"date":"2020-03-13","close":3193.4153},{"date":"2020-03-16","close":3114.4263},{"date":"2020-03-17","close":2937.6409},{"date":"2020-03-18","close":2757.0947},{"date":"2020-03-19","close":2531.4114},{"date":"2020-03-20","close":2696.9126},{"date":"2020-03-23","close":2719.4807},{"date":"2020-03-24","close":2828.5608},{"date":"2020-03-25","close":3118.1873},{"date":"2020-03-26","close":3114.4263},{"date":"2020-03-27","close":3182.1309},{"date":"2020-03-30","close":3185.8928},{"date":"2020-03-31","close":3302.4954},{"date":"2020-04-01","close":3136.9946},{"date":"2020-04-02","close":3340.1089},{"date":"2020-04-03","close":3343.8706},{"date":"2020-04-06","close":3381.4841},{"date":"2020-04-07","close":3419.0981},{"date":"2020-04-08","close":3411.5752},{"date":"2020-04-09","close":3464.2349},{"date":"2020-04-10","close":3689.9177},{"date":"2020-04-13","close":3697.4404},{"date":"2020-04-14","close":3757.6226},{"date":"2020-04-16","close":3712.4863},{"date":"2020-04-17","close":3765.1453},{"date":"2020-04-20","close":3738.8157},{"date":"2020-04-21","close":3738.8157},{"date":"2020-04-22","close":3750.1006},{"date":"2020-04-23","close":3862.9412},{"date":"2020-04-24","close":3802.7593},{"date":"2020-04-27","close":3938.1687},{"date":"2020-04-28","close":3953.8123},{"date":"2020-04-29","close":3930.3474},{"date":"2020-05-04","close":3773.916},{"date":"2020-05-06","close":3852.1318},{"date":"2020-05-07","close":3832.5779},{"date":"2020-05-08","close":3899.0615},{"date":"2020-05-11","close":3902.9714},{"date":"2020-05-12","close":3844.3101},{"date":"2020-05-13","close":3914.7043},{"date":"2020-05-14","close":3953.8123},{"date":"2020-05-15","close":4047.6711},{"date":"2020-05-18","close":4020.2954},{"date":"2020-05-19","close":3957.7229},{"date":"2020-05-20","close":3969.4558},{"date":"2020-05-21","close":3902.9714},{"date":"2020-05-22","close":3875.5962},{"date":"2020-05-25","close":3871.6855},{"date":"2020-05-26","close":3899.0615},{"date":"2020-05-27","close":3891.2393},{"date":"2020-05-28","close":3836.4883},{"date":"2020-05-29","close":3726.9866},{"date":"2020-06-01","close":3770.0054},{"date":"2020-06-02","close":3965.5444},{"date":"2020-06-03","close":4059.4038},{"date":"2020-06-04","close":4008.5627},{"date":"2020-06-05","close":4039.8496},{"date":"2020-06-08","close":4028.1174},{"date":"2020-06-09","close":4125.8877},{"date":"2020-06-10","close":4110.2437},{"date":"2020-06-11","close":3957.7229},{"date":"2020-06-12","close":3824.7559},{"date":"2020-06-15","close":3672.2349},{"date":"2020-06-16","close":3793.47},{"date":"2020-06-17","close":3781.7373},{"date":"2020-06-18","close":3777.8264},{"date":"2020-06-19","close":3834.5415},{"date":"2020-06-22","close":3726.9866},{"date":"2020-06-23","close":3746.5405},{"date":"2020-06-24","close":3754.3618},{"date":"2020-06-25","close":3625.3059},{"date":"2020-06-26","close":3629.2166},{"date":"2020-06-29","close":3519.7144},{"date":"2020-06-30","close":3578.3762},{"date":"2020-07-01","close":3617.4841},{"date":"2020-07-02","close":3683.9673},{"date":"2020-07-03","close":3783.4687},{"date":"2020-07-06","close":3766.0938},{"date":"2020-07-07","close":3719.1646},{"date":"2020-07-08","close":3726.9866},{"date":"2020-07-09","close":3742.6294},{"date":"2020-07-10","close":3629.2166},{"date":"2020-07-13","close":3687.8787},{"date":"2020-07-14","close":3715.2542},{"date":"2020-07-15","close":3738.7188},{"date":"2020-07-16","close":3809.1133},{"date":"2020-07-17","close":3801.2913},{"date":"2020-07-20","close":3750.4512},{"date":"2020-07-21","close":3746.5405},{"date":"2020-07-22","close":3793.47},{"date":"2020-07-23","close":3707.4319},{"date":"2020-07-24","close":3691.7891},{"date":"2020-07-27","close":3703.5215},{"date":"2020-07-28","close":3703.5215},{"date":"2020-07-29","close":3754.3618},{"date":"2020-07-30","close":3730.8967},{"date":"2020-07-31","close":3699.6108},{"date":"2020-08-03","close":3621.3948},{"date":"2020-08-04","close":3656.592},{"date":"2020-08-05","close":3637.0386},{"date":"2020-08-06","close":3695.7},{"date":"2020-08-07","close":3644.8596},{"date":"2020-08-10","close":3719.1646},{"date":"2020-08-11","close":3910.7935},{"date":"2020-08-12","close":4020.2954},{"date":"2020-08-13","close":4266.6758},{"date":"2020-08-14","close":4149.3525},{"date":"2020-08-18","close":3906.8828},{"date":"2020-08-19","close":4067.2253},{"date":"2020-08-20","close":3856.0425},{"date":"2020-08-21","close":3863.8643},{"date":"2020-08-24","close":3871.6855},{"date":"2020-08-25","close":3961.6333},{"date":"2020-08-26","close":3895.1499},{"date":"2020-08-27","close":3852.1318},{"date":"2020-08-28","close":3906.8828},{"date":"2020-08-31","close":3887.3291},{"date":"2020-09-01","close":4043.7603},{"date":"2020-09-02","close":4020.2954},{"date":"2020-09-03","close":3996.8313},{"date":"2020-09-04","close":3899.0615},{"date":"2020-09-07","close":3930.3474},{"date":"2020-09-08","close":3953.8123},{"date":"2020-09-09","close":3945.9912},{"date":"2020-09-10","close":3942.0796},{"date":"2020-09-11","close":4016.3855},{"date":"2020-09-14","close":4078.9585},{"date":"2020-09-15","close":4067.2253},{"date":"2020-09-16","close":4035.9392},{"date":"2020-09-17","close":4012.4744},{"date":"2020-09-18","close":4012.4744},{"date":"2020-09-21","close":3977.2771},{"date":"2020-09-22","close":3879.5073},{"date":"2020-09-23","close":3867.7749},{"date":"2020-09-24","close":3871.6855},{"date":"2020-09-25","close":3836.4883},{"date":"2020-09-28","close":3863.8643},{"date":"2020-09-29","close":3906.8828},{"date":"2020-10-05","close":3965.5444},{"date":"2020-10-06","close":3981.188},{"date":"2020-10-07","close":4039.8496},{"date":"2020-10-08","close":4028.1174},{"date":"2020-10-12","close":3992.9202},{"date":"2020-10-13","close":3953.8123},{"date":"2020-10-14","close":3934.2585},{"date":"2020-10-15","close":3891.2393},{"date":"2020-10-16","close":3899.0615},{"date":"2020-10-19","close":4004.6528},{"date":"2020-10-20","close":3992.9202},{"date":"2020-10-21","close":4024.2065},{"date":"2020-10-22","close":4176.728},{"date":"2020-10-23","close":4251.0327},{"date":"2020-10-26","close":4247.1216},{"date":"2020-10-27","close":4168.9062},{"date":"2020-10-28","close":4161.085},{"date":"2020-10-29","close":4067.2253},{"date":"2020-10-30","close":3965.5444},{"date":"2020-11-02","close":4043.7603},{"date":"2020-11-03","close":4114.1553},{"date":"2020-11-04","close":4055.4929},{"date":"2020-11-05","close":4063.3149},{"date":"2020-11-06","close":4043.7603},{"date":"2020-11-09","close":4090.6902},{"date":"2020-11-10","close":4243.2114},{"date":"2020-11-11","close":4325.3374},{"date":"2020-11-12","close":4235.3896},{"date":"2020-11-13","close":4231.4785},{"date":"2020-11-16","close":4290.1401},{"date":"2020-11-17","close":4294.0518},{"date":"2020-11-18","close":4352.7134},{"date":"2020-11-19","close":4387.9102},{"date":"2020-11-20","close":4372.2671},{"date":"2020-11-23","close":4442.6616},{"date":"2020-11-24","close":4454.3936},{"date":"2020-11-25","close":4403.5532},{"date":"2020-11-26","close":4387.9102},{"date":"2020-11-27","close":4348.8027},{"date":"2020-11-30","close":4227.5679},{"date":"2020-12-01","close":4282.3193},{"date":"2020-12-02","close":4348.8027},{"date":"2020-12-03","close":4348.8027},{"date":"2020-12-04","close":4364.4453},{"date":"2020-12-07","close":4286.23},{"date":"2020-12-08","close":4258.8545},{"date":"2020-12-09","close":4274.4971},{"date":"2020-12-10","close":4286.23},{"date":"2020-12-11","close":4407.4639},{"date":"2020-12-14","close":4446.5723},{"date":"2020-12-15","close":4513.0557},{"date":"2020-12-16","close":4559.9854},{"date":"2020-12-17","close":4516.9668},{"date":"2020-12-18","close":4513.0557},{"date":"2020-12-21","close":4493.5024},{"date":"2020-12-22","close":4524.7881},{"date":"2020-12-23","close":4544.3423},{"date":"2020-12-24","close":4567.8071},{"date":"2020-12-28","close":4552.1641},{"date":"2020-12-29","close":4552.1641},{"date":"2020-12-30","close":4559.9854},{"date":"2021-01-04","close":4458.3052},{"date":"2021-01-05","close":4489.5903},{"date":"2021-01-06","close":4513.0557},{"date":"2021-01-07","close":4751.6143},{"date":"2021-01-08","close":4755.5249},{"date":"2021-01-11","close":4642.1123},{"date":"2021-01-12","close":4661.666},{"date":"2021-01-13","close":4732.0601},{"date":"2021-01-14","close":4759.4355},{"date":"2021-01-15","close":4689.0415},{"date":"2021-01-18","close":4532.6099},{"date":"2021-01-19","close":4571.7178},{"date":"2021-01-20","close":4509.145},{"date":"2021-01-21","close":4567.8071},{"date":"2021-01-22","close":4477.8584},{"date":"2021-01-25","close":4532.6099},{"date":"2021-01-26","close":4462.2153},{"date":"2021-01-27","close":4399.6431},{"date":"2021-01-28","close":4321.4272},{"date":"2021-01-29","close":4211.9243},{"date":"2021-02-01","close":4251.0327},{"date":"2021-02-02","close":4317.5161},{"date":"2021-02-03","close":4290.1401},{"date":"2021-02-04","close":4200.1924},{"date":"2021-02-05","close":4262.7656},{"date":"2021-02-08","close":4329.2485},{"date":"2021-02-09","close":4376.1787},{"date":"2021-02-10","close":4348.8027},{"date":"2021-02-15","close":4372.2671},{"date":"2021-02-16","close":4376.1787},{"date":"2021-02-17","close":4477.8584},{"date":"2021-02-18","close":4403.5532},{"date":"2021-02-19","close":4442.6616},{"date":"2021-02-22","close":4626.4692},{"date":"2021-02-23","close":4614.7363},{"date":"2021-02-24","close":4458.3052},{"date":"2021-02-25","close":4559.9854},{"date":"2021-02-26","close":4536.52},{"date":"2021-03-02","close":4646.0234},{"date":"2021-03-03","close":4700.7739},{"date":"2021-03-04","close":4661.666},{"date":"2021-03-05","close":4775.0796},{"date":"2021-03-08","close":4833.7407},{"date":"2021-03-09","close":4888.4917},{"date":"2021-03-10","close":4868.9375},{"date":"2021-03-11","close":4829.8296},{"date":"2021-03-12","close":4778.9897},{"date":"2021-03-15","close":4865.0273},{"date":"2021-03-16","close":4865.0273},{"date":"2021-03-17","close":4845.4741},{"date":"2021-03-18","close":4814.1865},{"date":"2021-03-19","close":4802.4546},{"date":"2021-03-22","close":4825.9194},{"date":"2021-03-23","close":4755.5249},{"date":"2021-03-24","close":4724.2388},{"date":"2021-03-25","close":4755.5249},{"date":"2021-03-26","close":4794.6328},{"date":"2021-03-29","close":4778.9897},{"date":"2021-03-30","close":4865.0273},{"date":"2021-03-31","close":4935.4214},{"date":"2021-04-01","close":4880.6704},{"date":"2021-04-02","close":4841.5625},{"date":"2021-04-05","close":4853.2944},{"date":"2021-04-06","close":4829.8296},{"date":"2021-04-07","close":4872.8491},{"date":"2021-04-08","close":4872.8491},{"date":"2021-04-09","close":4833.7407},{"date":"2021-04-12","close":4825.9194},{"date":"2021-04-13","close":4822.0093},{"date":"2021-04-14","close":4904.1348},{"date":"2021-04-15","close":4904.1348},{"date":"2021-04-16","close":4896.3135},{"date":"2021-04-19","close":4943.2432},{"date":"2021-04-20","close":5048.8345},{"date":"2021-04-21","close":4943.2432},{"date":"2021-04-22","close":5029.2808},{"date":"2021-04-23","close":5099.6748},{"date":"2021-04-26","close":5173.9805},{"date":"2021-04-27","close":5181.8013},{"date":"2021-04-28","close":5228.731},{"date":"2021-04-29","close":5119.6309},{"date":"2021-04-30","close":5115.5894},{"date":"2021-05-03","close":5151.9565},{"date":"2021-05-04","close":5067.1006},{"date":"2021-05-06","close":5269.1382},{"date":"2021-05-07","close":5341.8721},{"date":"2021-05-10","close":5329.7495},{"date":"2021-05-11","close":5390.3608},{"date":"2021-05-12","close":5305.5049},{"date":"2021-05-13","close":5519.665},{"date":"2021-05-14","close":5426.728},{"date":"2021-05-17","close":5269.1382},{"date":"2021-05-18","close":5293.3828},{"date":"2021-05-20","close":5244.8936},{"date":"2021-05-21","close":5176.2012},{"date":"2021-05-24","close":5240.8535},{"date":"2021-05-25","close":5248.9351},{"date":"2021-05-26","close":5261.0576},{"date":"2021-05-27","close":5236.8125},{"date":"2021-05-28","close":5273.1797},{"date":"2021-05-31","close":5281.2607},{"date":"2021-06-01","close":5297.4243},{"date":"2021-06-02","close":5329.7495},{"date":"2021-06-03","close":5301.4644},{"date":"2021-06-04","close":5293.3828},{"date":"2021-06-07","close":5281.2607},{"date":"2021-06-08","close":5317.6274},{"date":"2021-06-09","close":5265.0977},{"date":"2021-06-10","close":5200.4458},{"date":"2021-06-11","close":5168.1191},{"date":"2021-06-14","close":5147.9155},{"date":"2021-06-15","close":5139.8345},{"date":"2021-06-16","close":5248.9351},{"date":"2021-06-17","close":5257.0166},{"date":"2021-06-18","close":5188.3242},{"date":"2021-06-21","close":5107.5083},{"date":"2021-06-22","close":5172.1602},{"date":"2021-06-23","close":5184.2827},{"date":"2021-06-24","close":5204.4868},{"date":"2021-06-25","close":5386.3203},{"date":"2021-06-28","close":5479.2578},{"date":"2021-06-29","close":5398.4429},{"date":"2021-06-30","close":5382.2798},{"date":"2021-07-01","close":5337.8311},{"date":"2021-07-02","close":5438.8496},{"date":"2021-07-05","close":5370.1572},{"date":"2021-07-06","close":5390.3608},{"date":"2021-07-07","close":5313.5874},{"date":"2021-07-08","close":5289.3423},{"date":"2021-07-09","close":5176.2012},{"date":"2021-07-12","close":5269.1382},{"date":"2021-07-13","close":5333.7905},{"date":"2021-07-14","close":5277.2202},{"date":"2021-07-15","close":5309.5464},{"date":"2021-07-16","close":5337.8311},{"date":"2021-07-19","close":5261.0576},{"date":"2021-07-20","close":5228.731},{"date":"2021-07-21","close":5252.9756},{"date":"2021-07-22","close":5349.9536},{"date":"2021-07-23","close":5313.5874},{"date":"2021-07-26","close":5261.0576},{"date":"2021-07-27","close":5248.9351},{"date":"2021-07-28","close":5305.5049},{"date":"2021-07-29","close":5362.0762},{"date":"2021-07-30","close":5341.8721},{"date":"2021-08-02","close":5333.7905},{"date":"2021-08-03","close":5374.1978},{"date":"2021-08-04","close":5438.8496},{"date":"2021-08-05","close":5471.1753},{"date":"2021-08-06","close":5434.8091},{"date":"2021-08-09","close":5398.4429},{"date":"2021-08-10","close":5362.0762},{"date":"2021-08-11","close":5434.8091},{"date":"2021-08-12","close":5402.4829},{"date":"2021-08-13","close":5434.8091},{"date":"2021-08-17","close":5523.7051},{"date":"2021-08-18","close":5467.1353},{"date":"2021-08-19","close":5281.2607},{"date":"2021-08-20","close":5184.2827},{"date":"2021-08-23","close":5220.6494},{"date":"2021-08-24","close":5362.0762},{"date":"2021-08-25","close":5398.4429},{"date":"2021-08-26","close":5463.0947},{"date":"2021-08-27","close":5446.9316},{"date":"2021-08-30","close":5337.8311},{"date":"2021-08-31","close":5398.4429},{"date":"2021-09-01","close":5463.0947},{"date":"2021-09-02","close":5511.5835},{"date":"2021-09-03","close":5519.665},{"date":"2021-09-06","close":5511.5835},{"date":"2021-09-07","close":5475.2168},{"date":"2021-09-08","close":5568.1538},{"date":"2021-09-09","close":5527.7466},{"date":"2021-09-10","close":5600.48},{"date":"2021-09-13","close":5576.2358},{"date":"2021-09-14","close":5604.521},{"date":"2021-09-15","close":5572.1943},{"date":"2021-09-16","close":5511.5835},{"date":"2021-09-17","close":5475.2168},{"date":"2021-09-23","close":5438.8496},{"date":"2021-09-24","close":5487.3389},{"date":"2021-09-27","close":5507.5425},{"date":"2021-09-28","close":5632.8057},{"date":"2021-09-29","close":5588.3579},{"date":"2021-09-30","close":5636.8467},{"date":"2021-10-01","close":5632.8057},{"date":"2021-10-05","close":5644.9277},{"date":"2021-10-06","close":5749.9873},{"date":"2021-10-07","close":5689.377},{"date":"2021-10-08","close":5669.1729},{"date":"2021-10-12","close":5657.0498},{"date":"2021-10-13","close":5653.0098},{"date":"2021-10-14","close":5644.9277},{"date":"2021-10-15","close":5701.4995},{"date":"2021-10-18","close":5717.6621},{"date":"2021-10-19","close":5745.9473},{"date":"2021-10-20","close":5745.9473},{"date":"2021-10-21","close":5786.3545},{"date":"2021-10-22","close":5725.7432},{"date":"2021-10-25","close":5745.9473},{"date":"2021-10-26","close":5725.7432},{"date":"2021-10-27","close":5762.1099},{"date":"2021-10-28","close":5543.9092},{"date":"2021-10-29","close":5438.8496},{"date":"2021-11-01","close":5495.4204},{"date":"2021-11-02","close":5543.9092},{"date":"2021-11-03","close":5519.665},{"date":"2021-11-04","close":5471.1753},{"date":"2021-11-05","close":5398.4429},{"date":"2021-11-08","close":5455.0132},{"date":"2021-11-09","close":5390.3608},{"date":"2021-11-10","close":5366.1162},{"date":"2021-11-11","close":5269.1382},{"date":"2021-11-12","close":5374.1978},{"date":"2021-11-15","close":5398.4429},{"date":"2021-11-16","close":5422.6865},{"date":"2021-11-17","close":5301.4644},{"date":"2021-11-18","close":5261.0576},{"date":"2021-11-19","close":5252.9756},{"date":"2021-11-22","close":5277.2202},{"date":"2021-11-23","close":5321.668},{"date":"2021-11-24","close":5353.9941},{"date":"2021-11-25","close":5297.4243},{"date":"2021-11-26","close":5155.9976},{"date":"2021-11-29","close":5103.4678},{"date":"2021-11-30","close":4933.7568},{"date":"2021-12-01","close":5014.5708},{"date":"2021-12-02","close":5135.7935},{"date":"2021-12-03","close":5212.5684},{"date":"2021-12-06","close":5212.5684},{"date":"2021-12-07","close":5252.9756},{"date":"2021-12-08","close":5216.6089},{"date":"2021-12-09","close":5212.5684},{"date":"2021-12-10","close":5224.6909},{"date":"2021-12-13","close":5224.6909},{"date":"2021-12-14","close":5200.4458},{"date":"2021-12-15","close":5236.8125},{"date":"2021-12-16","close":5261.0576},{"date":"2021-12-17","close":5358.0347},{"date":"2021-12-20","close":5289.3423},{"date":"2021-12-21","close":5297.4243},{"date":"2021-12-22","close":5289.3423},{"date":"2021-12-23","close":5289.3423},{"date":"2021-12-24","close":5305.5049},{"date":"2021-12-27","close":5317.6274},{"date":"2021-12-28","close":5366.1162},{"date":"2021-12-29","close":5370.1572},{"date":"2021-12-30","close":5325.7095},{"date":"2022-01-03","close":5489.2983},{"date":"2022-01-04","close":5523.7051},{"date":"2022-01-05","close":5648.9692},{"date":"2022-01-06","close":5612.6025},{"date":"2022-01-07","close":5729.7837},{"date":"2022-01-10","close":5927.7808},{"date":"2022-01-11","close":5907.5771},{"date":"2022-01-12","close":5996.4736},{"date":"2022-01-13","close":6040.9214},{"date":"2022-01-14","close":5976.27},{"date":"2022-01-17","close":5935.8618},{"date":"2022-01-18","close":5976.27},{"date":"2022-01-19","close":6093.4517},{"date":"2022-01-20","close":5988.3916},{"date":"2022-01-21","close":6020.7173},{"date":"2022-01-24","close":5915.6587},{"date":"2022-01-25","close":5794.436},{"date":"2022-01-26","close":5859.0879},{"date":"2022-01-27","close":5701.4995},{"date":"2022-01-28","close":5653.0098},{"date":"2022-02-03","close":5911.6177},{"date":"2022-02-04","close":5960.1069},{"date":"2022-02-07","close":5976.27},{"date":"2022-02-08","close":5968.1885},{"date":"2022-02-09","close":6036.8809},{"date":"2022-02-10","close":5980.3105},{"date":"2022-02-11","close":5931.8218},{"date":"2022-02-14","close":5948.953},{"date":"2022-02-15","close":5721.7026},{"date":"2022-02-16","close":5798.4771},{"date":"2022-02-17","close":5867.1699},{"date":"2022-02-18","close":5842.9253},{"date":"2022-02-21","close":5770.1919},{"date":"2022-02-22","close":5628.7646},{"date":"2022-02-23","close":5697.458},{"date":"2022-02-24","close":5612.6025},{"date":"2022-02-25","close":5616.6431},{"date":"2022-02-28","close":5588.3579},{"date":"2022-03-02","close":5438.8496},{"date":"2022-03-03","close":5523.7051},{"date":"2022-03-04","close":5491.3799},{"date":"2022-03-07","close":5317.6274},{"date":"2022-03-08","close":5265.0977},{"date":"2022-03-10","close":5402.4829},{"date":"2022-03-11","close":5446.9316},{"date":"2022-03-14","close":5491.3799},{"date":"2022-03-15","close":5499.4609},{"date":"2022-03-16","close":5511.5835},{"date":"2022-03-17","close":5564.1133},{"date":"2022-03-18","close":5644.9277},{"date":"2022-03-21","close":5644.9277},{"date":"2022-03-22","close":5806.5586},{"date":"2022-03-23","close":5903.5366},{"date":"2022-03-24","close":5887.3726},{"date":"2022-03-25","close":5883.3325},{"date":"2022-03-28","close":6040.9214},{"date":"2022-03-29","close":6016.6772},{"date":"2022-03-30","close":5976.27},{"date":"2022-03-31","close":6162.1445},{"date":"2022-04-01","close":6198.5112},{"date":"2022-04-04","close":6178.3066},{"date":"2022-04-05","close":6113.6548},{"date":"2022-04-06","close":6267.2041},{"date":"2022-04-07","close":6259.1226},{"date":"2022-04-08","close":6178.3066},{"date":"2022-04-11","close":6251.041},{"date":"2022-04-12","close":6190.4297},{"date":"2022-04-13","close":6162.1445},{"date":"2022-04-14","close":6202.5518},{"date":"2022-04-15","close":6101.5327},{"date":"2022-04-18","close":6077.2881},{"date":"2022-04-19","close":6109.6143},{"date":"2022-04-20","close":6085.3696},{"date":"2022-04-21","close":6117.6958},{"date":"2022-04-22","close":6178.3066},{"date":"2022-04-25","close":6085.3696},{"date":"2022-04-26","close":6016.6772},{"date":"2022-04-27","close":5927.7808},{"date":"2022-04-28","close":5994.7612},{"date":"2022-04-29","close":5986.3887},{"date":"2022-05-02","close":6039.8625},{"date":"2022-05-03","close":5890.1045},{"date":"2022-05-04","close":5936.1528},{"date":"2022-05-06","close":5936.1528},{"date":"2022-05-09","close":5915.245},{"date":"2022-05-10","close":5710.0942},{"date":"2022-05-11","close":5513.3389},{"date":"2022-05-12","close":5567.7603},{"date":"2022-05-13","close":5609.623},{"date":"2022-05-16","close":5659.8589},{"date":"2022-05-17","close":5668.231},{"date":"2022-05-18","close":5689.1626},{"date":"2022-05-19","close":5605.4365},{"date":"2022-05-20","close":5609.623},{"date":"2022-05-23","close":5634.7407},{"date":"2022-05-24","close":5609.623},{"date":"2022-05-25","close":5655.6719},{"date":"2022-05-26","close":5626.3677},{"date":"2022-05-27","close":5777.0742},{"date":"2022-05-30","close":5731.0254},{"date":"2022-05-31","close":5710.0942},{"date":"2022-06-02","close":5647.2993},{"date":"2022-06-03","close":5668.231},{"date":"2022-06-07","close":5597.0645},{"date":"2022-06-08","close":5605.4365},{"date":"2022-06-09","close":5622.1821},{"date":"2022-06-10","close":5601.25},{"date":"2022-06-13","close":5488.2207},{"date":"2022-06-14","close":5450.5444},{"date":"2022-06-15","close":5492.4072},{"date":"2022-06-16","close":5500.7798},{"date":"2022-06-17","close":5479.8481},{"date":"2022-06-20","close":5433.7993},{"date":"2022-06-21","close":5475.6621},{"date":"2022-06-22","close":5400.3086},{"date":"2022-06-23","close":5299.8379},{"date":"2022-06-24","close":5345.8877},{"date":"2022-06-27","close":5375.1914},{"date":"2022-06-28","close":5425.4263},{"date":"2022-06-29","close":5429.6128},{"date":"2022-06-30","close":5337.5142},{"date":"2022-07-01","close":5408.6816},{"date":"2022-07-04","close":5362.6318},{"date":"2022-07-05","close":5421.2402},{"date":"2022-07-06","close":5098.896},{"date":"2022-07-07","close":5136.5728},{"date":"2022-07-08","close":5232.8569},{"date":"2022-07-11","close":5165.8765},{"date":"2022-07-12","close":5253.7886},{"date":"2022-07-13","close":5211.9258},{"date":"2022-07-14","close":5211.9258},{"date":"2022-07-15","close":5144.9448},{"date":"2022-07-18","close":5257.9746},{"date":"2022-07-19","close":5320.7695},{"date":"2022-07-20","close":5354.2593},{"date":"2022-07-21","close":5350.0737},{"date":"2022-07-22","close":5299.8379},{"date":"2022-07-25","close":5308.2109},{"date":"2022-07-26","close":5295.6519},{"date":"2022-07-27","close":5308.2109},{"date":"2022-07-28","close":5350.0737},{"date":"2022-07-29","close":5404.4946},{"date":"2022-08-01","close":5345.8877},{"date":"2022-08-02","close":5320.7695},{"date":"2022-08-03","close":5492.4072},{"date":"2022-08-04","close":5488.2207},{"date":"2022-08-05","close":5559.3872},{"date":"2022-08-08","close":5580.3188},{"date":"2022-08-09","close":5588.6919},{"date":"2022-08-10","close":5559.3872},{"date":"2022-08-11","close":5559.3872},{"date":"2022-08-12","close":5576.1333},{"date":"2022-08-16","close":5534.2695},{"date":"2022-08-17","close":5592.8779},{"date":"2022-08-18","close":5571.9463},{"date":"2022-08-19","close":5643.1138},{"date":"2022-08-22","close":5592.8779},{"date":"2022-08-23","close":5542.6426},{"date":"2022-08-24","close":5488.2207},{"date":"2022-08-25","close":5525.8975},{"date":"2022-08-26","close":5471.4756},{"date":"2022-08-29","close":5371.0054},{"date":"2022-08-30","close":5429.6128},{"date":"2022-08-31","close":5454.7305},{"date":"2022-09-01","close":5350.0737},{"date":"2022-09-02","close":5412.8677},{"date":"2022-09-05","close":5417.0542},{"date":"2022-09-06","close":5391.9365},{"date":"2022-09-07","close":5350.0737},{"date":"2022-09-08","close":5354.2593},{"date":"2022-09-13","close":5479.8481},{"date":"2022-09-14","close":5341.7007},{"date":"2022-09-15","close":5283.0928},{"date":"2022-09-16","close":5207.7393},{"date":"2022-09-19","close":5182.6216},{"date":"2022-09-20","close":5341.7007},{"date":"2022-09-21","close":5337.5142},{"date":"2022-09-22","close":5320.7695},{"date":"2022-09-23","close":5379.377},{"date":"2022-09-26","close":5278.9062},{"date":"2022-09-27","close":5178.4355},{"date":"2022-09-28","close":5040.2881},{"date":"2022-09-29","close":5090.5229},{"date":"2022-09-30","close":4990.0527},{"date":"2022-10-04","close":5052.8472},{"date":"2022-10-05","close":5052.8472},{"date":"2022-10-06","close":5040.2881},{"date":"2022-10-07","close":5165.8765},{"date":"2022-10-11","close":5052.8472},{"date":"2022-10-12","close":4990.0527},{"date":"2022-10-13","close":4985.8662},{"date":"2022-10-14","close":5132.3857},{"date":"2022-10-17","close":5207.7393},{"date":"2022-10-18","close":5270.5337},{"date":"2022-10-19","close":5283.0928},{"date":"2022-10-20","close":5299.8379},{"date":"2022-10-21","close":5274.7202},{"date":"2022-10-24","close":5182.6216},{"date":"2022-10-25","close":5186.8081},{"date":"2022-10-26","close":5119.8271},{"date":"2022-10-27","close":5203.5532},{"date":"2022-10-28","close":5316.583},{"date":"2022-10-31","close":5316.583},{"date":"2022-11-01","close":5345.8877},{"date":"2022-11-02","close":5383.5635},{"date":"2022-11-03","close":5312.3965},{"date":"2022-11-04","close":5391.9365},{"date":"2022-11-07","close":5358.4458},{"date":"2022-11-08","close":5266.3472},{"date":"2022-11-09","close":5350.0737},{"date":"2022-11-10","close":5291.4648},{"date":"2022-11-11","close":5316.583},{"date":"2022-11-14","close":5316.583},{"date":"2022-11-15","close":5249.6021},{"date":"2022-11-16","close":5274.7202},{"date":"2022-11-17","close":5274.7202},{"date":"2022-11-18","close":5299.8379},{"date":"2022-11-21","close":5320.7695},{"date":"2022-11-22","close":5517.5249},{"date":"2022-11-23","close":5496.5933},{"date":"2022-11-24","close":5601.25},{"date":"2022-11-25","close":5651.4854},{"date":"2022-11-28","close":5571.9463},{"date":"2022-11-29","close":5689.1626},{"date":"2022-11-30","close":5802.1914},{"date":"2022-12-01","close":5814.751},{"date":"2022-12-02","close":5689.1626},{"date":"2022-12-05","close":5613.8091},{"date":"2022-12-06","close":5605.4365},{"date":"2022-12-07","close":5643.1138},{"date":"2022-12-08","close":5705.9077},{"date":"2022-12-09","close":5818.937},{"date":"2022-12-12","close":5835.6826},{"date":"2022-12-13","close":5864.9863},{"date":"2022-12-14","close":5873.3584},{"date":"2022-12-15","close":5852.4272},{"date":"2022-12-16","close":5902.6631},{"date":"2022-12-19","close":5898.4761},{"date":"2022-12-20","close":5927.7808},{"date":"2022-12-21","close":5998.9478},{"date":"2022-12-22","close":6057.5562},{"date":"2022-12-23","close":6032.438},{"date":"2022-12-26","close":6044.9971},{"date":"2022-12-27","close":5994.7612},{"date":"2022-12-28","close":6178.958},{"date":"2022-12-29","close":6111.9775},{"date":"2023-01-02","close":5990.5747},{"date":"2023-01-03","close":5936.1528},{"date":"2023-01-04","close":6044.9971},{"date":"2023-01-05","close":6086.8599},{"date":"2023-01-06","close":6191.5166},{"date":"2023-01-09","close":6137.0947},{"date":"2023-01-10","close":6132.9087},{"date":"2023-01-11","close":6082.6738},{"date":"2023-01-12","close":6166.3989},{"date":"2023-01-13","close":6162.2129},{"date":"2023-01-16","close":6170.5854},{"date":"2023-01-17","close":6317.1055},{"date":"2023-01-18","close":6342.2231},{"date":"2023-01-19","close":6442.6938},{"date":"2023-01-20","close":6413.3901},{"date":"2023-01-25","close":6363.1538},{"date":"2023-01-26","close":6296.1738},{"date":"2023-01-27","close":6384.0854},{"date":"2023-01-30","close":6187.3306},{"date":"2023-01-31","close":6195.7031},{"date":"2023-02-01","close":6287.8013},{"date":"2023-02-02","close":6082.6738},{"date":"2023-02-03","close":6065.9282},{"date":"2023-02-06","close":6032.438},{"date":"2023-02-07","close":6057.5562},{"date":"2023-02-08","close":6153.8403},{"date":"2023-02-09","close":6061.7422},{"date":"2023-02-10","close":6111.9775},{"date":"2023-02-13","close":6124.5366},{"date":"2023-02-14","close":6132.9087},{"date":"2023-02-15","close":6132.9087},{"date":"2023-02-16","close":6166.3989},{"date":"2023-02-17","close":6170.5854},{"date":"2023-02-20","close":6116.1631},{"date":"2023-02-21","close":6145.4678},{"date":"2023-02-22","close":6195.7031},{"date":"2023-02-23","close":6413.3901},{"date":"2023-02-24","close":6505.4878},{"date":"2023-02-27","close":6614.3315},{"date":"2023-02-28","close":6643.6357},{"date":"2023-03-02","close":6635.2627},{"date":"2023-03-03","close":6488.7432},{"date":"2023-03-06","close":6509.6743},{"date":"2023-03-07","close":6463.6255},{"date":"2023-03-08","close":6392.4585},{"date":"2023-03-09","close":6543.1646},{"date":"2023-03-10","close":6505.4878},{"date":"2023-03-13","close":6559.9102},{"date":"2023-03-14","close":6396.645},{"date":"2023-03-15","close":6463.6255},{"date":"2023-03-16","close":6300.3599},{"date":"2023-03-17","close":6325.4775},{"date":"2023-03-20","close":6191.5166},{"date":"2023-03-21","close":6237.5659},{"date":"2023-03-22","close":6275.2422},{"date":"2023-03-23","close":6241.752},{"date":"2023-03-24","close":6111.9775},{"date":"2023-03-27","close":6095.2319},{"date":"2023-03-28","close":6128.7227},{"date":"2023-03-29","close":6241.752},{"date":"2023-03-30","close":6220.8208},{"date":"2023-03-31","close":6245.939},{"date":"2023-04-03","close":6158.0264},{"date":"2023-04-04","close":6141.2812},{"date":"2023-04-05","close":6132.9087},{"date":"2023-04-06","close":6070.1143},{"date":"2023-04-07","close":6028.2515},{"date":"2023-04-10","close":6065.9282},{"date":"2023-04-11","close":6187.3306},{"date":"2023-04-12","close":6254.311},{"date":"2023-04-13","close":6312.9189},{"date":"2023-04-14","close":6363.1538},{"date":"2023-04-17","close":6379.8994},{"date":"2023-04-18","close":6497.1152},{"date":"2023-04-19","close":6559.9102},{"date":"2023-04-20","close":6706.4302},{"date":"2023-04-21","close":6618.5181},{"date":"2023-04-24","close":6589.2139},{"date":"2023-04-25","close":6823.646},{"date":"2023-04-26","close":6731.5483},{"date":"2023-04-27","close":6627.0479},{"date":"2023-04-28","close":6731.5479},{"date":"2023-05-02","close":6735.9019},{"date":"2023-05-03","close":6683.6519},{"date":"2023-05-04","close":6653.1729},{"date":"2023-05-08","close":6757.6724},{"date":"2023-05-09","close":6748.9644},{"date":"2023-05-10","close":6836.0474},{"date":"2023-05-11","close":6836.0474},{"date":"2023-05-12","close":6600.9224},{"date":"2023-05-15","close":6526.9014},{"date":"2023-05-16","close":6553.0264},{"date":"2023-05-17","close":6518.1938},{"date":"2023-05-18","close":6651.7139},{"date":"2023-05-19","close":6535.6099},{"date":"2023-05-22","close":6557.3809},{"date":"2023-05-23","close":6661.8804},{"date":"2023-05-24","close":6910.142},{"date":"2023-05-25","close":6661.8804},{"date":"2023-05-26","close":6596.5684},{"date":"2023-05-30","close":6431.1099},{"date":"2023-05-31","close":6383.2139},{"date":"2023-06-01","close":6400.6309},{"date":"2023-06-02","close":6509.4849},{"date":"2023-06-05","close":6574.7974},{"date":"2023-06-07","close":6609.6313},{"date":"2023-06-08","close":6688.0059},{"date":"2023-06-09","close":6609.6313},{"date":"2023-06-12","close":6592.2139},{"date":"2023-06-13","close":6479.0059},{"date":"2023-06-14","close":6409.3394},{"date":"2023-06-15","close":6426.7559},{"date":"2023-06-16","close":6378.8599},{"date":"2023-06-19","close":6344.0269},{"date":"2023-06-20","close":6243.8804},{"date":"2023-06-21","close":6330.9644},{"date":"2023-06-22","close":6435.4644},{"date":"2023-06-23","close":6274.3599},{"date":"2023-06-26","close":6330.9644},{"date":"2023-06-27","close":6322.2559},{"date":"2023-06-28","close":6370.1519},{"date":"2023-06-29","close":6335.3184},{"date":"2023-06-30","close":6413.6934},{"date":"2023-07-03","close":6624.1346},{"date":"2023-07-04","close":6463.7662},{"date":"2023-07-05","close":6410.6506},{"date":"2023-07-06","close":6349.3633},{"date":"2023-07-07","close":6178.5679},{"date":"2023-07-10","close":6452.8809},{"date":"2023-07-11","close":6673.1645},{"date":"2023-07-12","close":6610.8557},{"date":"2023-07-13","close":6521.9891},{"date":"2023-07-14","close":6496.4229},{"date":"2023-07-17","close":6396.2769},{"date":"2023-07-18","close":6482.1524},{"date":"2023-07-19","close":6313.5474},{"date":"2023-07-20","close":6300.4854},{"date":"2023-07-21","close":6335.3184},{"date":"2023-07-24","close":6248.2349},{"date":"2023-07-25","close":6477.0451},{"date":"2023-07-26","close":6235.1724},{"date":"2023-07-27","close":6571.019},{"date":"2023-07-28","close":6418.0474},{"date":"2023-07-31","close":6575.1048},{"date":"2023-08-01","close":6540.3753},{"date":"2023-08-02","close":6589.4052},{"date":"2023-08-03","close":6431.1099},{"date":"2023-08-04","close":6566.0894},{"date":"2023-08-07","close":6631.4019},{"date":"2023-08-08","close":6753.3188},{"date":"2023-08-09","close":6653.1729},{"date":"2023-08-10","close":6566.0894},{"date":"2023-08-11","close":6648.8184},{"date":"2023-08-14","close":6683.6519},{"date":"2023-08-16","close":6509.4849},{"date":"2023-08-17","close":6505.1309},{"date":"2023-08-18","close":6531.2559},{"date":"2023-08-21","close":6596.5684},{"date":"2023-08-22","close":6487.7144},{"date":"2023-08-23","close":6600.9224},{"date":"2023-08-24","close":6561.7354},{"date":"2023-08-25","close":6653.1729},{"date":"2023-08-28","close":6718.4854},{"date":"2023-08-29","close":6735.9019},{"date":"2023-08-30","close":6679.2979},{"date":"2023-08-31","close":6674.9434},{"date":"2023-09-01","close":6696.7144},{"date":"2023-09-04","close":6635.7559},{"date":"2023-09-05","close":6653.1729},{"date":"2023-09-06","close":6714.1309},{"date":"2023-09-07","close":6718.4854},{"date":"2023-09-08","close":6897.0059},{"date":"2023-09-11","close":7097.2983},{"date":"2023-09-12","close":7018.9233},{"date":"2023-09-13","close":7158.2563},{"date":"2023-09-14","close":7188.7358},{"date":"2023-09-15","close":7397.7363},{"date":"2023-09-18","close":7297.5898},{"date":"2023-09-19","close":7423.8608},{"date":"2023-09-20","close":7432.5688},{"date":"2023-09-21","close":7367.2563},{"date":"2023-09-22","close":7402.0898},{"date":"2023-09-25","close":7336.7769},{"date":"2023-09-26","close":7249.6938},{"date":"2023-09-27","close":7175.6729},{"date":"2023-10-04","close":7223.5688},{"date":"2023-10-05","close":7254.0483},{"date":"2023-10-06","close":7284.5278},{"date":"2023-10-10","close":7328.0693},{"date":"2023-10-11","close":7236.6318},{"date":"2023-10-12","close":7232.2778},{"date":"2023-10-13","close":7310.6528},{"date":"2023-10-16","close":7319.3608},{"date":"2023-10-17","close":7254.0483},{"date":"2023-10-18","close":7358.5483},{"date":"2023-10-19","close":7297.5898},{"date":"2023-10-20","close":7275.8193},{"date":"2023-10-23","close":7071.1733},{"date":"2023-10-24","close":7036.3398},{"date":"2023-10-25","close":7166.9653},{"date":"2023-10-26","close":7097.2983},{"date":"2023-10-27","close":7031.9858},{"date":"2023-10-30","close":7062.4648},{"date":"2023-10-31","close":7153.9023},{"date":"2023-11-01","close":7232.2778},{"date":"2023-11-02","close":6905.7144},{"date":"2023-11-03","close":6918.7764},{"date":"2023-11-06","close":6966.6729},{"date":"2023-11-07","close":6957.9648},{"date":"2023-11-08","close":6792.5059},{"date":"2023-11-09","close":6836.0474},{"date":"2023-11-10","close":6905.7144},{"date":"2023-11-13","close":6984.0898},{"date":"2023-11-14","close":6931.8394},{"date":"2023-11-15","close":6801.2144},{"date":"2023-11-16","close":6892.6523},{"date":"2023-11-17","close":6853.4644},{"date":"2023-11-20","close":6936.1938},{"date":"2023-11-21","close":6883.9438},{"date":"2023-11-22","close":6975.3813},{"date":"2023-11-23","close":7045.0483},{"date":"2023-11-24","close":7053.7563},{"date":"2023-11-27","close":7079.8818},{"date":"2023-11-28","close":7149.5488},{"date":"2023-11-29","close":7031.9858},{"date":"2023-11-30","close":7071.1733},{"date":"2023-12-01","close":6997.1523},{"date":"2023-12-04","close":6997.1523},{"date":"2023-12-05","close":7014.5693},{"date":"2023-12-06","close":7106.0063},{"date":"2023-12-07","close":7023.2773},{"date":"2023-12-08","close":7014.5693},{"date":"2023-12-11","close":7023.2773},{"date":"2023-12-12","close":7062.4648},{"date":"2023-12-13","close":7062.4648},{"date":"2023-12-14","close":7053.7563},{"date":"2023-12-15","close":6979.7358},{"date":"2023-12-18","close":6870.8809},{"date":"2023-12-19","close":6875.2349},{"date":"2023-12-20","close":6953.6104},{"date":"2023-12-21","close":6962.3188},{"date":"2023-12-22","close":6949.2563},{"date":"2023-12-26","close":7001.5068},{"date":"2023-12-27","close":6966.6729},{"date":"2023-12-28","close":7036.3398},{"date":"2024-01-02","close":6962.3188},{"date":"2024-01-03","close":6866.5273},{"date":"2024-01-04","close":6775.0898},{"date":"2024-01-05","close":6731.5479},{"date":"2024-01-08","close":6718.4854},{"date":"2024-01-09","close":6744.6104},{"date":"2024-01-10","close":6653.1729},{"date":"2024-01-11","close":6648.8184},{"date":"2024-01-12","close":6709.7769},{"date":"2024-01-15","close":6801.2144},{"date":"2024-01-16","close":6714.1309},{"date":"2024-01-17","close":6600.9224},{"date":"2024-01-18","close":6629.2419},{"date":"2024-01-19","close":6418.0474},{"date":"2024-01-22","close":6487.7144},{"date":"2024-01-23","close":6553.0264},{"date":"2024-01-24","close":6661.8804},{"date":"2024-01-25","close":6735.9019},{"date":"2024-01-26","close":6731.5479},{"date":"2024-01-29","close":6988.4438},{"date":"2024-01-30","close":7145.1943},{"date":"2024-01-31","close":7375.9653},{"date":"2024-02-01","close":7885.4038},{"date":"2024-02-02","close":8181.4863},{"date":"2024-02-05","close":8216.3193},{"date":"2024-02-06","close":8090.0493},{"date":"2024-02-07","close":8281.6328},{"date":"2024-02-08","close":8438.3828},{"date":"2024-02-13","close":8399.1953},{"date":"2024-02-14","close":8146.6533},{"date":"2024-02-15","close":8016.0278},{"date":"2024-02-16","close":8264.2158},{"date":"2024-02-19","close":8529.8203},{"date":"2024-02-20","close":8229.3828},{"date":"2024-02-21","close":8294.6953},{"date":"2024-02-22","close":8281.6328},{"date":"2024-02-23","close":8508.0498},{"date":"2024-02-26","close":8133.5903},{"date":"2024-02-27","close":7968.1318},{"date":"2024-02-28","close":8220.6738},{"date":"2024-02-29","close":8251.1533},{"date":"2024-03-04","close":8538.5283},{"date":"2024-03-05","close":8455.7988},{"date":"2024-03-06","close":8412.2578},{"date":"2024-03-07","close":8508.0498},{"date":"2024-03-08","close":8521.1113},{"date":"2024-03-11","close":8468.8613},{"date":"2024-03-12","close":8329.5283},{"date":"2024-03-13","close":8447.0908},{"date":"2024-03-14","close":8804.1328},{"date":"2024-03-15","close":8634.3193},{"date":"2024-03-18","close":8551.5918},{"date":"2024-03-19","close":8386.1338},{"date":"2024-03-20","close":8464.5078},{"date":"2024-03-21","close":8743.1748},{"date":"2024-03-22","close":8690.9248},{"date":"2024-03-25","close":8669.1543},{"date":"2024-03-26","close":8586.4238},{"date":"2024-03-27","close":8412.2578},{"date":"2024-03-28","close":8499.3408},{"date":"2024-03-29","close":8373.0703},{"date":"2024-04-01","close":8333.8838},{"date":"2024-04-02","close":8416.6113},{"date":"2024-04-03","close":8338.2363},{"date":"2024-04-04","close":8381.7783},{"date":"2024-04-05","close":8325.1738},{"date":"2024-04-08","close":8451.4443},{"date":"2024-04-09","close":8373.0703},{"date":"2024-04-11","close":8159.7158},{"date":"2024-04-12","close":7798.3203},{"date":"2024-04-15","close":7872.3408},{"date":"2024-04-16","close":7785.2573},{"date":"2024-04-17","close":7719.9448},{"date":"2024-04-18","close":7759.1318},{"date":"2024-04-19","close":7715.5903},{"date":"2024-04-22","close":8194.5488},{"date":"2024-04-23","close":8320.8203},{"date":"2024-04-24","close":8277.2783},{"date":"2024-04-25","close":8338.2363},{"date":"2024-04-26","close":8529.8203},{"date":"2024-04-29","close":8525.2637},{"date":"2024-04-30","close":8475.1416},{"date":"2024-05-02","close":8238.2031},{"date":"2024-05-03","close":8192.6367},{"date":"2024-05-07","close":8397.6816},{"date":"2024-05-08","close":8525.2637},{"date":"2024-05-09","close":8429.5762},{"date":"2024-05-10","close":8661.96},{"date":"2024-05-13","close":8734.8643},{"date":"2024-05-14","close":8976.3604},{"date":"2024-05-16","close":9386.4473},{"date":"2024-05-17","close":9135.8379},{"date":"2024-05-20","close":9295.3164},{"date":"2024-05-21","close":9213.2988},{"date":"2024-05-22","close":8743.9775},{"date":"2024-05-23","close":8734.8643},{"date":"2024-05-24","close":8589.0547},{"date":"2024-05-27","close":8579.9414},{"date":"2024-05-28","close":8675.6299},{"date":"2024-05-29","close":8671.0723},{"date":"2024-05-30","close":8684.7422},{"date":"2024-05-31","close":8730.3076},{"date":"2024-06-03","close":8844.2207},{"date":"2024-06-04","close":8634.6201},{"date":"2024-06-05","close":8620.9502},{"date":"2024-06-07","close":8730.3076},{"date":"2024-06-10","close":8721.1953},{"date":"2024-06-11","close":8657.4023},{"date":"2024-06-12","close":8598.168},{"date":"2024-06-13","close":8548.0459},{"date":"2024-06-14","close":8557.1592},{"date":"2024-06-17","close":8516.1514},{"date":"2024-06-18","close":8657.4023},{"date":"2024-06-19","close":8803.2119},{"date":"2024-06-20","close":9067.4902},{"date":"2024-06-21","close":9167.7334},{"date":"2024-06-24","close":8985.4727},{"date":"2024-06-25","close":9072.0479},{"date":"2024-06-26","close":9154.0645},{"date":"2024-06-27","close":9176.8477},{"date":"2024-06-28","close":9377.334},{"date":"2024-07-01","close":9122.1689},{"date":"2024-07-02","close":9304.4297},{"date":"2024-07-03","close":9231.5264},{"date":"2024-07-04","close":9386.4473},{"date":"2024-07-05","close":9504.917},{"date":"2024-07-08","close":9185.96},{"date":"2024-07-09","close":9103.9424},{"date":"2024-07-10","close":9363.665},{"date":"2024-07-11","close":9518.5869},{"date":"2024-07-12","close":9372.7773},{"date":"2024-07-15","close":9213.2988},{"date":"2024-07-16","close":9204.1865},{"date":"2024-07-17","close":9181.4033},{"date":"2024-07-18","close":9204.1865},{"date":"2024-07-19","close":9185.96},{"date":"2024-07-22","close":9195.0732},{"date":"2024-07-23","close":9181.4033},{"date":"2024-07-24","close":9181.4033},{"date":"2024-07-25","close":8980.916},{"date":"2024-07-26","close":9204.1865},{"date":"2024-07-29","close":9299.874},{"date":"2024-07-30","close":9345.4385},{"date":"2024-07-31","close":9527.7002},{"date":"2024-08-01","close":9473.0225},{"date":"2024-08-02","close":9081.1602},{"date":"2024-08-05","close":8402.2373},{"date":"2024-08-06","close":8589.0547},{"date":"2024-08-07","close":8871.5586},{"date":"2024-08-08","close":8889.7861},{"date":"2024-08-09","close":8967.2461},{"date":"2024-08-12","close":9008.2549},{"date":"2024-08-13","close":9286.2041},{"date":"2024-08-14","close":8917.125},{"date":"2024-08-16","close":8999.1426},{"date":"2024-08-19","close":9290.7607},{"date":"2024-08-20","close":9691.7344},{"date":"2024-08-21","close":9655.2822},{"date":"2024-08-22","close":9614.2734},{"date":"2024-08-23","close":9596.0479},{"date":"2024-08-26","close":9609.7178},{"date":"2024-08-27","close":9704.8424},{"date":"2024-08-28","close":9381.8906},{"date":"2024-08-29","close":9372.7773},{"date":"2024-08-30","close":9354.5518},{"date":"2024-09-02","close":9532.2559},{"date":"2024-09-03","close":9778.3086},{"date":"2024-09-04","close":9591.4912},{"date":"2024-09-05","close":9504.917},{"date":"2024-09-06","close":9381.8906},{"date":"2024-09-09","close":9154.0645},{"date":"2024-09-10","close":9226.9688},{"date":"2024-09-11","close":8980.916},{"date":"2024-09-12","close":9117.6123},{"date":"2024-09-13","close":9267.9785},{"date":"2024-09-19","close":9377.334},{"date":"2024-09-20","close":9340.8818},{"date":"2024-09-23","close":9267.9785},{"date":"2024-09-24","close":9290.7607},{"date":"2024-09-25","close":8939.9072},{"date":"2024-09-26","close":9167.7334},{"date":"2024-09-27","close":9199.6299},{"date":"2024-09-30","close":9026.4824},{"date":"2024-10-02","close":8762.2031},{"date":"2024-10-04","close":8889.7861},{"date":"2024-10-07","close":9003.6992},{"date":"2024-10-08","close":8898.8984},{"date":"2024-10-10","close":8994.5859},{"date":"2024-10-11","close":9031.0381},{"date":"2024-10-14","close":9272.5342},{"date":"2024-10-15","close":9263.4209},{"date":"2024-10-16","close":9281.6465},{"date":"2024-10-17","close":9140.3945},{"date":"2024-10-18","close":9099.3857},{"date":"2024-10-21","close":9122.1689},{"date":"2024-10-22","close":9222.4121},{"date":"2024-10-23","close":9272.5342},{"date":"2024-10-24","close":9040.1514},{"date":"2024-10-25","close":9208.7422},{"date":"2024-10-28","close":9158.6211},{"date":"2024-10-29","close":9236.0811},{"date":"2024-10-30","close":9359.5907},{"date":"2024-10-31","close":9113.0557},{"date":"2024-11-01","close":9176.8477},{"date":"2024-11-04","close":9226.9688},{"date":"2024-11-05","close":9401.4703},{"date":"2024-11-06","close":9304.4297},{"date":"2024-11-07","close":9190.5166},{"date":"2024-11-08","close":9163.1777},{"date":"2024-11-11","close":9122.1689},{"date":"2024-11-12","close":8930.7939},{"date":"2024-11-13","close":8794.0986},{"date":"2024-11-14","close":8748.5332},{"date":"2024-11-15","close":8634.6201},{"date":"2024-11-18","close":9172.29},{"date":"2024-11-19","close":9090.2725},{"date":"2024-11-20","close":9140.3945},{"date":"2024-11-21","close":9131.2822},{"date":"2024-11-22","close":9217.8564},{"date":"2024-11-25","close":9195.0732},{"date":"2024-11-26","close":8990.0303},{"date":"2024-11-27","close":9263.4209},{"date":"2024-11-28","close":9281.6465},{"date":"2024-11-29","close":9267.9785},{"date":"2024-12-02","close":9267.9785},{"date":"2024-12-03","close":9659.8389},{"date":"2024-12-04","close":9258.8643},{"date":"2024-12-05","close":8921.6816},{"date":"2024-12-06","close":8926.2383},{"date":"2024-12-09","close":8639.1777},{"date":"2024-12-10","close":8784.9854},{"date":"2024-12-11","close":8921.6816},{"date":"2024-12-12","close":9049.2646},{"date":"2024-12-13","close":8939.9072},{"date":"2024-12-16","close":8757.6465},{"date":"2024-12-17","close":8671.0723},{"date":"2024-12-18","close":8803.2119},{"date":"2024-12-19","close":8757.6465},{"date":"2024-12-20","close":8561.7158},{"date":"2024-12-23","close":8835.1074},{"date":"2024-12-24","close":8876.1162},{"date":"2024-12-26","close":8821.4375},{"date":"2024-12-27","close":8784.9854},{"date":"2024-12-30","close":8630.0635},{"date":"2025-01-02","close":8561.7158},{"date":"2025-01-03","close":8616.3936},{"date":"2025-01-06","close":8666.5156},{"date":"2025-01-07","close":8584.499},{"date":"2025-01-08","close":8671.0723},{"date":"2025-01-09","close":8702.9678},{"date":"2025-01-10","close":8689.2979},{"date":"2025-01-13","close":8634.6201},{"date":"2025-01-14","close":8502.4814},{"date":"2025-01-15","close":8520.707},{"date":"2025-01-16","close":8575.3848},{"date":"2025-01-17","close":8511.5938},{"date":"2025-01-20","close":8420.4639},{"date":"2025-01-21","close":8329.333},{"date":"2025-01-22","close":8206.3066},{"date":"2025-01-23","close":8128.8457},{"date":"2025-01-24","close":8078.7241},{"date":"2025-01-31","close":8538.9336},{"date":"2025-02-03","close":8534.377},{"date":"2025-02-04","close":8602.7246},{"date":"2025-02-05","close":8579.9414},{"date":"2025-02-06","close":8616.3936},{"date":"2025-02-07","close":8548.0459},{"date":"2025-02-10","close":8434.1328},{"date":"2025-02-11","close":8466.0293},{"date":"2025-02-12","close":8538.9336},{"date":"2025-02-13","close":8438.6895},{"date":"2025-02-14","close":8821.4375},{"date":"2025-02-17","close":9213.2988},{"date":"2025-02-18","close":9103.9424},{"date":"2025-02-19","close":9012.8125},{"date":"2025-02-20","close":8825.9941},{"date":"2025-02-21","close":8652.8467},{"date":"2025-02-24","close":8657.4023},{"date":"2025-02-25","close":8570.8291},{"date":"2025-02-26","close":8579.9414},{"date":"2025-02-27","close":8529.8203},{"date":"2025-02-28","close":8365.7852},{"date":"2025-03-04","close":8338.4453},{"date":"2025-03-05","close":8306.5498},{"date":"2025-03-06","close":8361.2285},{"date":"2025-03-07","close":8188.0801},{"date":"2025-03-10","close":8388.5674},{"date":"2025-03-11","close":8301.9932},{"date":"2025-03-12","close":8516.1514},{"date":"2025-03-13","close":8397.6816},{"date":"2025-03-14","close":8306.5498},{"date":"2025-03-17","close":8320.2197},{"date":"2025-03-18","close":8452.3594},{"date":"2025-03-19","close":8507.0371},{"date":"2025-03-20","close":8502.4814},{"date":"2025-03-21","close":8497.9238},{"date":"2025-03-24","close":8488.8115},{"date":"2025-03-25","close":8488.8115},{"date":"2025-03-26","close":8393.124},{"date":"2025-03-27","close":8361.2285},{"date":"2025-03-28","close":8279.2109},{"date":"2025-03-31","close":8197.1943},{"date":"2025-04-01","close":8320.2197},{"date":"2025-04-02","close":8233.6455},{"date":"2025-04-03","close":8156.1846},{"date":"2025-04-04","close":8137.959},{"date":"2025-04-07","close":7819.002},{"date":"2025-04-08","close":7768.8799},{"date":"2025-04-09","close":7545.6104},{"date":"2025-04-10","close":7905.5757},{"date":"2025-04-11","close":7873.6802},{"date":"2025-04-14","close":7937.4712},{"date":"2025-04-15","close":8055.9414},{"date":"2025-04-16","close":7996.7061},{"date":"2025-04-17","close":8028.6016},{"date":"2025-04-18","close":8096.9497},{"date":"2025-04-21","close":8151.6289},{"date":"2025-04-22","close":8183.5244},{"date":"2025-04-23","close":8288.3252},{"date":"2025-04-24","close":8260.9854},{"date":"2025-04-25","close":8242.7588},{"date":"2025-04-28","close":8301.9932},{"date":"2025-04-29","close":8431.1777},{"date":"2025-04-30","close":8538.8301},{"date":"2025-05-02","close":8582.8701},{"date":"2025-05-07","close":8543.7236},{"date":"2025-05-08","close":8529.0439},{"date":"2025-05-09","close":8485.0039},{"date":"2025-05-12","close":8602.4434},{"date":"2025-05-13","close":8592.6572},{"date":"2025-05-14","close":8646.4824},{"date":"2025-05-15","close":8626.9102},{"date":"2025-05-16","close":8641.5898},{"date":"2025-05-19","close":8768.8154},{"date":"2025-05-20","close":8714.9893},{"date":"2025-05-21","close":8847.1094},{"date":"2025-05-22","close":8754.1367},{"date":"2025-05-23","close":9003.6943},{"date":"2025-05-26","close":9395.1602},{"date":"2025-05-27","close":9267.9346},{"date":"2025-05-28","close":9277.7207},{"date":"2025-05-29","close":9532.1729},{"date":"2025-05-30","close":9488.1328},{"date":"2025-06-02","close":9321.7598},{"date":"2025-06-04","close":9943.2109},{"date":"2025-06-05","close":10373.8223},{"date":"2025-06-09","close":10510.835},{"date":"2025-06-10","close":10315.1025},{"date":"2025-06-11","close":10618.4873},{"date":"2025-06-12","close":10858.2607},{"date":"2025-06-13","close":10784.8613},{"date":"2025-06-16","close":10961.0195},{"date":"2025-06-17","close":10946.3398},{"date":"2025-06-18","close":10682.1006},{"date":"2025-06-19","close":10731.0342},{"date":"2025-06-20","close":10819.1143},{"date":"2025-06-23","close":10794.6475},{"date":"2025-06-24","close":11083.3525},{"date":"2025-06-25","close":11181.2188},{"date":"2025-06-26","close":11044.2061},{"date":"2025-06-27","close":10961.0195},{"date":"2025-06-30","close":11034.4189},{"date":"2025-07-01","close":11220.3652},{"date":"2025-07-02","close":11132.2852},{"date":"2025-07-03","close":11088.2461},{"date":"2025-07-04","close":10956.127},{"date":"2025-07-07","close":11127.3926},{"date":"2025-07-08","close":11513.9639},{"date":"2025-07-09","close":11895.6426},{"date":"2025-07-10","close":12135.415},{"date":"2025-07-11","close":12174.5615},{"date":"2025-07-14","close":12918.3447},{"date":"2025-07-15","close":12566.0264},{"date":"2025-07-16","close":12164.7744},{"date":"2025-07-17","close":12360.5078},{"date":"2025-07-18","close":12027.7617},{"date":"2025-07-21","close":11856.4961},{"date":"2025-07-22","close":11807.5625},{"date":"2025-07-23","close":11685.2305},{"date":"2025-07-24","close":11567.791},{"date":"2025-07-25","close":11646.084},{"date":"2025-07-28","close":11137.1797},{"date":"2025-07-29","close":11269.2988},{"date":"2025-07-30","close":11352.4844},{"date":"2025-07-31","close":11230.1514},{"date":"2025-08-01","close":10775.0732},{"date":"2025-08-04","close":10872.9395},{"date":"2025-08-05","close":11127.3926},{"date":"2025-08-06","close":11225.2588},{"date":"2025-08-07","close":11298.6592},{"date":"2025-08-08","close":11220.3652},{"date":"2025-08-11","close":11112.7129},{"date":"2025-08-12","close":11186.1123},{"date":"2025-08-13","close":11191.0049},{"date":"2025-08-14","close":11332.9121},{"date":"2025-08-18","close":11264.4053},{"date":"2025-08-19","close":11288.8711},{"date":"2025-08-20","close":11308.4453},{"date":"2025-08-21","close":11499.2842},{"date":"2025-08-22","close":11538.4307},{"date":"2025-08-25","close":11513.9639},{"date":"2025-08-26","close":11406.3115},{"date":"2025-08-27","close":11416.0977},{"date":"2025-08-28","close":11753.7363},{"date":"2025-08-29","close":11695.0166},{"date":"2025-09-01","close":11841.8154},{"date":"2025-09-02","close":12115.8418},{"date":"2025-09-03","close":11905.4287},{"date":"2025-09-04","close":11895.6426},{"date":"2025-09-05","close":11983.7227},{"date":"2025-09-08","close":11998.4014},{"date":"2025-09-09","close":12238.1748},{"date":"2025-09-10","close":12492.627},{"date":"2025-09-11","close":12546.4531},{"date":"2025-09-12","close":12482.8398},{"date":"2025-09-15","close":12688.3594},{"date":"2025-09-16","close":12551.3457},{"date":"2025-09-17","close":12277.3213},{"date":"2025-09-18","close":12365.4004},{"date":"2025-09-19","close":12321.3604},{"date":"2025-09-22","close":12458.374},{"date":"2025-09-23","close":12507.3066},{"date":"2025-09-24","close":12262.6416},{"date":"2025-09-25","close":12130.5215},{"date":"2025-09-26","close":12140.3086},{"date":"2025-09-29","close":12380.0801},{"date":"2025-09-30","close":12150.0947},{"date":"2025-10-01","close":12169.668},{"date":"2025-10-02","close":12145.2012},{"date":"2025-10-10","close":12101.1621},{"date":"2025-10-13","close":12037.5488},{"date":"2025-10-14","close":12159.8809},{"date":"2025-10-15","close":12203.9219},{"date":"2025-10-16","close":12164.7744},{"date":"2025-10-17","close":11876.0693},{"date":"2025-10-20","close":12022.8682},{"date":"2025-10-21","close":12027.7617},{"date":"2025-10-22","close":12047.335},{"date":"2025-10-23","close":12145.2012},{"date":"2025-10-24","close":12174.5615},{"date":"2025-10-27","close":12208.8145},{"date":"2025-10-28","close":12130.5215},{"date":"2025-10-29","close":11998.4014},{"date":"2025-10-30","close":11846.71},{"date":"2025-10-31","close":11763.5234},{"date":"2025-11-03","close":11616.7236},{"date":"2025-11-04","close":11650.9775},{"date":"2025-11-05","close":11827.1357},{"date":"2025-11-06","close":12512.1992},{"date":"2025-11-07","close":12262.6416},{"date":"2025-11-10","close":12805.7979},{"date":"2025-11-11","close":12678.5723},{"date":"2025-11-12","close":13104.291},{"date":"2025-11-13","close":13035.7852},{"date":"2025-11-14","close":12340.9336},{"date":"2025-11-17","close":12140.3086},{"date":"2025-11-18","close":11743.9492},{"date":"2025-11-19","close":11748.8438},{"date":"2025-11-20","close":11807.5625},{"date":"2025-11-21","close":11655.8701},{"date":"2025-11-24","close":11699.9102},{"date":"2025-11-25","close":11763.5234},{"date":"2025-11-26","close":12106.0557},{"date":"2025-11-27","close":12243.0674},{"date":"2025-11-28","close":12189.2412},{"date":"2025-12-01","close":12252.8545},{"date":"2025-12-02","close":12380.0801},{"date":"2025-12-03","close":12448.5869},{"date":"2025-12-04","close":12399.6543},{"date":"2025-12-05","close":12448.5869},{"date":"2025-12-08","close":12208.8145},{"date":"2025-12-09","close":12262.6416},{"date":"2025-12-10","close":12071.8018},{"date":"2025-12-11","close":12707.9316},{"date":"2025-12-12","close":12218.6006},{"date":"2025-12-15","close":12164.7744},{"date":"2025-12-16","close":12076.6953},{"date":"2025-12-17","close":12331.1475},{"date":"2025-12-18","close":12145.2012},{"date":"2025-12-19","close":12257.7471},{"date":"2025-12-22","close":12468.1602},{"date":"2025-12-23","close":12634.5322},{"date":"2025-12-24","close":12722.6123},{"date":"2025-12-26","close":12438.8008},{"date":"2025-12-29","close":12507.3066},{"date":"2025-12-30","close":12580.7061},{"date":"2026-01-02","close":12512.2002},{"date":"2026-01-05","close":12614.959},{"date":"2026-01-06","close":12654.1055},{"date":"2026-01-07","close":12429.0137},{"date":"2026-01-08","close":12071.8018},{"date":"2026-01-09","close":12022.8691},{"date":"2026-01-12","close":11969.043},{"date":"2026-01-13","close":11964.1494},{"date":"2026-01-14","close":12081.5889},{"date":"2026-01-15","close":12071.8018},{"date":"2026-01-16","close":12311.5732},{"date":"2026-01-19","close":12252.8545},{"date":"2026-01-20","close":12639.4258},{"date":"2026-01-21","close":12688.3584},{"date":"2026-01-22","close":12698.1455},{"date":"2026-01-23","close":12898.7715},{"date":"2026-01-26","close":12864.5186},{"date":"2026-01-27","close":13099.3975},{"date":"2026-01-28","close":13187.4775},{"date":"2026-01-29","close":13476.1826},{"date":"2026-01-30","close":13446.8223},{"date":"2026-02-02","close":12981.958},{"date":"2026-02-03","close":13353.8496},{"date":"2026-02-04","close":14029.127},{"date":"2026-02-05","close":13950.833},{"date":"2026-02-06","close":13955.7266},{"date":"2026-02-09","close":14337.4053},{"date":"2026-02-10","close":14753.3369},{"date":"2026-02-11","close":15164.375},{"date":"2026-02-12","close":15648.8135},{"date":"2026-02-13","close":15736.8926},{"date":"2026-02-19","close":15917.9453},{"date":"2026-02-20","close":17493.5918},{"date":"2026-02-23","close":17190.207},{"date":"2026-02-24","close":16691.0879},{"date":"2026-02-25","close":16911.2871},{"date":"2026-02-26","close":16935.7539},{"date":"2026-02-27","close":16094.1035},{"date":"2026-03-03","close":15756.4658},{"date":"2026-03-04","close":14175.9258},{"date":"2026-03-05","close":15448.1875},{"date":"2026-03-06","close":15399.2539},{"date":"2026-03-09","close":14709.2969},{"date":"2026-03-10","close":15203.5225},{"date":"2026-03-11","close":15741.7861},{"date":"2026-03-12","close":15227.9883},{"date":"2026-03-13","close":15022.4688},{"date":"2026-03-16","close":14934.3896},{"date":"2026-03-17","close":15208.415},{"date":"2026-03-18","close":16157.7178},{"date":"2026-03-19","close":15639.0273},{"date":"2026-03-20","close":15771.1465},{"date":"2026-03-23","close":14963.749},{"date":"2026-03-24","close":15443.2939},{"date":"2026-03-25","close":16001.1318},{"date":"2026-03-26","close":15389.4678},{"date":"2026-03-27","close":15379.6807},{"date":"2026-03-30","close":15051.8291},{"date":"2026-03-31","close":14660.3643},{"date":"2026-04-01","close":15320.9609},{"date":"2026-04-02","close":14758.2295},{"date":"2026-04-03","close":14807.1631},{"date":"2026-04-06","close":14909.9229},{"date":"2026-04-07","close":14728.8701},{"date":"2026-04-08","close":15541.1602},{"date":"2026-04-09","close":15159.4814},{"date":"2026-04-10","close":15409.041},{"date":"2026-04-13","close":15335.6416},{"date":"2026-04-14","close":15854.332},{"date":"2026-04-15","close":15917.9453},{"date":"2026-04-16","close":16035.3848},{"date":"2026-04-17","close":16045.1719},{"date":"2026-04-20","close":15991.3447},{"date":"2026-04-21","close":15893.4785},{"date":"2026-04-22","close":15751.5732},{"date":"2026-04-23","close":15898.3721},{"date":"2026-04-24","close":15810.292},{"date":"2026-04-27","close":15810.292},{"date":"2026-04-28","close":16050.0654},{"date":"2026-04-29","close":15918.2451},{"date":"2026-04-30","close":15663.5928},{"date":"2026-05-04","close":16033.0879},{"date":"2026-05-06","close":16687.1934},{"date":"2026-05-07","close":16622.2832},{"date":"2026-05-08","close":16587.3301},{"date":"2026-05-11","close":16522.418},{"date":"2026-05-12","close":16467.4941},{"date":"2026-05-13","close":16627.2754},{"date":"2026-05-14","close":17825.6387},{"date":"2026-05-15","close":17476.1152},{"date":"2026-05-18","close":17990.4121},{"date":"2026-05-19","close":18115.2422},{"date":"2026-05-20","close":17610.9316},{"date":"2026-05-21","close":18614.5605},{"date":"2026-05-22","close":18869.2109},{"date":"2026-05-26","close":18419.8262},{"date":"2026-05-27","close":18285.0098},{"date":"2026-05-28","close":17955.4609},{"date":"2026-05-29","close":18399.8535},{"date":"2026-06-01","close":18949.1016},{"date":"2026-06-02","close":20761.625},{"date":"2026-06-04","close":20526.9453},{"date":"2026-06-05","close":19842.8809},{"date":"2026-06-08","close":18834.2598},{"date":"2026-06-09","close":19837.8887},{"date":"2026-06-10","close":19033.9863},{"date":"2026-06-11","close":19448.4199},{"date":"2026-06-12","close":20077.5605},{"date":"2026-06-15","close":20881.4609},{"date":"2026-06-16","close":21410.7383},{"date":"2026-06-17","close":21450.6836},{"date":"2026-06-18","close":21670.3828},{"date":"2026-06-19","close":21515.5957},{"date":"2026-06-22","close":20222.3613},{"date":"2026-06-23","close":19483.373},{"date":"2026-06-24","close":19358.543},{"date":"2026-06-25","close":19837.8887},{"date":"2026-06-26","close":19218.7344},{"date":"2026-06-29","close":18989.0469},{"date":"2026-06-30","close":18974.0684},{"date":"2026-07-01","close":18684.4648},{"date":"2026-07-02","close":18854.2324},{"date":"2026-07-03","close":19273.6582},{"date":"2026-07-06","close":19767.9824},{"date":"2026-07-07","close":19713.0586},{"date":"2026-07-08","close":19273.6582},{"date":"2026-07-09","close":18334.9414},{"date":"2026-07-10","close":19348.5566},{"date":"2026-07-13","close":19113.877},{"date":"2026-07-14","close":18784.3281},{"date":"2026-07-15","close":19493.3594},{"date":"2026-07-16","close":19877.834},{"date":"2026-07-20","close":18319.9629},{"date":"2026-07-21","close":18739.3887},{"date":"2026-07-22","close":18984.0547},{"date":"2026-07-23","close":19178.7891},{"date":"2026-07-24","close":19478.3789},{"date":"2026-07-27","close":19243.6992},{"date":"2026-07-28","close":18294.9961},{"date":"2026-07-29","close":17561.0},{"date":"2026-07-30","close":18190.0},{"date":"2026-07-31","close":18815.0},{"date":"2026-08-03","close":18245.0},{"date":"2026-08-04","close":18075.0},{"date":"2026-08-05","close":18575.0},{"date":"2026-08-06","close":18900.0},{"date":"2026-08-07","close":19010.0},{"date":"2026-08-10","close":18955.0},{"date":"2026-08-11","close":19515.0},{"date":"2026-08-12","close":19260.0},{"date":"2026-08-13","close":19350.0},{"date":"2026-08-14","close":20340.0},{"date":"2026-08-18","close":20920.0},{"date":"2026-08-19","close":20450.0},{"date":"2026-08-20","close":20530.0},{"date":"2026-08-21","close":21170.0},{"date":"2026-08-24","close":20500.0},{"date":"2026-08-25","close":20670.0},{"date":"2026-08-26","close":21465.0},{"date":"2026-08-27","close":21145.0},{"date":"2026-08-28","close":21685.0},{"date":"2026-08-31","close":21140.0},{"date":"2026-09-01","close":21835.0},{"date":"2026-09-02","close":21370.0},{"date":"2026-09-03","close":22395.0},{"date":"2026-09-04","close":21265.0},{"date":"2026-09-07","close":21475.0},{"date":"2026-09-08","close":21110.0},{"date":"2026-09-09","close":20730.0},{"date":"2026-09-10","close":21115.0},{"date":"2026-09-11","close":21560.0},{"date":"2026-09-14","close":21525.0},{"date":"2026-09-15","close":20970.0},{"date":"2026-09-16","close":20890.0},{"date":"2026-09-17","close":21195.0},{"date":"2026-09-18","close":20775.0},{"date":"2026-09-21","close":20765.0},{"date":"2026-09-22","close":20635.0},{"date":"2026-09-23","close":20550.0},{"date":"2026-09-28","close":21015.0},{"date":"2026-09-29","close":21100.0},{"date":"2026-09-30","close":20265.0},{"date":"2026-10-01","close":20065.0},{"date":"2026-10-02","close":20165.0},{"date":"2026-10-06","close":20115.0},{"date":"2026-10-07","close":20320.0},{"date":"2026-10-08","close":19955.0},{"date":"2026-10-12","close":20105.0},{"date":"2026-10-13","close":19995.0},{"date":"2026-10-14","close":18950.0},{"date":"2026-10-15","close":18680.0},{"date":"2026-10-16","close":18750.0},{"date":"2026-10-19","close":19400.0},{"date":"2026-10-20","close":19050.0},{"date":"2026-10-21","close":18845.0},{"date":"2026-10-22","close":18785.0},{"date":"2026-10-23","close":18455.0}],"chart_data":[{"date":"2024-10-23","open":9245,"high":9324,"low":9209,"close":9273,"volume":27334},{"date":"2024-10-24","open":9255,"high":9255,"low":9008,"close":9040,"volume":65256},{"date":"2024-10-25","open":9073,"high":9245,"low":9073,"close":9209,"volume":41885},{"date":"2024-10-28","open":9228,"high":9228,"low":9104,"close":9159,"volume":13321},{"date":"2024-10-29","open":9186,"high":9241,"low":9136,"close":9236,"volume":14908},{"date":"2024-10-30","open":9476,"high":9476,"low":9289,"close":9360,"volume":12575},{"date":"2024-10-31","open":9173,"high":9173,"low":8986,"close":9113,"volume":27681},{"date":"2024-11-01","open":9098,"high":9227,"low":9062,"close":9177,"volume":21179},{"date":"2024-11-04","open":9177,"high":9232,"low":9144,"close":9227,"volume":46228},{"date":"2024-11-05","open":9369,"high":9407,"low":9294,"close":9401,"volume":24805},{"date":"2024-11-06","open":9240,"high":9304,"low":9123,"close":9304,"volume":37737},{"date":"2024-11-07","open":9249,"high":9295,"low":9191,"close":9191,"volume":32202},{"date":"2024-11-08","open":9227,"high":9227,"low":9122,"close":9163,"volume":12499},{"date":"2024-11-11","open":9131,"high":9158,"low":9058,"close":9122,"volume":59165},{"date":"2024-11-12","open":9127,"high":9159,"low":8903,"close":8931,"volume":65409},{"date":"2024-11-13","open":8900,"high":8923,"low":8786,"close":8794,"volume":272976},{"date":"2024-11-14","open":8843,"high":8843,"low":8744,"close":8749,"volume":21103},{"date":"2024-11-15","open":8768,"high":8807,"low":8635,"close":8635,"volume":44496},{"date":"2024-11-18","open":8703,"high":9309,"low":8703,"close":9172,"volume":143845},{"date":"2024-11-19","open":9136,"high":9209,"low":9049,"close":9090,"volume":23484},{"date":"2024-11-20","open":9032,"high":9255,"low":9022,"close":9140,"volume":16019},{"date":"2024-11-21","open":9190,"high":9194,"low":9112,"close":9131,"volume":6244},{"date":"2024-11-22","open":9222,"high":9313,"low":9167,"close":9218,"volume":21662},{"date":"2024-11-25","open":9223,"high":9259,"low":9145,"close":9195,"volume":22997},{"date":"2024-11-26","open":9150,"high":9173,"low":8963,"close":8990,"volume":29936},{"date":"2024-11-27","open":9008,"high":9378,"low":9004,"close":9263,"volume":120276},{"date":"2024-11-28","open":9235,"high":9332,"low":9204,"close":9282,"volume":18967},{"date":"2024-11-29","open":9327,"high":9327,"low":9181,"close":9268,"volume":17684},{"date":"2024-12-02","open":9340,"high":9350,"low":9227,"close":9268,"volume":73486},{"date":"2024-12-03","open":9387,"high":9660,"low":9387,"close":9660,"volume":96433},{"date":"2024-12-04","open":9506,"high":9506,"low":9150,"close":9259,"volume":116118},{"date":"2024-12-05","open":9182,"high":9191,"low":8894,"close":8922,"volume":82914},{"date":"2024-12-06","open":8866,"high":8985,"low":8806,"close":8926,"volume":36789},{"date":"2024-12-09","open":8838,"high":8847,"low":8616,"close":8639,"volume":109612},{"date":"2024-12-10","open":8690,"high":8831,"low":8658,"close":8785,"volume":17178},{"date":"2024-12-11","open":8777,"high":8977,"low":8754,"close":8922,"volume":43086},{"date":"2024-12-12","open":8990,"high":9068,"low":8977,"close":9049,"volume":26161},{"date":"2024-12-13","open":8991,"high":8991,"low":8863,"close":8940,"volume":24480},{"date":"2024-12-16","open":8944,"high":9008,"low":8749,"close":8758,"volume":18882},{"date":"2024-12-17","open":8771,"high":8771,"low":8634,"close":8671,"volume":9029},{"date":"2024-12-18","open":8740,"high":8817,"low":8713,"close":8803,"volume":23556},{"date":"2024-12-19","open":8648,"high":8858,"low":8617,"close":8758,"volume":24270},{"date":"2024-12-20","open":8703,"high":8703,"low":8489,"close":8562,"volume":50611},{"date":"2024-12-23","open":8658,"high":8858,"low":8612,"close":8835,"volume":60777},{"date":"2024-12-24","open":8858,"high":8899,"low":8831,"close":8876,"volume":55648},{"date":"2024-12-26","open":8894,"high":8894,"low":8772,"close":8821,"volume":34852},{"date":"2024-12-27","open":8780,"high":8812,"low":8708,"close":8785,"volume":17682},{"date":"2024-12-30","open":8735,"high":8797,"low":8630,"close":8630,"volume":60361},{"date":"2025-01-02","open":8594,"high":8658,"low":8516,"close":8562,"volume":60280},{"date":"2025-01-03","open":8593,"high":8698,"low":8580,"close":8616,"volume":36856},{"date":"2025-01-06","open":8621,"high":8667,"low":8516,"close":8667,"volume":25253},{"date":"2025-01-07","open":8680,"high":8712,"low":8584,"close":8584,"volume":18495},{"date":"2025-01-08","open":8570,"high":8726,"low":8570,"close":8671,"volume":12103},{"date":"2025-01-09","open":8653,"high":8780,"low":8648,"close":8703,"volume":53927},{"date":"2025-01-10","open":8661,"high":8748,"low":8620,"close":8689,"volume":21727},{"date":"2025-01-13","open":8662,"high":8708,"low":8594,"close":8635,"volume":31138},{"date":"2025-01-14","open":8653,"high":8653,"low":8498,"close":8502,"volume":23793},{"date":"2025-01-15","open":8521,"high":8635,"low":8480,"close":8521,"volume":219308},{"date":"2025-01-16","open":8616,"high":8620,"low":8547,"close":8575,"volume":17877},{"date":"2025-01-17","open":8598,"high":8626,"low":8512,"close":8512,"volume":10924},{"date":"2025-01-20","open":8542,"high":8542,"low":8396,"close":8420,"volume":18370},{"date":"2025-01-21","open":8443,"high":8443,"low":8325,"close":8329,"volume":27595},{"date":"2025-01-22","open":8339,"high":8339,"low":8183,"close":8206,"volume":36094},{"date":"2025-01-23","open":8201,"high":8247,"low":8124,"close":8129,"volume":27948},{"date":"2025-01-24","open":8130,"high":8161,"low":8051,"close":8079,"volume":24363},{"date":"2025-01-31","open":8200,"high":8561,"low":8137,"close":8539,"volume":93075},{"date":"2025-02-03","open":8451,"high":8561,"low":8369,"close":8534,"volume":67368},{"date":"2025-02-04","open":8612,"high":8713,"low":8594,"close":8603,"volume":54722},{"date":"2025-02-05","open":8702,"high":8743,"low":8566,"close":8580,"volume":58200},{"date":"2025-02-06","open":8607,"high":8620,"low":8529,"close":8616,"volume":32466},{"date":"2025-02-07","open":8567,"high":8603,"low":8521,"close":8548,"volume":13792},{"date":"2025-02-10","open":8547,"high":8561,"low":8434,"close":8434,"volume":28099},{"date":"2025-02-11","open":8471,"high":8526,"low":8448,"close":8466,"volume":56072},{"date":"2025-02-12","open":8525,"high":8584,"low":8465,"close":8539,"volume":23089},{"date":"2025-02-13","open":8507,"high":8507,"low":8343,"close":8439,"volume":84529},{"date":"2025-02-14","open":8462,"high":8867,"low":8462,"close":8821,"volume":167220},{"date":"2025-02-17","open":8803,"high":9222,"low":8803,"close":9213,"volume":266780},{"date":"2025-02-18","open":9132,"high":9140,"low":9036,"close":9104,"volume":68593},{"date":"2025-02-19","open":9063,"high":9123,"low":9013,"close":9013,"volume":68933},{"date":"2025-02-20","open":9059,"high":9104,"low":8821,"close":8826,"volume":135801},{"date":"2025-02-21","open":8881,"high":8881,"low":8621,"close":8653,"volume":50484},{"date":"2025-02-24","open":8643,"high":8693,"low":8584,"close":8657,"volume":39466},{"date":"2025-02-25","open":8603,"high":8626,"low":8548,"close":8571,"volume":22483},{"date":"2025-02-26","open":8570,"high":8647,"low":8534,"close":8580,"volume":83788},{"date":"2025-02-27","open":8548,"high":8567,"low":8443,"close":8530,"volume":70549},{"date":"2025-02-28","open":8530,"high":8530,"low":8339,"close":8366,"volume":46069},{"date":"2025-03-04","open":8346,"high":8365,"low":8246,"close":8338,"volume":70100},{"date":"2025-03-05","open":8340,"high":8466,"low":8252,"close":8307,"volume":22888},{"date":"2025-03-06","open":8311,"high":8361,"low":8251,"close":8361,"volume":20512},{"date":"2025-03-07","open":8361,"high":8361,"low":8188,"close":8188,"volume":23500},{"date":"2025-03-10","open":8188,"high":8402,"low":8151,"close":8389,"volume":65093},{"date":"2025-03-11","open":8293,"high":8320,"low":8256,"close":8302,"volume":51568},{"date":"2025-03-12","open":8384,"high":8585,"low":8320,"close":8516,"volume":70795},{"date":"2025-03-13","open":8517,"high":8704,"low":8376,"close":8398,"volume":95441},{"date":"2025-03-14","open":8398,"high":8398,"low":8290,"close":8307,"volume":25386},{"date":"2025-03-17","open":8356,"high":8356,"low":8251,"close":8320,"volume":36560},{"date":"2025-03-18","open":8375,"high":8489,"low":8375,"close":8452,"volume":66018},{"date":"2025-03-19","open":8457,"high":8540,"low":8457,"close":8507,"volume":14136},{"date":"2025-03-20","open":8521,"high":8626,"low":8493,"close":8502,"volume":11453},{"date":"2025-03-21","open":8535,"high":8535,"low":8416,"close":8498,"volume":17242},{"date":"2025-03-24","open":8435,"high":8498,"low":8435,"close":8489,"volume":6771},{"date":"2025-03-25","open":8540,"high":8540,"low":8435,"close":8489,"volume":21534},{"date":"2025-03-26","open":8492,"high":8492,"low":8379,"close":8393,"volume":13043},{"date":"2025-03-27","open":8389,"high":8411,"low":8256,"close":8361,"volume":89114},{"date":"2025-03-28","open":8361,"high":8361,"low":8256,"close":8279,"volume":26442},{"date":"2025-03-31","open":8170,"high":8271,"low":8166,"close":8197,"volume":23694},{"date":"2025-04-01","open":8279,"high":8375,"low":8275,"close":8320,"volume":54814},{"date":"2025-04-02","open":8339,"high":8339,"low":8210,"close":8234,"volume":36222},{"date":"2025-04-03","open":8120,"high":8180,"low":8048,"close":8156,"volume":29677},{"date":"2025-04-04","open":8124,"high":8183,"low":8055,"close":8138,"volume":17787},{"date":"2025-04-07","open":7847,"high":7918,"low":7746,"close":7819,"volume":44789},{"date":"2025-04-08","open":7860,"high":7918,"low":7714,"close":7769,"volume":67704},{"date":"2025-04-09","open":7729,"high":7729,"low":7546,"close":7546,"volume":54930},{"date":"2025-04-10","open":7775,"high":7916,"low":7775,"close":7906,"volume":31159},{"date":"2025-04-11","open":7874,"high":7874,"low":7751,"close":7874,"volume":6242},{"date":"2025-04-14","open":7909,"high":7966,"low":7870,"close":7937,"volume":47381},{"date":"2025-04-15","open":7984,"high":8070,"low":7947,"close":8056,"volume":55665},{"date":"2025-04-16","open":8093,"high":8093,"low":7997,"close":7997,"volume":18443},{"date":"2025-04-17","open":7984,"high":8029,"low":7984,"close":8029,"volume":8244},{"date":"2025-04-18","open":8037,"high":8101,"low":7996,"close":8097,"volume":156906},{"date":"2025-04-21","open":8102,"high":8152,"low":8048,"close":8152,"volume":96162},{"date":"2025-04-22","open":8148,"high":8235,"low":8116,"close":8184,"volume":64404},{"date":"2025-04-23","open":8250,"high":8292,"low":8200,"close":8288,"volume":40171},{"date":"2025-04-24","open":8261,"high":8261,"low":8215,"close":8261,"volume":48996},{"date":"2025-04-25","open":8293,"high":8329,"low":8238,"close":8243,"volume":28868},{"date":"2025-04-28","open":8279,"high":8306,"low":8247,"close":8302,"volume":28408},{"date":"2025-04-29","open":8318,"high":8455,"low":8279,"close":8431,"volume":64835},{"date":"2025-04-30","open":8436,"high":8588,"low":8436,"close":8539,"volume":68818},{"date":"2025-05-02","open":8583,"high":8607,"low":8490,"close":8583,"volume":75157},{"date":"2025-05-07","open":8750,"high":8755,"low":8471,"close":8544,"volume":27204},{"date":"2025-05-08","open":8524,"high":8593,"low":8504,"close":8529,"volume":20250},{"date":"2025-05-09","open":8529,"high":8529,"low":8450,"close":8485,"volume":10619},{"date":"2025-05-12","open":8524,"high":8607,"low":8514,"close":8602,"volume":81617},{"date":"2025-05-13","open":8578,"high":8602,"low":8548,"close":8593,"volume":183026},{"date":"2025-05-14","open":8612,"high":8656,"low":8505,"close":8646,"volume":37466},{"date":"2025-05-15","open":8583,"high":8676,"low":8539,"close":8627,"volume":45854},{"date":"2025-05-16","open":8632,"high":8646,"low":8568,"close":8642,"volume":70733},{"date":"2025-05-19","open":8612,"high":8797,"low":8607,"close":8769,"volume":97845},{"date":"2025-05-20","open":8837,"high":8837,"low":8691,"close":8715,"volume":17693},{"date":"2025-05-21","open":8711,"high":8877,"low":8687,"close":8847,"volume":26118},{"date":"2025-05-22","open":8925,"high":8998,"low":8720,"close":8754,"volume":41872},{"date":"2025-05-23","open":8780,"high":9009,"low":8775,"close":9004,"volume":73331},{"date":"2025-05-26","open":9003,"high":9395,"low":9003,"close":9395,"volume":187641},{"date":"2025-05-27","open":9341,"high":9366,"low":9170,"close":9268,"volume":67178},{"date":"2025-05-28","open":9258,"high":9343,"low":9145,"close":9278,"volume":138395},{"date":"2025-05-29","open":9346,"high":9586,"low":9336,"close":9532,"volume":209594},{"date":"2025-05-30","open":9532,"high":9640,"low":9430,"close":9488,"volume":67658},{"date":"2025-06-02","open":9464,"high":9500,"low":9248,"close":9322,"volume":81476},{"date":"2025-06-04","open":9400,"high":9963,"low":9400,"close":9943,"volume":203564},{"date":"2025-06-05","open":10002,"high":10604,"low":9879,"close":10374,"volume":303962},{"date":"2025-06-09","open":10617,"high":10769,"low":10457,"close":10511,"volume":215880},{"date":"2025-06-10","open":10564,"high":10588,"low":10192,"close":10315,"volume":204553},{"date":"2025-06-11","open":10317,"high":10618,"low":10297,"close":10618,"volume":144532},{"date":"2025-06-12","open":10583,"high":10916,"low":10535,"close":10858,"volume":162049},{"date":"2025-06-13","open":10873,"high":10913,"low":10579,"close":10785,"volume":177814},{"date":"2025-06-16","open":10897,"high":10990,"low":10701,"close":10961,"volume":153932},{"date":"2025-06-17","open":10941,"high":11073,"low":10809,"close":10946,"volume":148858},{"date":"2025-06-18","open":10780,"high":10839,"low":10653,"close":10682,"volume":98352},{"date":"2025-06-19","open":10687,"high":10844,"low":10614,"close":10731,"volume":139791},{"date":"2025-06-20","open":10731,"high":10913,"low":10633,"close":10819,"volume":59500},{"date":"2025-06-23","open":10780,"high":10868,"low":10672,"close":10795,"volume":82765},{"date":"2025-06-24","open":10863,"high":11152,"low":10863,"close":11083,"volume":158344},{"date":"2025-06-25","open":11196,"high":11196,"low":11063,"close":11181,"volume":98750},{"date":"2025-06-26","open":11181,"high":11186,"low":10838,"close":11044,"volume":69074},{"date":"2025-06-27","open":11088,"high":11225,"low":10956,"close":10961,"volume":73631},{"date":"2025-06-30","open":11014,"high":11161,"low":10956,"close":11034,"volume":50832},{"date":"2025-07-01","open":11078,"high":11543,"low":11078,"close":11220,"volume":231254},{"date":"2025-07-02","open":11264,"high":11264,"low":10951,"close":11132,"volume":98418},{"date":"2025-07-03","open":11098,"high":11201,"low":11019,"close":11088,"volume":98052},{"date":"2025-07-04","open":11117,"high":11147,"low":10946,"close":10956,"volume":45497},{"date":"2025-07-07","open":10912,"high":11132,"low":10892,"close":11127,"volume":63943},{"date":"2025-07-08","open":11128,"high":11524,"low":11099,"close":11514,"volume":161896},{"date":"2025-07-09","open":11548,"high":11959,"low":11548,"close":11896,"volume":246200},{"date":"2025-07-10","open":11910,"high":12194,"low":11871,"close":12135,"volume":232321},{"date":"2025-07-11","open":12224,"high":12306,"low":12082,"close":12175,"volume":162495},{"date":"2025-07-14","open":12273,"high":13006,"low":12268,"close":12918,"volume":995151},{"date":"2025-07-15","open":12826,"high":12826,"low":12453,"close":12566,"volume":847187},{"date":"2025-07-16","open":12473,"high":12488,"low":12146,"close":12165,"volume":304844},{"date":"2025-07-17","open":12312,"high":12366,"low":12137,"close":12361,"volume":308716},{"date":"2025-07-18","open":12360,"high":12365,"low":11866,"close":12028,"volume":266798},{"date":"2025-07-21","open":11818,"high":11950,"low":11808,"close":11856,"volume":311761},{"date":"2025-07-22","open":11926,"high":12052,"low":11784,"close":11808,"volume":719833},{"date":"2025-07-23","open":11842,"high":11876,"low":11567,"close":11685,"volume":199222},{"date":"2025-07-24","open":11696,"high":11906,"low":11524,"close":11568,"volume":539224},{"date":"2025-07-25","open":11523,"high":11646,"low":11504,"close":11646,"volume":545761},{"date":"2025-07-28","open":11548,"high":11562,"low":11127,"close":11137,"volume":132577},{"date":"2025-07-29","open":11137,"high":11318,"low":11103,"close":11269,"volume":80438},{"date":"2025-07-30","open":11250,"high":11366,"low":11206,"close":11352,"volume":48466},{"date":"2025-07-31","open":11309,"high":11362,"low":11225,"close":11230,"volume":82599},{"date":"2025-08-01","open":11074,"high":11123,"low":10775,"close":10775,"volume":96977},{"date":"2025-08-04","open":10751,"high":10873,"low":10692,"close":10873,"volume":59041},{"date":"2025-08-05","open":10946,"high":11157,"low":10946,"close":11127,"volume":1118309},{"date":"2025-08-06","open":11108,"high":11225,"low":11108,"close":11225,"volume":165190},{"date":"2025-08-07","open":11225,"high":11299,"low":11142,"close":11299,"volume":711049},{"date":"2025-08-08","open":11294,"high":11294,"low":11147,"close":11220,"volume":46790},{"date":"2025-08-11","open":11236,"high":11236,"low":11055,"close":11113,"volume":89940},{"date":"2025-08-12","open":11137,"high":11328,"low":11137,"close":11186,"volume":160960},{"date":"2025-08-13","open":11255,"high":11309,"low":11127,"close":11191,"volume":49779},{"date":"2025-08-14","open":11304,"high":11367,"low":11235,"close":11333,"volume":34630},{"date":"2025-08-18","open":11299,"high":11353,"low":11171,"close":11264,"volume":109614},{"date":"2025-08-19","open":11420,"high":11420,"low":11235,"close":11289,"volume":50734},{"date":"2025-08-20","open":11308,"high":11308,"low":11083,"close":11308,"volume":65216},{"date":"2025-08-21","open":11382,"high":11597,"low":11289,"close":11499,"volume":141831},{"date":"2025-08-22","open":11577,"high":11660,"low":11392,"close":11538,"volume":603707},{"date":"2025-08-25","open":11612,"high":11666,"low":11490,"close":11514,"volume":1045097},{"date":"2025-08-26","open":11512,"high":11512,"low":11386,"close":11406,"volume":259548},{"date":"2025-08-27","open":11495,"high":11563,"low":11383,"close":11416,"volume":88025},{"date":"2025-08-28","open":11475,"high":11818,"low":11431,"close":11754,"volume":283720},{"date":"2025-08-29","open":11753,"high":11783,"low":11616,"close":11695,"volume":62025},{"date":"2025-09-01","open":11665,"high":11935,"low":11602,"close":11842,"volume":121034},{"date":"2025-09-02","open":11896,"high":12116,"low":11856,"close":12116,"volume":154650},{"date":"2025-09-03","open":12116,"high":12214,"low":11847,"close":11905,"volume":2445596},{"date":"2025-09-04","open":11886,"high":11950,"low":11827,"close":11896,"volume":367228},{"date":"2025-09-05","open":11915,"high":12028,"low":11896,"close":11984,"volume":79482},{"date":"2025-09-08","open":12051,"high":12091,"low":11949,"close":11998,"volume":48622},{"date":"2025-09-09","open":12066,"high":12287,"low":11973,"close":12238,"volume":112064},{"date":"2025-09-10","open":12306,"high":12522,"low":12268,"close":12493,"volume":200122},{"date":"2025-09-11","open":12493,"high":12546,"low":12302,"close":12546,"volume":224509},{"date":"2025-09-12","open":12689,"high":12689,"low":12444,"close":12483,"volume":134942},{"date":"2025-09-15","open":12482,"high":12771,"low":12482,"close":12688,"volume":103068},{"date":"2025-09-16","open":12674,"high":12674,"low":12532,"close":12551,"volume":81646},{"date":"2025-09-17","open":12570,"high":12570,"low":12267,"close":12277,"volume":92033},{"date":"2025-09-18","open":12301,"high":12365,"low":12155,"close":12365,"volume":55692},{"date":"2025-09-19","open":12239,"high":12336,"low":12239,"close":12321,"volume":27235},{"date":"2025-09-22","open":12331,"high":12458,"low":12331,"close":12458,"volume":47262},{"date":"2025-09-23","open":12493,"high":12507,"low":12380,"close":12507,"volume":38573},{"date":"2025-09-24","open":12507,"high":12507,"low":12263,"close":12263,"volume":32486},{"date":"2025-09-25","open":12267,"high":12305,"low":12116,"close":12131,"volume":16261},{"date":"2025-09-26","open":12130,"high":12295,"low":12115,"close":12140,"volume":36312},{"date":"2025-09-29","open":12306,"high":12488,"low":12306,"close":12380,"volume":47028},{"date":"2025-09-30","open":12248,"high":12331,"low":12131,"close":12150,"volume":54988},{"date":"2025-10-01","open":12268,"high":12268,"low":12087,"close":12170,"volume":55481},{"date":"2025-10-02","open":12233,"high":12369,"low":12145,"close":12145,"volume":148118},{"date":"2025-10-10","open":12219,"high":12258,"low":12028,"close":12101,"volume":95086},{"date":"2025-10-13","open":11989,"high":12092,"low":11827,"close":12038,"volume":104983},{"date":"2025-10-14","open":12033,"high":12346,"low":11989,"close":12160,"volume":63719},{"date":"2025-10-15","open":12126,"high":12224,"low":12018,"close":12204,"volume":67565},{"date":"2025-10-16","open":12234,"high":12365,"low":12160,"close":12165,"volume":117091},{"date":"2025-10-17","open":12160,"high":12224,"low":11822,"close":11876,"volume":146112},{"date":"2025-10-20","open":11876,"high":12057,"low":11773,"close":12023,"volume":83497},{"date":"2025-10-21","open":12062,"high":12278,"low":11959,"close":12028,"volume":94162},{"date":"2025-10-22","open":11978,"high":12086,"low":11895,"close":12047,"volume":115715},{"date":"2025-10-23","open":12027,"high":12243,"low":11968,"close":12145,"volume":66195},{"date":"2025-10-24","open":12199,"high":12253,"low":12094,"close":12175,"volume":66636},{"date":"2025-10-27","open":12067,"high":12209,"low":12067,"close":12209,"volume":152247},{"date":"2025-10-28","open":12160,"high":12180,"low":12018,"close":12131,"volume":95157},{"date":"2025-10-29","open":12223,"high":12223,"low":11895,"close":11998,"volume":69559},{"date":"2025-10-30","open":11856,"high":12121,"low":11847,"close":11847,"volume":55452},{"date":"2025-10-31","open":11847,"high":11876,"low":11701,"close":11764,"volume":60321},{"date":"2025-11-03","open":11750,"high":11764,"low":11607,"close":11617,"volume":282601,"rsi_14":29.04,"sma_20":12312.36,"sma_60":12156.49,"sma_120":11474.54},{"date":"2025-11-04","open":11616,"high":11665,"low":11553,"close":11651,"volume":259315,"rsi_14":28.55,"sma_20":12286.88,"sma_60":12169.75,"sma_120":11501.12},{"date":"2025-11-05","open":11734,"high":11856,"low":11499,"close":11827,"volume":632488,"rsi_14":38.15,"sma_20":12269.36,"sma_60":12181.67,"sma_120":11529.58},{"date":"2025-11-06","open":11935,"high":12566,"low":11861,"close":12512,"volume":848882,"rsi_14":67.45,"sma_20":12288.05,"sma_60":12203.58,"sma_120":11562.87},{"date":"2025-11-07","open":12532,"high":12561,"low":12141,"close":12263,"volume":503016,"rsi_14":56.24,"sma_20":12296.32,"sma_60":12219.99,"sma_120":11594.12},{"date":"2025-11-10","open":12483,"high":12870,"low":12463,"close":12806,"volume":384191,"rsi_14":65.8,"sma_20":12335.55,"sma_60":12246.99,"sma_120":11629.54},{"date":"2025-11-11","open":12811,"high":12987,"low":12630,"close":12679,"volume":255362,"rsi_14":62.28,"sma_20":12362.06,"sma_60":12273.67,"sma_120":11664.04},{"date":"2025-11-12","open":12648,"high":13153,"low":12599,"close":13104,"volume":357828,"rsi_14":66.55,"sma_20":12408.07,"sma_60":12306.33,"sma_120":11702.03},{"date":"2025-11-13","open":13080,"high":13129,"low":12938,"close":13036,"volume":228027,"rsi_14":64.68,"sma_20":12452.61,"sma_60":12337.76,"sma_120":11738.37},{"date":"2025-11-14","open":13007,"high":13212,"low":12311,"close":12341,"volume":171849,"rsi_14":51.83,"sma_20":12476.36,"sma_60":12354.92,"sma_120":11769.25},{"date":"2025-11-17","open":12438,"high":12438,"low":12120,"close":12140,"volume":120861,"rsi_14":50.13,"sma_20":12482.38,"sma_60":12369.85,"sma_120":11797.3},{"date":"2025-11-18","open":12126,"high":12175,"low":11719,"close":11744,"volume":80985,"rsi_14":46.8,"sma_20":12467.88,"sma_60":12377.6,"sma_120":11822.76},{"date":"2025-11-19","open":11856,"high":11896,"low":11665,"close":11749,"volume":116137,"rsi_14":48.72,"sma_20":12452.61,"sma_60":12385.09,"sma_120":11846.14},{"date":"2025-11-20","open":11936,"high":11975,"low":11808,"close":11808,"volume":46344,"rsi_14":50.58,"sma_20":12435.29,"sma_60":12390.33,"sma_120":11866.68},{"date":"2025-11-21","open":11701,"high":11705,"low":11588,"close":11656,"volume":105680,"rsi_14":50.51,"sma_20":12408.74,"sma_60":12392.32,"sma_120":11887.01},{"date":"2025-11-24","open":11724,"high":11817,"low":11611,"close":11700,"volume":51238,"rsi_14":50.64,"sma_20":12382.74,"sma_60":12395.51,"sma_120":11907.64},{"date":"2025-11-25","open":11871,"high":12018,"low":11710,"close":11764,"volume":33716,"rsi_14":49.14,"sma_20":12363.94,"sma_60":12401.57,"sma_120":11926.63},{"date":"2025-11-26","open":11925,"high":12128,"low":11832,"close":12106,"volume":76927,"rsi_14":43.98,"sma_20":12369.41,"sma_60":12413.33,"sma_120":11948.93},{"date":"2025-11-27","open":12184,"high":12380,"low":12170,"close":12243,"volume":142725,"rsi_14":49.7,"sma_20":12389.65,"sma_60":12421.68,"sma_120":11973.8},{"date":"2025-11-28","open":12316,"high":12316,"low":12131,"close":12189,"volume":29972,"rsi_14":38.87,"sma_20":12411.42,"sma_60":12430.09,"sma_120":11992.93},{"date":"2025-12-01","open":12263,"high":12346,"low":12135,"close":12253,"volume":68665,"rsi_14":42.13,"sma_20":12443.96,"sma_60":12437.09,"sma_120":12008.94},{"date":"2025-12-02","open":12463,"high":12478,"low":12302,"close":12380,"volume":105777,"rsi_14":34.96,"sma_20":12481.21,"sma_60":12441.59,"sma_120":12024.85},{"date":"2025-12-03","open":12361,"high":12493,"low":12297,"close":12449,"volume":51077,"rsi_14":37.79,"sma_20":12512.96,"sma_60":12450.85,"sma_120":12043.01},{"date":"2025-12-04","open":12361,"high":12429,"low":12297,"close":12400,"volume":53341,"rsi_14":51.67,"sma_20":12507.24,"sma_60":12459.43,"sma_120":12058.19},{"date":"2025-12-05","open":12263,"high":12512,"low":12263,"close":12449,"volume":60129,"rsi_14":59.55,"sma_20":12516.73,"sma_60":12467.34,"sma_120":12071.73},{"date":"2025-12-08","open":12468,"high":12488,"low":12155,"close":12209,"volume":98579,"rsi_14":65.99,"sma_20":12486.24,"sma_60":12470.92,"sma_120":12083.86},{"date":"2025-12-09","open":12170,"high":12263,"low":12096,"close":12263,"volume":16038,"rsi_14":67.09,"sma_20":12464.98,"sma_60":12471.32,"sma_120":12094.94},{"date":"2025-12-10","open":12263,"high":12263,"low":12072,"close":12072,"volume":41797,"rsi_14":58.1,"sma_20":12412.22,"sma_60":12464.15,"sma_120":12104.52},{"date":"2025-12-11","open":12145,"high":12708,"low":12042,"close":12708,"volume":159203,"rsi_14":74.84,"sma_20":12395.43,"sma_60":12466.92,"sma_120":12121.78},{"date":"2025-12-12","open":12233,"high":12321,"low":12155,"close":12219,"volume":180860,"rsi_14":60.11,"sma_20":12389.19,"sma_60":12462.42,"sma_120":12134.45},{"date":"2025-12-15","open":12194,"high":12243,"low":12038,"close":12165,"volume":76040,"rsi_14":57.86,"sma_20":12390.41,"sma_60":12453.49,"sma_120":12145.92},{"date":"2025-12-16","open":12175,"high":12214,"low":12067,"close":12077,"volume":43399,"rsi_14":49.37,"sma_20":12407.4,"sma_60":12445.42,"sma_120":12156.84},{"date":"2025-12-17","open":12184,"high":12331,"low":12135,"close":12331,"volume":58112,"rsi_14":51.82,"sma_20":12437.15,"sma_60":12446.33,"sma_120":12167.46},{"date":"2025-12-18","open":12228,"high":12268,"low":12111,"close":12145,"volume":31296,"rsi_14":49.14,"sma_20":12454.43,"sma_60":12442.59,"sma_120":12175.67},{"date":"2025-12-19","open":12233,"high":12351,"low":12165,"close":12258,"volume":29755,"rsi_14":50.09,"sma_20":12485.22,"sma_60":12441.52,"sma_120":12186.0},{"date":"2025-12-22","open":12287,"high":12488,"low":12287,"close":12468,"volume":49826,"rsi_14":51.64,"sma_20":12524.46,"sma_60":12441.69,"sma_120":12198.83},{"date":"2025-12-23","open":12449,"high":12742,"low":12449,"close":12635,"volume":92407,"rsi_14":53.35,"sma_20":12568.99,"sma_60":12443.87,"sma_120":12212.46},{"date":"2025-12-24","open":12605,"high":12723,"low":12551,"close":12723,"volume":69515,"rsi_14":55.73,"sma_20":12600.5,"sma_60":12451.7,"sma_120":12225.25},{"date":"2025-12-26","open":12703,"high":12732,"low":12439,"close":12439,"volume":77821,"rsi_14":49.84,"sma_20":12610.5,"sma_60":12456.94,"sma_120":12236.38},{"date":"2025-12-29","open":12336,"high":12566,"low":12287,"close":12507,"volume":22422,"rsi_14":55.18,"sma_20":12626.75,"sma_60":12463.18,"sma_120":12248.46},{"date":"2025-12-30","open":12546,"high":12600,"low":12468,"close":12581,"volume":47413,"rsi_14":55.48,"sma_20":12643.5,"sma_60":12466.61,"sma_120":12262.3},{"date":"2026-01-02","open":12581,"high":12581,"low":12292,"close":12512,"volume":63743,"rsi_14":57.92,"sma_20":12650.25,"sma_60":12472.78,"sma_120":12274.09},{"date":"2026-01-05","open":12483,"high":12654,"low":12395,"close":12615,"volume":98693,"rsi_14":47.93,"sma_20":12658.75,"sma_60":12480.36,"sma_120":12283.47},{"date":"2026-01-06","open":12674,"high":12693,"low":12556,"close":12654,"volume":114382,"rsi_14":62.13,"sma_20":12671.75,"sma_60":12489.01,"sma_120":12289.93},{"date":"2026-01-07","open":12654,"high":12713,"low":12385,"close":12429,"volume":55835,"rsi_14":56.72,"sma_20":12670.75,"sma_60":12494.6,"sma_120":12292.42},{"date":"2026-01-08","open":12395,"high":12395,"low":12072,"close":12072,"volume":110282,"rsi_14":49.89,"sma_20":12663.75,"sma_60":12495.18,"sma_120":12291.55},{"date":"2026-01-09","open":12072,"high":12116,"low":11964,"close":12023,"volume":61313,"rsi_14":42.41,"sma_20":12651.5,"sma_60":12492.85,"sma_120":12283.92},{"date":"2026-01-12","open":12057,"high":12165,"low":11901,"close":11969,"volume":201696,"rsi_14":45.36,"sma_20":12646.25,"sma_60":12488.85,"sma_120":12278.84},{"date":"2026-01-13","open":12038,"high":12086,"low":11871,"close":11964,"volume":174052,"rsi_14":41.8,"sma_20":12608.25,"sma_60":12485.43,"sma_120":12277.13},{"date":"2026-01-14","open":12042,"high":12194,"low":11866,"close":12082,"volume":329781,"rsi_14":38.62,"sma_20":12601.25,"sma_60":12488.93,"sma_120":12274.76},{"date":"2026-01-15","open":12106,"high":12165,"low":11979,"close":12072,"volume":155306,"rsi_14":31.75,"sma_20":12596.5,"sma_60":12489.76,"sma_120":12275.13},{"date":"2026-01-16","open":12131,"high":12630,"low":12131,"close":12312,"volume":460115,"rsi_14":37.86,"sma_20":12608.5,"sma_60":12494.59,"sma_120":12279.01},{"date":"2026-01-19","open":12199,"high":12351,"low":12131,"close":12253,"volume":217307,"rsi_14":43.67,"sma_20":12604.5,"sma_60":12498.08,"sma_120":12282.81},{"date":"2026-01-20","open":12243,"high":12742,"low":12243,"close":12639,"volume":627117,"rsi_14":53.7,"sma_20":12629.75,"sma_60":12506.49,"sma_120":12290.94},{"date":"2026-01-21","open":12625,"high":12688,"low":12444,"close":12688,"volume":317057,"rsi_14":53.06,"sma_20":12651.75,"sma_60":12515.23,"sma_120":12300.48},{"date":"2026-01-22","open":12674,"high":12840,"low":12605,"close":12698,"volume":397089,"rsi_14":55.46,"sma_20":12663.5,"sma_60":12523.57,"sma_120":12309.44},{"date":"2026-01-23","open":12757,"high":12967,"low":12644,"close":12899,"volume":331614,"rsi_14":57.88,"sma_20":12677.0,"sma_60":12536.65,"sma_120":12324.44},{"date":"2026-01-26","open":13046,"high":13192,"low":12855,"close":12865,"volume":197499,"rsi_14":55.86,"sma_20":12684.25,"sma_60":12551.39,"sma_120":12338.03},{"date":"2026-01-27","open":12899,"high":13187,"low":12899,"close":13099,"volume":97296,"rsi_14":68.56,"sma_20":12718.0,"sma_60":12572.72,"sma_120":12352.9},{"date":"2026-01-28","open":13158,"high":13339,"low":13129,"close":13187,"volume":1304113,"rsi_14":86.31,"sma_20":12752.75,"sma_60":12596.97,"sma_120":12369.56},{"date":"2026-01-29","open":13310,"high":13589,"low":12982,"close":13476,"volume":237813,"rsi_14":90.91,"sma_20":12798.5,"sma_60":12628.65,"sma_120":12392.57},{"date":"2026-01-30","open":13442,"high":13613,"low":13344,"close":13447,"volume":131743,"rsi_14":92.18,"sma_20":12846.25,"sma_60":12659.24,"sma_120":12414.49},{"date":"2026-02-02","open":13417,"high":13417,"low":12884,"close":12982,"volume":153724,"rsi_14":73.01,"sma_20":12865.0,"sma_60":12678.9,"sma_120":12430.29},{"date":"2026-02-03","open":13202,"high":13354,"low":13134,"close":13354,"volume":117043,"rsi_14":75.79,"sma_20":12900.75,"sma_60":12693.25,"sma_120":12448.41},{"date":"2026-02-04","open":13344,"high":14181,"low":13222,"close":14029,"volume":490429,"rsi_14":81.25,"sma_20":12982.5,"sma_60":12723.33,"sma_120":12471.66},{"date":"2026-02-05","open":13873,"high":14225,"low":13848,"close":13951,"volume":516459,"rsi_14":77.59,"sma_20":13078.5,"sma_60":12742.83,"sma_120":12494.91},{"date":"2026-02-06","open":13701,"high":13956,"low":13471,"close":13956,"volume":354089,"rsi_14":79.19,"sma_20":13177.25,"sma_60":12764.58,"sma_120":12519.12},{"date":"2026-02-09","open":14372,"high":14607,"low":14230,"close":14337,"volume":438483,"rsi_14":79.16,"sma_20":13298.25,"sma_60":12785.57,"sma_120":12545.95},{"date":"2026-02-10","open":14553,"high":14905,"low":14396,"close":14753,"volume":317954,"rsi_14":81.49,"sma_20":13440.75,"sma_60":12814.81,"sma_120":12576.29},{"date":"2026-02-11","open":14915,"high":15189,"low":14778,"close":15164,"volume":234118,"rsi_14":83.51,"sma_20":13598.25,"sma_60":12862.9,"sma_120":12608.91},{"date":"2026-02-12","open":15345,"high":15680,"low":15228,"close":15649,"volume":303129,"rsi_14":84.69,"sma_20":13781.0,"sma_60":12922.64,"sma_120":12646.24},{"date":"2026-02-13","open":15776,"high":16153,"low":15473,"close":15737,"volume":677269,"rsi_14":85.75,"sma_20":13956.0,"sma_60":12990.63,"sma_120":12684.12},{"date":"2026-02-19","open":16021,"high":16075,"low":15722,"close":15918,"volume":274814,"rsi_14":85.56,"sma_20":14143.25,"sma_60":13061.63,"sma_120":12723.36},{"date":"2026-02-20","open":15947,"high":18281,"low":15947,"close":17494,"volume":2728067,"rsi_14":89.5,"sma_20":14391.25,"sma_60":13158.48,"sma_120":12774.4},{"date":"2026-02-23","open":18888,"high":19573,"low":17127,"close":17190,"volume":3918477,"rsi_14":83.97,"sma_20":14621.25,"sma_60":13252.74,"sma_120":12822.53},{"date":"2026-02-24","open":17381,"high":17450,"low":15781,"close":16691,"volume":1646382,"rsi_14":77.33,"sma_20":14825.25,"sma_60":13337.74,"sma_120":12866.62},{"date":"2026-02-25","open":16691,"high":17361,"low":16407,"close":16911,"volume":1043891,"rsi_14":84.52,"sma_20":15030.25,"sma_60":13425.41,"sma_120":12913.49},{"date":"2026-02-26","open":16701,"high":17107,"low":16539,"close":16936,"volume":559333,"rsi_14":83.52,"sma_20":15238.25,"sma_60":13507.67,"sma_120":12960.5},{"date":"2026-02-27","open":16906,"high":16999,"low":16084,"close":16094,"volume":670361,"rsi_14":68.74,"sma_20":15391.25,"sma_60":13573.25,"sma_120":12997.46},{"date":"2026-03-03","open":15804,"high":16241,"low":15698,"close":15756,"volume":501863,"rsi_14":65.65,"sma_20":15522.51,"sma_60":13634.0,"sma_120":13032.05},{"date":"2026-03-04","open":15239,"high":15396,"low":13952,"close":14176,"volume":413066,"rsi_14":51.49,"sma_20":15558.22,"sma_60":13666.74,"sma_120":13051.92},{"date":"2026-03-05","open":15271,"high":15546,"low":14846,"close":15448,"volume":234197,"rsi_14":56.75,"sma_20":15660.5,"sma_60":13719.0,"sma_120":13080.3},{"date":"2026-03-06","open":14777,"high":15443,"low":14777,"close":15399,"volume":185099,"rsi_14":54.11,"sma_20":15784.02,"sma_60":13769.26,"sma_120":13110.05},{"date":"2026-03-09","open":14552,"high":14787,"low":14282,"close":14709,"volume":240610,"rsi_14":47.21,"sma_20":15853.31,"sma_60":13808.6,"sma_120":13134.02},{"date":"2026-03-10","open":15306,"high":15364,"low":14941,"close":15204,"volume":83529,"rsi_14":47.27,"sma_20":15913.32,"sma_60":13855.52,"sma_120":13161.43},{"date":"2026-03-11","open":15707,"high":15981,"low":15595,"close":15742,"volume":277355,"rsi_14":50.03,"sma_20":16004.87,"sma_60":13915.71,"sma_120":13193.31},{"date":"2026-03-12","open":15704,"high":15704,"low":15218,"close":15228,"volume":94585,"rsi_14":46.14,"sma_20":16069.86,"sma_60":13966.2,"sma_120":13218.76},{"date":"2026-03-13","open":14853,"high":15194,"low":14848,"close":15022,"volume":65295,"rsi_14":33.68,"sma_20":16104.83,"sma_60":14016.44,"sma_120":13240.3},{"date":"2026-03-16","open":14906,"high":15150,"low":14798,"close":14934,"volume":60862,"rsi_14":34.67,"sma_20":16114.05,"sma_60":14054.35,"sma_120":13260.63},{"date":"2026-03-17","open":15237,"high":15384,"low":15149,"close":15208,"volume":82680,"rsi_14":39.61,"sma_20":16116.33,"sma_60":14105.28,"sma_120":13283.85},{"date":"2026-03-18","open":15591,"high":16408,"low":15591,"close":16158,"volume":347485,"rsi_14":45.21,"sma_20":16142.31,"sma_60":14173.27,"sma_120":13313.38},{"date":"2026-03-19","open":15654,"high":15873,"low":15575,"close":15639,"volume":201355,"rsi_14":42.24,"sma_20":16137.35,"sma_60":14233.95,"sma_120":13339.69},{"date":"2026-03-20","open":15698,"high":15804,"low":15575,"close":15771,"volume":104535,"rsi_14":47.89,"sma_20":16129.87,"sma_60":14292.54,"sma_120":13369.44},{"date":"2026-03-23","open":15195,"high":15366,"low":14950,"close":14964,"volume":93708,"rsi_14":45.11,"sma_20":16000.58,"sma_60":14340.53,"sma_120":13391.56},{"date":"2026-03-24","open":15423,"high":15511,"low":15095,"close":15443,"volume":115445,"rsi_14":59.04,"sma_20":15911.35,"sma_60":14394.78,"sma_120":13418.15},{"date":"2026-03-25","open":16016,"high":16149,"low":15792,"close":16001,"volume":97415,"rsi_14":54.38,"sma_20":15876.07,"sma_60":14454.94,"sma_120":13448.32},{"date":"2026-03-26","open":15996,"high":15996,"low":15389,"close":15389,"volume":86776,"rsi_14":49.93,"sma_20":15798.34,"sma_60":14501.86,"sma_120":13472.87},{"date":"2026-03-27","open":15160,"high":15380,"low":14901,"close":15380,"volume":61063,"rsi_14":55.42,"sma_20":15718.84,"sma_60":14547.11,"sma_120":13499.41},{"date":"2026-03-30","open":14705,"high":15106,"low":14602,"close":15052,"volume":57950,"rsi_14":48.74,"sma_20":15665.59,"sma_60":14591.61,"sma_120":13524.28},{"date":"2026-03-31","open":14723,"high":15031,"low":14591,"close":14660,"volume":105105,"rsi_14":40.78,"sma_20":15609.62,"sma_60":14628.29,"sma_120":13545.74},{"date":"2026-04-01","open":15316,"high":15434,"low":15032,"close":15321,"volume":116449,"rsi_14":50.77,"sma_20":15668.15,"sma_60":14674.96,"sma_120":13570.78},{"date":"2026-04-02","open":15350,"high":15536,"low":14189,"close":14758,"volume":75967,"rsi_14":47.94,"sma_20":15632.91,"sma_60":14713.22,"sma_120":13593.0},{"date":"2026-04-03","open":15036,"high":15168,"low":14807,"close":14807,"volume":63010,"rsi_14":49.01,"sma_20":15602.67,"sma_60":14750.57,"sma_120":13615.46},{"date":"2026-04-06","open":14827,"high":15091,"low":14797,"close":14910,"volume":22980,"rsi_14":47.57,"sma_20":15612.89,"sma_60":14788.98,"sma_120":13639.0},{"date":"2026-04-07","open":15052,"high":15145,"low":14709,"close":14729,"volume":41155,"rsi_14":36.75,"sma_20":15588.62,"sma_60":14828.15,"sma_120":13661.37},{"date":"2026-04-08","open":15629,"high":15683,"low":15336,"close":15541,"volume":113213,"rsi_14":49.13,"sma_20":15578.33,"sma_60":14887.23,"sma_120":13691.2},{"date":"2026-04-09","open":15296,"high":15360,"low":15003,"close":15159,"volume":37341,"rsi_14":44.84,"sma_20":15574.84,"sma_60":14940.65,"sma_120":13716.75},{"date":"2026-04-10","open":15316,"high":15492,"low":15257,"close":15409,"volume":57367,"rsi_14":54.15,"sma_20":15594.62,"sma_60":14999.23,"sma_120":13744.04},{"date":"2026-04-13","open":15326,"high":15336,"low":15179,"close":15336,"volume":39575,"rsi_14":48.91,"sma_20":15615.14,"sma_60":15056.65,"sma_120":13771.04},{"date":"2026-04-14","open":15536,"high":15854,"low":15536,"close":15854,"volume":112661,"rsi_14":48.52,"sma_20":15648.12,"sma_60":15120.9,"sma_120":13804.91},{"date":"2026-04-15","open":16065,"high":16334,"low":15859,"close":15918,"volume":130127,"rsi_14":56.03,"sma_20":15635.88,"sma_60":15186.4,"sma_120":13838.08},{"date":"2026-04-16","open":16016,"high":16182,"low":15942,"close":16035,"volume":120547,"rsi_14":57.3,"sma_20":15656.1,"sma_60":15249.82,"sma_120":13872.2},{"date":"2026-04-17","open":16055,"high":16089,"low":15967,"close":16045,"volume":43968,"rsi_14":61.91,"sma_20":15670.07,"sma_60":15314.4,"sma_120":13906.24},{"date":"2026-04-20","open":16084,"high":16128,"low":15845,"close":15991,"volume":112567,"rsi_14":67.35,"sma_20":15722.62,"sma_60":15371.48,"sma_120":13938.99},{"date":"2026-04-21","open":16016,"high":16016,"low":15830,"close":15893,"volume":99190,"rsi_14":58.75,"sma_20":15745.59,"sma_60":15426.07,"sma_120":13970.65},{"date":"2026-04-22","open":15893,"high":15903,"low":15610,"close":15752,"volume":123104,"rsi_14":67.4,"sma_20":15732.87,"sma_60":15478.07,"sma_120":14000.82},{"date":"2026-04-23","open":16021,"high":16119,"low":15712,"close":15898,"volume":266617,"rsi_14":68.48,"sma_20":15758.86,"sma_60":15529.15,"sma_120":14032.9},{"date":"2026-04-24","open":15913,"high":15947,"low":15752,"close":15810,"volume":175921,"rsi_14":65.33,"sma_20":15780.85,"sma_60":15579.32,"sma_120":14065.35},{"date":"2026-04-27","open":15810,"high":15820,"low":15649,"close":15810,"volume":209799,"rsi_14":69.63,"sma_20":15819.6,"sma_60":15625.48,"sma_120":14099.1},{"date":"2026-04-28","open":15825,"high":16104,"low":15786,"close":16050,"volume":300539,"rsi_14":61.66,"sma_20":15890.57,"sma_60":15674.23,"sma_120":14135.6},{"date":"2026-04-29","open":16078,"high":16133,"low":15788,"close":15918,"volume":121674,"rsi_14":59.78,"sma_20":15904.83,"sma_60":15710.4,"sma_120":14169.53},{"date":"2026-04-30","open":15873,"high":15903,"low":15634,"close":15664,"volume":162850,"rsi_14":48.7,"sma_20":15935.04,"sma_60":15742.82,"sma_120":14201.03},{"date":"2026-05-04","open":15873,"high":16128,"low":15644,"close":16033,"volume":360073,"rsi_14":57.42,"sma_20":15981.25,"sma_60":15789.32,"sma_120":14234.11},{"date":"2026-05-06","open":16398,"high":16917,"low":16123,"close":16687,"volume":664249,"rsi_14":59.38,"sma_20":16055.0,"sma_60":15840.4,"sma_120":14266.82},{"date":"2026-05-07","open":16932,"high":16932,"low":16458,"close":16622,"volume":409754,"rsi_14":56.99,"sma_20":16134.75,"sma_60":15878.9,"sma_120":14301.11},{"date":"2026-05-08","open":16687,"high":16717,"low":16163,"close":16587,"volume":271125,"rsi_14":54.27,"sma_20":16171.25,"sma_60":15918.15,"sma_120":14330.49},{"date":"2026-05-11","open":16976,"high":16976,"low":16507,"close":16522,"volume":268613,"rsi_14":52.79,"sma_20":16224.0,"sma_60":15956.23,"sma_120":14360.4},{"date":"2026-05-12","open":16652,"high":16951,"low":16138,"close":16467,"volume":209047,"rsi_14":52.79,"sma_20":16261.25,"sma_60":15986.9,"sma_120":14386.24},{"date":"2026-05-13","open":16527,"high":16662,"low":16207,"close":16627,"volume":160791,"rsi_14":57.45,"sma_20":16310.25,"sma_60":16013.15,"sma_120":14413.98},{"date":"2026-05-14","open":16812,"high":17828,"low":16692,"close":17826,"volume":695291,"rsi_14":73.06,"sma_20":16392.75,"sma_60":16052.4,"sma_120":14457.65},{"date":"2026-05-15","open":17850,"high":18275,"low":17156,"close":17476,"volume":883591,"rsi_14":65.67,"sma_20":16454.5,"sma_60":16077.57,"sma_120":14500.1},{"date":"2026-05-18","open":17570,"high":18325,"low":17107,"close":17990,"volume":551848,"rsi_14":70.99,"sma_20":16536.0,"sma_60":16109.82,"sma_120":14550.22},{"date":"2026-05-19","open":17990,"high":18484,"low":17910,"close":18115,"volume":762635,"rsi_14":71.79,"sma_20":16623.25,"sma_60":16141.07,"sma_120":14601.35},{"date":"2026-05-20","open":18106,"high":18161,"low":17117,"close":17611,"volume":447820,"rsi_14":62.82,"sma_20":16688.0,"sma_60":16137.07,"sma_120":14647.77},{"date":"2026-05-21","open":18051,"high":18715,"low":18046,"close":18615,"volume":440933,"rsi_14":75.19,"sma_20":16808.0,"sma_60":16154.98,"sma_120":14703.86},{"date":"2026-05-22","open":18729,"high":19164,"low":18684,"close":18869,"volume":186417,"rsi_14":79.94,"sma_20":16948.0,"sma_60":16185.65,"sma_120":14761.69},{"date":"2026-05-26","open":19199,"high":19249,"low":18280,"close":18420,"volume":254557,"rsi_14":71.97,"sma_20":17058.0,"sma_60":16205.07,"sma_120":14815.24},{"date":"2026-05-27","open":18644,"high":18874,"low":18100,"close":18285,"volume":183458,"rsi_14":66.26,"sma_20":17165.75,"sma_60":16221.82,"sma_120":14864.74},{"date":"2026-05-28","open":18020,"high":18190,"low":17347,"close":17955,"volume":90237,"rsi_14":62.87,"sma_20":17257.0,"sma_60":16247.4,"sma_120":14910.32},{"date":"2026-05-29","open":18405,"high":18634,"low":17595,"close":18400,"volume":99684,"rsi_14":66.22,"sma_20":17358.25,"sma_60":16286.15,"sma_120":14960.07},{"date":"2026-06-01","open":18400,"high":19373,"low":18370,"close":18949,"volume":280282,"rsi_14":69.98,"sma_20":17510.0,"sma_60":16360.99,"sma_120":15013.87},{"date":"2026-06-02","open":19159,"high":21022,"low":18964,"close":20762,"volume":433838,"rsi_14":77.42,"sma_20":17765.25,"sma_60":16444.4,"sma_120":15081.7},{"date":"2026-06-04","open":20347,"high":20762,"low":19903,"close":20527,"volume":305954,"rsi_14":74.67,"sma_20":17990.25,"sma_60":16524.72,"sma_120":15146.99},{"date":"2026-06-05","open":20237,"high":20772,"low":19583,"close":19843,"volume":142488,"rsi_14":63.65,"sma_20":18148.25,"sma_60":16605.38,"sma_120":15206.99},{"date":"2026-06-08","open":18564,"high":19553,"low":18549,"close":18834,"volume":236659,"rsi_14":58.44,"sma_20":18259.0,"sma_60":16660.79,"sma_120":15258.16},{"date":"2026-06-09","open":19219,"high":19873,"low":18834,"close":19838,"volume":162515,"rsi_14":60.82,"sma_20":18421.75,"sma_60":16723.78,"sma_120":15319.74},{"date":"2026-06-10","open":19134,"high":19398,"low":18679,"close":19034,"volume":80561,"rsi_14":54.98,"sma_20":18547.5,"sma_60":16782.11,"sma_120":15374.16},{"date":"2026-06-11","open":18635,"high":19543,"low":18505,"close":19448,"volume":60720,"rsi_14":60.07,"sma_20":18696.75,"sma_60":16850.87,"sma_120":15433.66},{"date":"2026-06-12","open":20113,"high":20456,"low":19878,"close":20078,"volume":107937,"rsi_14":58.36,"sma_20":18869.5,"sma_60":16931.63,"sma_120":15492.99},{"date":"2026-06-15","open":20567,"high":21006,"low":20312,"close":20881,"volume":157494,"rsi_14":60.82,"sma_20":19022.5,"sma_60":17021.12,"sma_120":15563.2},{"date":"2026-06-16","open":21037,"high":21411,"low":20842,"close":21411,"volume":78238,"rsi_14":65.94,"sma_20":19219.5,"sma_60":17103.29,"sma_120":15638.28},{"date":"2026-06-17","open":21371,"high":21871,"low":21291,"close":21451,"volume":145318,"rsi_14":67.04,"sma_20":19392.75,"sma_60":17194.95,"sma_120":15714.45},{"date":"2026-06-18","open":21315,"high":21890,"low":21140,"close":21670,"volume":103949,"rsi_14":70.24,"sma_20":19570.75,"sma_60":17288.02,"sma_120":15790.28},{"date":"2026-06-19","open":21886,"high":22269,"low":21176,"close":21516,"volume":106376,"rsi_14":67.53,"sma_20":19766.25,"sma_60":17392.29,"sma_120":15866.41},{"date":"2026-06-22","open":21386,"high":21386,"low":20222,"close":20222,"volume":152065,"rsi_14":56.61,"sma_20":19846.75,"sma_60":17466.78,"sma_120":15930.78},{"date":"2026-06-23","open":20217,"high":21551,"low":19468,"close":19483,"volume":230105,"rsi_14":42.53,"sma_20":19877.5,"sma_60":17519.46,"sma_120":15987.2},{"date":"2026-06-24","open":19698,"high":19698,"low":18885,"close":19359,"volume":130530,"rsi_14":43.09,"sma_20":19924.5,"sma_60":17580.45,"sma_120":16041.16},{"date":"2026-06-25","open":19763,"high":20267,"low":19653,"close":19838,"volume":129147,"rsi_14":49.97,"sma_20":20002.25,"sma_60":17649.62,"sma_120":16098.37},{"date":"2026-06-26","open":19623,"high":19623,"low":18479,"close":19219,"volume":87635,"rsi_14":52.45,"sma_20":20065.5,"sma_60":17714.03,"sma_120":16152.82},{"date":"2026-06-29","open":19139,"high":19159,"low":18524,"close":18989,"volume":47360,"rsi_14":44.01,"sma_20":20095.0,"sma_60":17781.27,"sma_120":16204.78},{"date":"2026-06-30","open":18989,"high":19274,"low":18774,"close":18974,"volume":75243,"rsi_14":49.52,"sma_20":20096.25,"sma_60":17837.03,"sma_120":16255.99},{"date":"2026-07-01","open":19174,"high":19199,"low":18326,"close":18684,"volume":413766,"rsi_14":43.81,"sma_20":19992.25,"sma_60":17897.51,"sma_120":16305.37},{"date":"2026-07-02","open":18375,"high":19224,"low":17945,"close":18854,"volume":113376,"rsi_14":39.28,"sma_20":19908.5,"sma_60":17960.0,"sma_120":16355.28},{"date":"2026-07-03","open":19259,"high":19408,"low":18514,"close":19274,"volume":65746,"rsi_14":34.9,"sma_20":19880.0,"sma_60":18027.75,"sma_120":16408.37},{"date":"2026-07-06","open":19338,"high":19833,"low":19174,"close":19768,"volume":276024,"rsi_14":34.47,"sma_20":19926.75,"sma_60":18106.83,"sma_120":16467.49},{"date":"2026-07-07","open":19593,"high":19828,"low":19104,"close":19713,"volume":93586,"rsi_14":33.62,"sma_20":19920.5,"sma_60":18171.17,"sma_120":16529.2},{"date":"2026-07-08","open":19673,"high":19843,"low":18789,"close":19274,"volume":81440,"rsi_14":28.3,"sma_20":19932.5,"sma_60":18234.67,"sma_120":16587.66},{"date":"2026-07-09","open":19358,"high":19393,"low":18075,"close":18335,"volume":108466,"rsi_14":24.78,"sma_20":19876.75,"sma_60":18278.25,"sma_120":16638.74},{"date":"2026-07-10","open":18485,"high":19773,"low":18475,"close":19349,"volume":47035,"rsi_14":42.75,"sma_20":19840.25,"sma_60":18340.0,"sma_120":16698.32},{"date":"2026-07-13","open":19398,"high":19708,"low":18909,"close":19114,"volume":84702,"rsi_14":46.65,"sma_20":19751.75,"sma_60":18389.0,"sma_120":16754.95},{"date":"2026-07-14","open":19049,"high":19114,"low":18534,"close":18784,"volume":57796,"rsi_14":44.99,"sma_20":19620.25,"sma_60":18431.42,"sma_120":16808.91},{"date":"2026-07-15","open":19304,"high":19708,"low":19174,"close":19493,"volume":50984,"rsi_14":47.11,"sma_20":19522.25,"sma_60":18483.67,"sma_120":16866.74},{"date":"2026-07-16","open":19493,"high":19878,"low":19209,"close":19878,"volume":54044,"rsi_14":55.76,"sma_20":19432.5,"sma_60":18542.17,"sma_120":16928.28},{"date":"2026-07-20","open":19873,"high":19873,"low":18205,"close":18320,"volume":50060,"rsi_14":45.25,"sma_20":19272.5,"sma_60":18575.58,"sma_120":16973.53},{"date":"2026-07-21","open":18275,"high":18779,"low":17981,"close":18739,"volume":16867,"rsi_14":48.43,"sma_20":19198.25,"sma_60":18617.67,"sma_120":17021.87},{"date":"2026-07-22","open":19154,"high":19418,"low":18829,"close":18984,"volume":38771,"rsi_14":52.02,"sma_20":19173.25,"sma_60":18666.25,"sma_120":17072.16},{"date":"2026-07-23","open":18994,"high":19408,"low":18879,"close":19179,"volume":164526,"rsi_14":52.18,"sma_20":19164.25,"sma_60":18715.58,"sma_120":17122.37},{"date":"2026-07-24","open":18929,"high":19678,"low":18929,"close":19478,"volume":67191,"rsi_14":51.4,"sma_20":19146.25,"sma_60":18771.42,"sma_120":17175.37},{"date":"2026-07-27","open":19538,"high":19733,"low":19134,"close":19244,"volume":39446,"rsi_14":46.28,"sma_20":19147.5,"sma_60":18823.33,"sma_120":17224.41},{"date":"2026-07-28","open":18754,"high":18879,"low":18145,"close":18295,"volume":42767,"rsi_14":41.08,"sma_20":19112.75,"sma_60":18855.33,"sma_120":17264.78},{"date":"2026-07-29","open":18290,"high":18719,"low":17276,"close":17561,"volume":84851,"rsi_14":39.52,"sma_20":19041.0,"sma_60":18882.42,"sma_120":17296.41},{"date":"2026-07-30","open":17590,"high":18755,"low":17590,"close":18190,"volume":50593,"rsi_14":48.93,"sma_20":19015.0,"sma_60":18924.17,"sma_120":17333.49},{"date":"2026-07-31","open":18615,"high":18840,"low":18135,"close":18815,"volume":99151,"rsi_14":46.3,"sma_20":19011.75,"sma_60":18970.17,"sma_120":17379.74},{"date":"2026-08-03","open":18535,"high":18835,"low":18015,"close":18245,"volume":33931,"rsi_14":44.34,"sma_20":18959.0,"sma_60":18995.75,"sma_120":17418.07},{"date":"2026-08-04","open":18100,"high":18350,"low":17710,"close":18075,"volume":96783,"rsi_14":45.26,"sma_20":18873.0,"sma_60":19019.58,"sma_120":17449.24},{"date":"2026-08-05","open":18485,"high":18635,"low":18320,"close":18575,"volume":191323,"rsi_14":43.73,"sma_20":18814.75,"sma_60":19052.33,"sma_120":17485.24},{"date":"2026-08-06","open":18450,"high":18900,"low":18440,"close":18900,"volume":46819,"rsi_14":43.28,"sma_20":18794.75,"sma_60":19091.58,"sma_120":17523.91},{"date":"2026-08-07","open":18680,"high":19010,"low":18500,"close":19010,"volume":55705,"rsi_14":55.52,"sma_20":18827.25,"sma_60":19133.58,"sma_120":17560.24},{"date":"2026-08-10","open":19025,"high":19045,"low":18720,"close":18955,"volume":22707,"rsi_14":51.88,"sma_20":18794.1,"sma_60":19152.97,"sma_120":17582.58},{"date":"2026-08-11","open":18955,"high":19745,"low":18955,"close":19515,"volume":65772,"rsi_14":54.43,"sma_20":18813.95,"sma_60":19181.07,"sma_120":17616.08},{"date":"2026-08-12","open":19590,"high":19925,"low":19175,"close":19260,"volume":52423,"rsi_14":50.64,"sma_20":18837.55,"sma_60":19210.73,"sma_120":17643.33},{"date":"2026-08-13","open":19500,"high":20100,"low":19145,"close":19350,"volume":205892,"rsi_14":48.86,"sma_20":18830.2,"sma_60":19233.33,"sma_120":17670.58},{"date":"2026-08-14","open":19450,"high":20340,"low":19450,"close":20340,"volume":111275,"rsi_14":58.33,"sma_20":18853.1,"sma_60":19270.35,"sma_120":17704.54},{"date":"2026-08-18","open":20445,"high":20995,"low":20280,"close":20920,"volume":261893,"rsi_14":71.17,"sma_20":18982.9,"sma_60":19325.45,"sma_120":17729.92},{"date":"2026-08-19","open":20500,"high":20745,"low":20100,"close":20450,"volume":150548,"rsi_14":74.35,"sma_20":19068.25,"sma_60":19355.98,"sma_120":17753.96},{"date":"2026-08-20","open":20270,"high":20625,"low":20235,"close":20530,"volume":94995,"rsi_14":71.75,"sma_20":19145.35,"sma_60":19383.6,"sma_120":17782.92},{"date":"2026-08-21","open":20335,"high":21170,"low":20050,"close":21170,"volume":267613,"rsi_14":71.83,"sma_20":19244.7,"sma_60":19429.37,"sma_120":17815.33},{"date":"2026-08-24","open":20820,"high":20910,"low":20200,"close":20500,"volume":97080,"rsi_14":70.52,"sma_20":19295.6,"sma_60":19466.22,"sma_120":17841.96},{"date":"2026-08-25","open":20465,"high":20795,"low":20095,"close":20670,"volume":117478,"rsi_14":73.61,"sma_20":19366.7,"sma_60":19511.4,"sma_120":17877.17},{"date":"2026-08-26","open":20760,"high":21560,"low":20740,"close":21465,"volume":176524,"rsi_14":74.96,"sma_20":19525.0,"sma_60":19562.42,"sma_120":17921.87},{"date":"2026-08-27","open":21660,"high":21680,"low":21005,"close":21145,"volume":247488,"rsi_14":69.4,"sma_20":19704.0,"sma_60":19598.95,"sma_120":17977.38},{"date":"2026-08-28","open":21090,"high":21685,"low":20705,"close":21685,"volume":193009,"rsi_14":71.52,"sma_20":19878.75,"sma_60":19614.27,"sma_120":18026.54},{"date":"2026-08-31","open":21735,"high":21735,"low":20930,"close":21140,"volume":160511,"rsi_14":66.29,"sma_20":19995.0,"sma_60":19624.42,"sma_120":18071.58},{"date":"2026-09-01","open":21030,"high":21920,"low":20880,"close":21835,"volume":366500,"rsi_14":66.96,"sma_20":20174.5,"sma_60":19657.55,"sma_120":18128.28},{"date":"2026-09-02","open":21510,"high":21650,"low":21235,"close":21370,"volume":167218,"rsi_14":64.96,"sma_20":20339.25,"sma_60":19699.75,"sma_120":18176.9},{"date":"2026-09-03","open":21285,"high":22550,"low":21285,"close":22395,"volume":844774,"rsi_14":69.07,"sma_20":20530.25,"sma_60":19742.3,"sma_120":18229.48},{"date":"2026-09-04","open":22170,"high":22170,"low":21225,"close":21265,"volume":357248,"rsi_14":55.69,"sma_20":20648.5,"sma_60":19779.42,"sma_120":18277.02},{"date":"2026-09-07","open":21400,"high":21560,"low":21220,"close":21475,"volume":308452,"rsi_14":53.58,"sma_20":20771.75,"sma_60":19813.13,"sma_120":18328.07},{"date":"2026-09-08","open":21495,"high":21640,"low":21005,"close":21110,"volume":157002,"rsi_14":54.31,"sma_20":20879.5,"sma_60":19830.27,"sma_120":18376.82},{"date":"2026-09-09","open":21110,"high":21110,"low":20705,"close":20730,"volume":413149,"rsi_14":51.26,"sma_20":20940.25,"sma_60":19827.67,"sma_120":18420.07},{"date":"2026-09-10","open":20745,"high":21160,"low":20680,"close":21115,"volume":169993,"rsi_14":49.64,"sma_20":21033.0,"sma_60":19822.67,"sma_120":18458.45},{"date":"2026-09-11","open":20935,"high":21785,"low":20935,"close":21560,"volume":241067,"rsi_14":57.1,"sma_20":21143.5,"sma_60":19824.42,"sma_120":18504.94},{"date":"2026-09-14","open":21125,"high":21610,"low":20905,"close":21525,"volume":85308,"rsi_14":55.83,"sma_20":21202.75,"sma_60":19821.92,"sma_120":18550.02},{"date":"2026-09-15","open":21320,"high":21590,"low":20945,"close":20970,"volume":73494,"rsi_14":46.51,"sma_20":21205.25,"sma_60":19812.75,"sma_120":18597.36},{"date":"2026-09-16","open":20970,"high":21145,"low":20705,"close":20890,"volume":56638,"rsi_14":48.14,"sma_20":21227.25,"sma_60":19823.82,"sma_120":18639.94},{"date":"2026-09-17","open":20905,"high":21570,"low":20800,"close":21195,"volume":133934,"rsi_14":46.3,"sma_20":21260.5,"sma_60":19852.28,"sma_120":18680.32},{"date":"2026-09-18","open":21100,"high":21210,"low":20750,"close":20775,"volume":83010,"rsi_14":47.19,"sma_20":21240.75,"sma_60":19875.83,"sma_120":18722.4},{"date":"2026-09-21","open":20775,"high":20965,"low":20635,"close":20765,"volume":74775,"rsi_14":40.79,"sma_20":21254.0,"sma_60":19891.22,"sma_120":18764.48},{"date":"2026-09-22","open":21000,"high":21000,"low":20405,"close":20635,"volume":77752,"rsi_14":43.29,"sma_20":21252.25,"sma_60":19914.75,"sma_120":18808.28},{"date":"2026-09-23","open":20635,"high":20725,"low":20480,"close":20550,"volume":69113,"rsi_14":29.66,"sma_20":21206.5,"sma_60":19940.7,"sma_120":18854.69},{"date":"2026-09-28","open":20585,"high":21190,"low":20585,"close":21015,"volume":92175,"rsi_14":46.77,"sma_20":21200.0,"sma_60":19974.65,"sma_120":18899.35},{"date":"2026-09-29","open":21015,"high":21105,"low":20845,"close":21100,"volume":70969,"rsi_14":44.99,"sma_20":21170.75,"sma_60":20014.85,"sma_120":18949.52},{"date":"2026-09-30","open":21100,"high":21100,"low":20155,"close":20265,"volume":107292,"rsi_14":39.98,"sma_20":21127.0,"sma_60":20038.3,"sma_120":18992.3},{"date":"2026-10-01","open":20310,"high":20310,"low":19925,"close":20065,"volume":87716,"rsi_14":41.76,"sma_20":21038.5,"sma_60":20051.42,"sma_120":19032.55},{"date":"2026-10-02","open":20080,"high":20180,"low":19870,"close":20165,"volume":62285,"rsi_14":37.33,"sma_20":20978.25,"sma_60":20057.97,"sma_120":19075.17},{"date":"2026-10-06","open":20285,"high":20450,"low":19990,"close":20115,"volume":59464,"rsi_14":28.46,"sma_20":20864.25,"sma_60":20064.6,"sma_120":19110.47},{"date":"2026-10-07","open":20040,"high":20590,"low":20040,"close":20320,"volume":114355,"rsi_14":32.91,"sma_20":20817.0,"sma_60":20081.97,"sma_120":19150.72},{"date":"2026-10-08","open":20245,"high":20245,"low":19920,"close":19955,"volume":47652,"rsi_14":34.78,"sma_20":20741.0,"sma_60":20108.9,"sma_120":19185.8},{"date":"2026-10-12","open":19950,"high":20355,"low":19900,"close":20105,"volume":89152,"rsi_14":38.47,"sma_20":20690.75,"sma_60":20121.45,"sma_120":19222.76},{"date":"2026-10-13","open":19900,"high":20165,"low":19535,"close":19995,"volume":118446,"rsi_14":31.31,"sma_20":20654.0,"sma_60":20136.07,"sma_120":19254.38},{"date":"2026-10-14","open":19915,"high":20145,"low":18765,"close":18950,"volume":189850,"rsi_14":26.21,"sma_20":20545.75,"sma_60":20138.77,"sma_120":19276.76},{"date":"2026-10-15","open":18700,"high":18920,"low":18300,"close":18680,"volume":136630,"rsi_14":24.54,"sma_20":20401.75,"sma_60":20125.15,"sma_120":19295.88},{"date":"2026-10-16","open":18765,"high":19385,"low":18745,"close":18750,"volume":82379,"rsi_14":26.64,"sma_20":20263.0,"sma_60":20106.28,"sma_120":19315.51},{"date":"2026-10-19","open":18700,"high":19400,"low":18600,"close":19400,"volume":109026,"rsi_14":37.5,"sma_20":20184.5,"sma_60":20124.22,"sma_120":19341.01},{"date":"2026-10-20","open":19250,"high":19700,"low":18890,"close":19050,"volume":29680,"rsi_14":28.09,"sma_20":20092.5,"sma_60":20129.33,"sma_120":19364.42},{"date":"2026-10-21","open":19195,"high":19195,"low":18720,"close":18845,"volume":54961,"rsi_14":25.52,"sma_20":19975.0,"sma_60":20126.95,"sma_120":19387.34},{"date":"2026-10-22","open":18825,"high":19230,"low":18750,"close":18785,"volume":12483,"rsi_14":30.68,"sma_20":19875.5,"sma_60":20120.32,"sma_120":19408.51},{"date":"2026-10-23","open":18539,"high":18710,"low":18154,"close":18710,"volume":40880,"rsi_14":31.71,"sma_20":19772.75,"sma_60":20107.45,"sma_120":19429.8}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 보험","phase":"above-fold","symbol_resolved":true}