{"status":"ok","report":{"price_analysis":{"current":6245.0,"change_1d":-1.5,"change_7d":-6.4,"change_30d":-7.1,"high_30d":6915.0,"low_30d":6220.0,"position_in_range":4.0,"support":6289.5,"resistance":6845.5},"summary":"KODEX 운송(140710)은(는) KRX 운송를 추종하는 ETF입니다, 순자산 113억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 37.7로 약세 구간입니다. MACD(-16.50)가 시그널선(23.30)을 하회합니다(데드크로스). SMA20 6628, SMA60 6507 — 혼조세입니다. 볼린저밴드 6411~6846 (현재 위치 -38%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":37.69230769230769,"macd":-16.504821426894523,"macd_signal":23.295624042997858,"sma_20":6628.25,"sma_60":6506.583333333333,"bb_upper":6845.925791028768,"bb_lower":6410.574208971232,"atr_14":189.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2146.00, 기관 순매수 1.37만. 30일 누적: 외국인 -22.00, 기관 15.20만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":2146.0,"institutional_flow":13693.0,"data":[{"date":"2026-10-22","foreign_net":-158.0,"institution_net":-2064.0,"retail_net":2222.0},{"date":"2026-10-21","foreign_net":1569.0,"institution_net":762.0,"retail_net":-2331.0},{"date":"2026-10-20","foreign_net":-2098.0,"institution_net":1321.0,"retail_net":777.0},{"date":"2026-10-19","foreign_net":990.0,"institution_net":13258.0,"retail_net":-14248.0},{"date":"2026-10-16","foreign_net":1843.0,"institution_net":416.0,"retail_net":-2259.0},{"date":"2026-10-15","foreign_net":1211.0,"institution_net":-5340.0,"retail_net":4129.0},{"date":"2026-10-14","foreign_net":-827.0,"institution_net":335.0,"retail_net":492.0},{"date":"2026-10-13","foreign_net":-62.0,"institution_net":5619.0,"retail_net":-5557.0},{"date":"2026-10-12","foreign_net":69.0,"institution_net":4772.0,"retail_net":-4841.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":2078.0,"retail_net":-2078.0},{"date":"2026-10-07","foreign_net":500.0,"institution_net":3790.0,"retail_net":-4290.0},{"date":"2026-10-06","foreign_net":366.0,"institution_net":-9755.0,"retail_net":9389.0},{"date":"2026-10-02","foreign_net":-3666.0,"institution_net":6347.0,"retail_net":-2681.0},{"date":"2026-10-01","foreign_net":2261.0,"institution_net":-3214.0,"retail_net":953.0},{"date":"2026-09-30","foreign_net":-176.0,"institution_net":355.0,"retail_net":-179.0},{"date":"2026-09-29","foreign_net":-677.0,"institution_net":-33.0,"retail_net":710.0},{"date":"2026-09-28","foreign_net":668.0,"institution_net":1871.0,"retail_net":-2539.0},{"date":"2026-09-23","foreign_net":-1416.0,"institution_net":3158.0,"retail_net":-1742.0},{"date":"2026-09-22","foreign_net":830.0,"institution_net":-89.0,"retail_net":-741.0},{"date":"2026-09-21","foreign_net":-43.0,"institution_net":2025.0,"retail_net":-1982.0},{"date":"2026-09-18","foreign_net":336.0,"institution_net":4287.0,"retail_net":-4623.0},{"date":"2026-09-17","foreign_net":-287.0,"institution_net":-2712.0,"retail_net":2999.0},{"date":"2026-09-16","foreign_net":756.0,"institution_net":1302.0,"retail_net":-2058.0},{"date":"2026-09-15","foreign_net":-10910.0,"institution_net":15132.0,"retail_net":-4222.0},{"date":"2026-09-14","foreign_net":1435.0,"institution_net":-8947.0,"retail_net":7512.0},{"date":"2026-09-11","foreign_net":-112.0,"institution_net":9274.0,"retail_net":-9162.0},{"date":"2026-09-10","foreign_net":7518.0,"institution_net":110018.0,"retail_net":-117536.0},{"date":"2026-09-09","foreign_net":1326.0,"institution_net":8973.0,"retail_net":-10299.0},{"date":"2026-09-08","foreign_net":-5689.0,"institution_net":33959.0,"retail_net":-28270.0},{"date":"2026-09-07","foreign_net":4421.0,"institution_net":-44898.0,"retail_net":40477.0}],"periods":{"d1":{"foreign_net":-158.0,"institution_net":-2064.0,"retail_net":2222.0},"d3":{"foreign_net":-687.0,"institution_net":19.0,"retail_net":668.0},"d7":{"foreign_net":2530.0,"institution_net":8688.0,"retail_net":-11218.0},"d14":{"foreign_net":1998.0,"institution_net":18325.0,"retail_net":-20323.0},"d30":{"foreign_net":-22.0,"institution_net":152000.0,"retail_net":-151978.0}}},"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":35,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":37.7,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.1,"unit":"%","percentile":37,"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":["외국인·기관 동반 순매수"],"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":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.9444,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.94,"summary":"배당수익률 1.94%","metrics":[{"name":"배당수익률","value":1.94,"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":"2026-10-23T22:17:13.074533+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KRX 운송","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":11300000000.0,"aum_display":"113억","dividend_yield":null,"tracking_error":1.65,"holdings":[{"ticker":"086280","name":"현대글로비스","weight":26.16},{"ticker":"003490","name":"대한항공","weight":23.42},{"ticker":"011200","name":"HMM","weight":14.61},{"ticker":"028670","name":"팬오션","weight":10.19},{"ticker":"000120","name":"CJ대한통운","weight":7.72},{"ticker":"020560","name":"아시아나항공","weight":5.42},{"ticker":"089860","name":"롯데렌탈","weight":3.64},{"ticker":"005880","name":"대한해운","weight":2.87},{"ticker":"002320","name":"한진","weight":1.38},{"ticker":"272450","name":"진에어","weight":1.2}],"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":6245.0,"change_pct":-1.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2886.0264},{"date":"2016-10-25","close":2896.2172},{"date":"2016-10-26","close":2856.4732},{"date":"2016-10-27","close":2886.0264},{"date":"2016-10-28","close":2870.7402},{"date":"2016-10-31","close":2827.939},{"date":"2016-11-01","close":2841.187},{"date":"2016-11-02","close":2773.9279},{"date":"2016-11-03","close":2794.3094},{"date":"2016-11-04","close":2799.4048},{"date":"2016-11-07","close":2804.5002},{"date":"2016-11-08","close":2827.939},{"date":"2016-11-09","close":2753.5464},{"date":"2016-11-10","close":2758.6417},{"date":"2016-11-11","close":2686.2873},{"date":"2016-11-14","close":2718.8977},{"date":"2016-11-15","close":2713.8024},{"date":"2016-11-16","close":2749.4701},{"date":"2016-11-17","close":2749.4701},{"date":"2016-11-18","close":2763.7371},{"date":"2016-11-21","close":2768.8325},{"date":"2016-11-22","close":2773.9279},{"date":"2016-11-23","close":2794.3094},{"date":"2016-11-24","close":2779.0233},{"date":"2016-11-25","close":2753.5464},{"date":"2016-11-28","close":2742.3365},{"date":"2016-11-29","close":2729.0885},{"date":"2016-11-30","close":2745.3937},{"date":"2016-12-01","close":2658.7722},{"date":"2016-12-02","close":2663.8676},{"date":"2016-12-05","close":2635.3334},{"date":"2016-12-06","close":2649.6005},{"date":"2016-12-07","close":2631.2571},{"date":"2016-12-08","close":2644.5051},{"date":"2016-12-09","close":2653.6768},{"date":"2016-12-12","close":2631.2571},{"date":"2016-12-13","close":2635.3334},{"date":"2016-12-14","close":2649.6005},{"date":"2016-12-15","close":2635.3334},{"date":"2016-12-16","close":2611.8946},{"date":"2016-12-19","close":2593.5513},{"date":"2016-12-20","close":2607.8183},{"date":"2016-12-21","close":2597.6276},{"date":"2016-12-22","close":2611.8946},{"date":"2016-12-23","close":2593.5513},{"date":"2016-12-26","close":2580.3033},{"date":"2016-12-27","close":2580.3033},{"date":"2016-12-28","close":2589.4749},{"date":"2016-12-29","close":2575.2079},{"date":"2017-01-02","close":2570.1125},{"date":"2017-01-03","close":2580.3033},{"date":"2017-01-04","close":2585.3986},{"date":"2017-01-05","close":2597.6276},{"date":"2017-01-06","close":2593.5513},{"date":"2017-01-09","close":2552.7882},{"date":"2017-01-10","close":2534.4448},{"date":"2017-01-11","close":2547.6928},{"date":"2017-01-12","close":2602.7229},{"date":"2017-01-13","close":2585.3986},{"date":"2017-01-16","close":2602.7229},{"date":"2017-01-17","close":2607.8183},{"date":"2017-01-18","close":2621.0663},{"date":"2017-01-19","close":2631.2571},{"date":"2017-01-20","close":2644.5051},{"date":"2017-01-23","close":2649.6005},{"date":"2017-01-24","close":2602.7229},{"date":"2017-01-25","close":2560.9408},{"date":"2017-01-26","close":2585.3986},{"date":"2017-01-31","close":2552.7882},{"date":"2017-02-01","close":2570.1125},{"date":"2017-02-02","close":2543.6165},{"date":"2017-02-03","close":2529.3494},{"date":"2017-02-06","close":2534.4448},{"date":"2017-02-07","close":2552.7882},{"date":"2017-02-08","close":2552.7882},{"date":"2017-02-09","close":2570.1125},{"date":"2017-02-10","close":2589.4749},{"date":"2017-02-13","close":2597.6276},{"date":"2017-02-14","close":2615.971},{"date":"2017-02-15","close":2663.8676},{"date":"2017-02-16","close":2673.0393},{"date":"2017-02-17","close":2653.6768},{"date":"2017-02-20","close":2653.6768},{"date":"2017-02-21","close":2734.1839},{"date":"2017-02-22","close":2738.2602},{"date":"2017-02-23","close":2790.2331},{"date":"2017-02-24","close":2763.7371},{"date":"2017-02-27","close":2749.4701},{"date":"2017-02-28","close":2799.4048},{"date":"2017-03-02","close":2773.9279},{"date":"2017-03-03","close":2709.726},{"date":"2017-03-06","close":2713.8024},{"date":"2017-03-07","close":2704.6307},{"date":"2017-03-08","close":2699.5353},{"date":"2017-03-09","close":2723.9931},{"date":"2017-03-10","close":2723.9931},{"date":"2017-03-13","close":2745.3937},{"date":"2017-03-14","close":2758.6417},{"date":"2017-03-15","close":2745.3937},{"date":"2017-03-16","close":2794.3094},{"date":"2017-03-17","close":2813.6719},{"date":"2017-03-20","close":2836.0916},{"date":"2017-03-21","close":2901.3125},{"date":"2017-03-22","close":2833.0344},{"date":"2017-03-23","close":2896.2172},{"date":"2017-03-24","close":2924.7513},{"date":"2017-03-27","close":2919.6559},{"date":"2017-03-28","close":2905.3889},{"date":"2017-03-29","close":2905.3889},{"date":"2017-03-30","close":2882.9692},{"date":"2017-03-31","close":2901.3125},{"date":"2017-04-03","close":2846.2824},{"date":"2017-04-04","close":2841.187},{"date":"2017-04-05","close":2818.7673},{"date":"2017-04-06","close":2823.8627},{"date":"2017-04-07","close":2846.2824},{"date":"2017-04-10","close":2787.1759},{"date":"2017-04-11","close":2823.8627},{"date":"2017-04-12","close":2856.4732},{"date":"2017-04-13","close":2856.4732},{"date":"2017-04-14","close":2818.7673},{"date":"2017-04-17","close":2861.5685},{"date":"2017-04-18","close":2841.187},{"date":"2017-04-19","close":2794.3094},{"date":"2017-04-20","close":2823.8627},{"date":"2017-04-21","close":2874.8165},{"date":"2017-04-24","close":2879.9119},{"date":"2017-04-25","close":2909.4652},{"date":"2017-04-26","close":2924.7513},{"date":"2017-04-27","close":2928.8276},{"date":"2017-04-28","close":2891.1218},{"date":"2017-05-02","close":2891.1218},{"date":"2017-05-04","close":2966.5335},{"date":"2017-05-08","close":2966.5335},{"date":"2017-05-10","close":2966.5335},{"date":"2017-05-11","close":2975.7052},{"date":"2017-05-12","close":3004.2393},{"date":"2017-05-15","close":2983.8578},{"date":"2017-05-16","close":3049.0787},{"date":"2017-05-17","close":3058.2504},{"date":"2017-05-18","close":3049.0787},{"date":"2017-05-19","close":3063.3458},{"date":"2017-05-22","close":3090.8609},{"date":"2017-05-23","close":3110.2234},{"date":"2017-05-24","close":3165.2535},{"date":"2017-05-25","close":3210.0929},{"date":"2017-05-26","close":3238.6271},{"date":"2017-05-29","close":3191.7495},{"date":"2017-05-30","close":3219.2646},{"date":"2017-05-31","close":3251.8751},{"date":"2017-06-01","close":3233.5317},{"date":"2017-06-02","close":3322.1914},{"date":"2017-06-05","close":3303.848},{"date":"2017-06-07","close":3372.1262},{"date":"2017-06-08","close":3353.7828},{"date":"2017-06-09","close":3367.0308},{"date":"2017-06-12","close":3330.344},{"date":"2017-06-13","close":3390.4696},{"date":"2017-06-14","close":3413.9083},{"date":"2017-06-15","close":3381.2979},{"date":"2017-06-16","close":3395.5649},{"date":"2017-06-19","close":3427.1563},{"date":"2017-06-20","close":3367.0308},{"date":"2017-06-21","close":3381.2979},{"date":"2017-06-22","close":3385.3742},{"date":"2017-06-23","close":3390.4696},{"date":"2017-06-26","close":3376.2025},{"date":"2017-06-27","close":3390.4696},{"date":"2017-06-28","close":3385.3742},{"date":"2017-06-29","close":3423.08},{"date":"2017-06-30","close":3427.1563},{"date":"2017-07-03","close":3381.2979},{"date":"2017-07-04","close":3318.1151},{"date":"2017-07-05","close":3339.5157},{"date":"2017-07-06","close":3318.1151},{"date":"2017-07-07","close":3298.7526},{"date":"2017-07-10","close":3303.848},{"date":"2017-07-11","close":3313.0197},{"date":"2017-07-12","close":3322.1914},{"date":"2017-07-13","close":3367.0308},{"date":"2017-07-14","close":3318.1151},{"date":"2017-07-17","close":3348.6874},{"date":"2017-07-18","close":3399.6413},{"date":"2017-07-19","close":3403.7176},{"date":"2017-07-20","close":3390.4696},{"date":"2017-07-21","close":3335.4394},{"date":"2017-07-24","close":3353.7828},{"date":"2017-07-25","close":3289.5809},{"date":"2017-07-26","close":3238.6271},{"date":"2017-07-27","close":3293.6572},{"date":"2017-07-28","close":3289.5809},{"date":"2017-07-31","close":3267.1612},{"date":"2017-08-01","close":3277.352},{"date":"2017-08-02","close":3313.0197},{"date":"2017-08-03","close":3247.7988},{"date":"2017-08-04","close":3313.0197},{"date":"2017-08-07","close":3303.848},{"date":"2017-08-08","close":3335.4394},{"date":"2017-08-09","close":3318.1151},{"date":"2017-08-10","close":3335.4394},{"date":"2017-08-11","close":3256.9705},{"date":"2017-08-14","close":3256.9705},{"date":"2017-08-16","close":3272.2566},{"date":"2017-08-17","close":3284.4855},{"date":"2017-08-18","close":3251.8751},{"date":"2017-08-21","close":3206.0166},{"date":"2017-08-22","close":3214.1692},{"date":"2017-08-23","close":3201.9403},{"date":"2017-08-24","close":3191.7495},{"date":"2017-08-25","close":3201.9403},{"date":"2017-08-28","close":3186.6541},{"date":"2017-08-29","close":3178.5015},{"date":"2017-08-30","close":3201.9403},{"date":"2017-08-31","close":3186.6541},{"date":"2017-09-01","close":3156.0818},{"date":"2017-09-04","close":3090.8609},{"date":"2017-09-05","close":3110.2234},{"date":"2017-09-06","close":3085.7655},{"date":"2017-09-07","close":3114.2997},{"date":"2017-09-08","close":3085.7655},{"date":"2017-09-11","close":3146.9101},{"date":"2017-09-12","close":3136.7194},{"date":"2017-09-13","close":3129.5858},{"date":"2017-09-14","close":3067.4221},{"date":"2017-09-15","close":3054.1741},{"date":"2017-09-18","close":3049.0787},{"date":"2017-09-19","close":3085.7655},{"date":"2017-09-20","close":3063.3458},{"date":"2017-09-21","close":2979.7815},{"date":"2017-09-22","close":2933.923},{"date":"2017-09-25","close":2896.2172},{"date":"2017-09-26","close":2924.7513},{"date":"2017-09-27","close":2924.7513},{"date":"2017-09-28","close":2905.3889},{"date":"2017-09-29","close":2961.4381},{"date":"2017-10-10","close":2946.1519},{"date":"2017-10-11","close":2933.923},{"date":"2017-10-12","close":2919.6559},{"date":"2017-10-13","close":2901.3125},{"date":"2017-10-16","close":2846.2824},{"date":"2017-10-17","close":2836.0916},{"date":"2017-10-18","close":2861.5685},{"date":"2017-10-19","close":2909.4652},{"date":"2017-10-20","close":2896.2172},{"date":"2017-10-23","close":2841.187},{"date":"2017-10-24","close":2846.2824},{"date":"2017-10-25","close":2836.0916},{"date":"2017-10-26","close":2905.3889},{"date":"2017-10-27","close":2928.8276},{"date":"2017-10-30","close":2896.2172},{"date":"2017-10-31","close":2937.9993},{"date":"2017-11-01","close":2909.4652},{"date":"2017-11-02","close":2909.4652},{"date":"2017-11-03","close":2896.2172},{"date":"2017-11-06","close":2901.3125},{"date":"2017-11-07","close":2879.9119},{"date":"2017-11-08","close":2865.6448},{"date":"2017-11-09","close":2833.0344},{"date":"2017-11-10","close":2809.5956},{"date":"2017-11-13","close":2799.4048},{"date":"2017-11-14","close":2813.6719},{"date":"2017-11-15","close":2737.2411},{"date":"2017-11-16","close":2767.8134},{"date":"2017-11-17","close":2851.3778},{"date":"2017-11-20","close":2827.939},{"date":"2017-11-21","close":2767.8134},{"date":"2017-11-22","close":2762.7181},{"date":"2017-11-23","close":2772.9088},{"date":"2017-11-24","close":2787.1759},{"date":"2017-11-27","close":2767.8134},{"date":"2017-11-28","close":2783.0996},{"date":"2017-11-29","close":2762.7181},{"date":"2017-11-30","close":2818.7673},{"date":"2017-12-01","close":2783.0996},{"date":"2017-12-04","close":2813.6719},{"date":"2017-12-05","close":2841.187},{"date":"2017-12-06","close":2818.7673},{"date":"2017-12-07","close":2783.0996},{"date":"2017-12-08","close":2748.451},{"date":"2017-12-11","close":2757.6227},{"date":"2017-12-12","close":2728.0694},{"date":"2017-12-13","close":2753.5464},{"date":"2017-12-14","close":2772.9088},{"date":"2017-12-15","close":2772.9088},{"date":"2017-12-18","close":2737.2411},{"date":"2017-12-19","close":2728.0694},{"date":"2017-12-20","close":2690.3636},{"date":"2017-12-21","close":2635.3334},{"date":"2017-12-22","close":2601.7039},{"date":"2017-12-26","close":2610.8756},{"date":"2017-12-27","close":2653.6768},{"date":"2017-12-28","close":2681.1919},{"date":"2018-01-02","close":2708.3347},{"date":"2018-01-03","close":2681.2063},{"date":"2018-01-04","close":2672.1633},{"date":"2018-01-05","close":2663.1201},{"date":"2018-01-08","close":2676.6848},{"date":"2018-01-09","close":2676.6848},{"date":"2018-01-10","close":2708.3347},{"date":"2018-01-11","close":2708.3347},{"date":"2018-01-12","close":2735.4634},{"date":"2018-01-15","close":2762.592},{"date":"2018-01-16","close":2771.6353},{"date":"2018-01-17","close":2730.9419},{"date":"2018-01-18","close":2712.856},{"date":"2018-01-19","close":2703.8135},{"date":"2018-01-22","close":2717.3774},{"date":"2018-01-23","close":2721.8992},{"date":"2018-01-24","close":2785.199},{"date":"2018-01-25","close":2830.4133},{"date":"2018-01-26","close":2853.0205},{"date":"2018-01-29","close":2862.0632},{"date":"2018-01-30","close":2875.6277},{"date":"2018-01-31","close":2880.1489},{"date":"2018-02-01","close":2871.1062},{"date":"2018-02-02","close":2853.0205},{"date":"2018-02-05","close":2851.3778},{"date":"2018-02-06","close":2758.0703},{"date":"2018-02-07","close":2708.3347},{"date":"2018-02-08","close":2726.4207},{"date":"2018-02-09","close":2699.2922},{"date":"2018-02-12","close":2717.3774},{"date":"2018-02-13","close":2672.1633},{"date":"2018-02-14","close":2703.8135},{"date":"2018-02-19","close":2776.1567},{"date":"2018-02-20","close":2730.9419},{"date":"2018-02-21","close":2744.5061},{"date":"2018-02-22","close":2721.8992},{"date":"2018-02-23","close":2762.592},{"date":"2018-02-26","close":2767.1133},{"date":"2018-02-27","close":2753.5488},{"date":"2018-02-28","close":2717.3774},{"date":"2018-03-02","close":2708.707},{"date":"2018-03-05","close":2673.0393},{"date":"2018-03-06","close":2667.6418},{"date":"2018-03-07","close":2649.5564},{"date":"2018-03-08","close":2631.4707},{"date":"2018-03-09","close":2685.7278},{"date":"2018-03-12","close":2690.2493},{"date":"2018-03-13","close":2658.5994},{"date":"2018-03-14","close":2708.3347},{"date":"2018-03-15","close":2721.8992},{"date":"2018-03-16","close":2690.2493},{"date":"2018-03-19","close":2703.8135},{"date":"2018-03-20","close":2708.3347},{"date":"2018-03-21","close":2726.4207},{"date":"2018-03-22","close":2694.7705},{"date":"2018-03-23","close":2613.3848},{"date":"2018-03-26","close":2635.9917},{"date":"2018-03-27","close":2681.2063},{"date":"2018-03-28","close":2703.8135},{"date":"2018-03-29","close":2803.2849},{"date":"2018-03-30","close":2780.6777},{"date":"2018-04-02","close":2821.3708},{"date":"2018-04-03","close":2866.5847},{"date":"2018-04-04","close":2825.8916},{"date":"2018-04-05","close":2911.7991},{"date":"2018-04-06","close":2916.3206},{"date":"2018-04-09","close":2898.2349},{"date":"2018-04-10","close":2911.7991},{"date":"2018-04-11","close":2916.3206},{"date":"2018-04-12","close":2825.8916},{"date":"2018-04-13","close":2871.1062},{"date":"2018-04-16","close":2866.5847},{"date":"2018-04-17","close":2929.8848},{"date":"2018-04-18","close":2943.4487},{"date":"2018-04-19","close":2925.3635},{"date":"2018-04-20","close":2947.9702},{"date":"2018-04-23","close":3006.7493},{"date":"2018-04-24","close":2993.1848},{"date":"2018-04-25","close":2961.5347},{"date":"2018-04-26","close":2966.0562},{"date":"2018-04-27","close":2952.4504},{"date":"2018-04-30","close":3034.0852},{"date":"2018-05-02","close":3015.9443},{"date":"2018-05-03","close":2966.0562},{"date":"2018-05-04","close":2979.6616},{"date":"2018-05-08","close":2893.4924},{"date":"2018-05-09","close":2907.0979},{"date":"2018-05-10","close":2911.6331},{"date":"2018-05-11","close":2975.1267},{"date":"2018-05-14","close":3029.5498},{"date":"2018-05-15","close":3006.8733},{"date":"2018-05-16","close":2920.7036},{"date":"2018-05-17","close":2902.5625},{"date":"2018-05-18","close":2861.7451},{"date":"2018-05-21","close":2848.1396},{"date":"2018-05-23","close":2798.2517},{"date":"2018-05-24","close":2798.2517},{"date":"2018-05-25","close":2734.7583},{"date":"2018-05-28","close":2870.8159},{"date":"2018-05-29","close":2802.7869},{"date":"2018-05-30","close":2752.8992},{"date":"2018-05-31","close":2775.5754},{"date":"2018-06-01","close":2771.0403},{"date":"2018-06-04","close":2793.7163},{"date":"2018-06-05","close":2784.6462},{"date":"2018-06-07","close":2766.5049},{"date":"2018-06-08","close":2752.8992},{"date":"2018-06-11","close":2789.1812},{"date":"2018-06-12","close":2793.7163},{"date":"2018-06-14","close":2743.8289},{"date":"2018-06-15","close":2693.9409},{"date":"2018-06-18","close":2612.3062},{"date":"2018-06-19","close":2535.207},{"date":"2018-06-20","close":2557.8833},{"date":"2018-06-21","close":2467.1782},{"date":"2018-06-22","close":2489.8545},{"date":"2018-06-25","close":2535.207},{"date":"2018-06-26","close":2498.925},{"date":"2018-06-27","close":2439.9666},{"date":"2018-06-28","close":2403.6846},{"date":"2018-06-29","close":2458.1077},{"date":"2018-07-02","close":2353.7969},{"date":"2018-07-03","close":2362.8672},{"date":"2018-07-04","close":2385.5437},{"date":"2018-07-05","close":2385.5437},{"date":"2018-07-06","close":2421.8254},{"date":"2018-07-09","close":2412.7549},{"date":"2018-07-10","close":2449.0374},{"date":"2018-07-11","close":2439.9666},{"date":"2018-07-12","close":2444.502},{"date":"2018-07-13","close":2489.8545},{"date":"2018-07-16","close":2507.9954},{"date":"2018-07-17","close":2517.0662},{"date":"2018-07-18","close":2485.3188},{"date":"2018-07-19","close":2449.0374},{"date":"2018-07-20","close":2467.1782},{"date":"2018-07-23","close":2449.0374},{"date":"2018-07-24","close":2449.0374},{"date":"2018-07-25","close":2453.5728},{"date":"2018-07-26","close":2498.925},{"date":"2018-07-27","close":2503.4602},{"date":"2018-07-30","close":2530.6716},{"date":"2018-07-31","close":2539.7422},{"date":"2018-08-01","close":2562.4187},{"date":"2018-08-02","close":2512.5308},{"date":"2018-08-03","close":2539.7422},{"date":"2018-08-06","close":2521.6013},{"date":"2018-08-07","close":2544.2776},{"date":"2018-08-08","close":2517.0662},{"date":"2018-08-09","close":2512.5308},{"date":"2018-08-10","close":2494.3899},{"date":"2018-08-13","close":2430.8962},{"date":"2018-08-14","close":2449.0374},{"date":"2018-08-16","close":2458.1077},{"date":"2018-08-17","close":2489.8545},{"date":"2018-08-20","close":2498.925},{"date":"2018-08-21","close":2503.4602},{"date":"2018-08-22","close":2512.5308},{"date":"2018-08-23","close":2498.925},{"date":"2018-08-24","close":2503.4602},{"date":"2018-08-27","close":2503.4602},{"date":"2018-08-28","close":2512.5308},{"date":"2018-08-29","close":2485.3188},{"date":"2018-08-30","close":2480.7837},{"date":"2018-08-31","close":2476.249},{"date":"2018-09-03","close":2449.0374},{"date":"2018-09-04","close":2435.4316},{"date":"2018-09-05","close":2439.9666},{"date":"2018-09-06","close":2476.249},{"date":"2018-09-07","close":2530.6716},{"date":"2018-09-10","close":2526.1365},{"date":"2018-09-11","close":2517.0662},{"date":"2018-09-12","close":2526.1365},{"date":"2018-09-13","close":2557.8833},{"date":"2018-09-14","close":2589.6299},{"date":"2018-09-17","close":2576.0242},{"date":"2018-09-18","close":2571.489},{"date":"2018-09-19","close":2562.4187},{"date":"2018-09-20","close":2562.4187},{"date":"2018-09-21","close":2589.6299},{"date":"2018-09-27","close":2576.0242},{"date":"2018-09-28","close":2603.2358},{"date":"2018-10-01","close":2571.489},{"date":"2018-10-02","close":2557.8833},{"date":"2018-10-04","close":2498.925},{"date":"2018-10-05","close":2517.0662},{"date":"2018-10-08","close":2494.3899},{"date":"2018-10-10","close":2426.3611},{"date":"2018-10-11","close":2312.98},{"date":"2018-10-12","close":2340.1909},{"date":"2018-10-15","close":2367.4026},{"date":"2018-10-16","close":2358.332},{"date":"2018-10-17","close":2390.0786},{"date":"2018-10-18","close":2376.4731},{"date":"2018-10-19","close":2435.4316},{"date":"2018-10-22","close":2426.3611},{"date":"2018-10-23","close":2353.7969},{"date":"2018-10-24","close":2385.5437},{"date":"2018-10-25","close":2344.7261},{"date":"2018-10-26","close":2285.7681},{"date":"2018-10-29","close":2208.6685},{"date":"2018-10-30","close":2240.4155},{"date":"2018-10-31","close":2326.5854},{"date":"2018-11-01","close":2322.05},{"date":"2018-11-02","close":2430.8962},{"date":"2018-11-05","close":2412.7549},{"date":"2018-11-06","close":2462.6431},{"date":"2018-11-07","close":2435.4316},{"date":"2018-11-08","close":2462.6431},{"date":"2018-11-09","close":2480.7837},{"date":"2018-11-12","close":2426.3611},{"date":"2018-11-13","close":2435.4316},{"date":"2018-11-14","close":2507.9954},{"date":"2018-11-15","close":2517.0662},{"date":"2018-11-16","close":2585.0947},{"date":"2018-11-19","close":2553.3479},{"date":"2018-11-20","close":2562.4187},{"date":"2018-11-21","close":2589.6299},{"date":"2018-11-22","close":2548.8125},{"date":"2018-11-23","close":2530.6716},{"date":"2018-11-26","close":2576.0242},{"date":"2018-11-27","close":2621.3767},{"date":"2018-11-28","close":2589.6299},{"date":"2018-11-29","close":2644.0535},{"date":"2018-11-30","close":2657.6589},{"date":"2018-12-03","close":2644.0535},{"date":"2018-12-04","close":2644.0535},{"date":"2018-12-05","close":2625.9124},{"date":"2018-12-06","close":2607.7708},{"date":"2018-12-07","close":2607.7708},{"date":"2018-12-10","close":2553.3479},{"date":"2018-12-11","close":2553.3479},{"date":"2018-12-12","close":2607.7708},{"date":"2018-12-13","close":2666.7297},{"date":"2018-12-14","close":2657.6589},{"date":"2018-12-17","close":2671.2644},{"date":"2018-12-18","close":2666.7297},{"date":"2018-12-19","close":2698.4761},{"date":"2018-12-20","close":2712.0818},{"date":"2018-12-21","close":2680.3352},{"date":"2018-12-24","close":2648.5884},{"date":"2018-12-26","close":2625.9124},{"date":"2018-12-27","close":2666.7297},{"date":"2018-12-28","close":2666.7297},{"date":"2019-01-02","close":2625.9124},{"date":"2019-01-03","close":2616.8413},{"date":"2019-01-04","close":2639.5181},{"date":"2019-01-07","close":2666.7297},{"date":"2019-01-08","close":2727.0504},{"date":"2019-01-09","close":2707.5469},{"date":"2019-01-10","close":2689.4058},{"date":"2019-01-11","close":2703.0117},{"date":"2019-01-14","close":2703.0117},{"date":"2019-01-15","close":2761.9695},{"date":"2019-01-16","close":2784.6462},{"date":"2019-01-17","close":2793.7163},{"date":"2019-01-18","close":2811.8574},{"date":"2019-01-21","close":2780.1106},{"date":"2019-01-22","close":2766.5049},{"date":"2019-01-23","close":2780.1106},{"date":"2019-01-24","close":2793.7163},{"date":"2019-01-25","close":2730.2229},{"date":"2019-01-28","close":2730.2229},{"date":"2019-01-29","close":2752.8992},{"date":"2019-01-30","close":2761.9695},{"date":"2019-01-31","close":2752.8992},{"date":"2019-02-01","close":2757.4346},{"date":"2019-02-07","close":2730.2229},{"date":"2019-02-08","close":2734.7583},{"date":"2019-02-11","close":2748.364},{"date":"2019-02-12","close":2739.2932},{"date":"2019-02-13","close":2766.5049},{"date":"2019-02-14","close":2780.1106},{"date":"2019-02-15","close":2757.4346},{"date":"2019-02-18","close":2743.8289},{"date":"2019-02-19","close":2771.0403},{"date":"2019-02-20","close":2798.2517},{"date":"2019-02-21","close":2802.7869},{"date":"2019-02-22","close":2811.8574},{"date":"2019-02-25","close":2834.5337},{"date":"2019-02-26","close":2866.2808},{"date":"2019-02-27","close":2829.9988},{"date":"2019-02-28","close":2766.5049},{"date":"2019-03-04","close":2780.1106},{"date":"2019-03-05","close":2757.4346},{"date":"2019-03-06","close":2757.4346},{"date":"2019-03-07","close":2730.2229},{"date":"2019-03-08","close":2684.8704},{"date":"2019-03-11","close":2657.6589},{"date":"2019-03-12","close":2666.7297},{"date":"2019-03-13","close":2644.0535},{"date":"2019-03-14","close":2648.5884},{"date":"2019-03-15","close":2662.1943},{"date":"2019-03-18","close":2680.3352},{"date":"2019-03-19","close":2657.6589},{"date":"2019-03-20","close":2634.9827},{"date":"2019-03-21","close":2571.489},{"date":"2019-03-22","close":2571.489},{"date":"2019-03-25","close":2535.207},{"date":"2019-03-26","close":2535.207},{"date":"2019-03-27","close":2539.7422},{"date":"2019-03-28","close":2494.3899},{"date":"2019-03-29","close":2539.7422},{"date":"2019-04-01","close":2585.0947},{"date":"2019-04-02","close":2576.0242},{"date":"2019-04-03","close":2598.7004},{"date":"2019-04-04","close":2594.1653},{"date":"2019-04-05","close":2603.2358},{"date":"2019-04-08","close":2684.8704},{"date":"2019-04-09","close":2671.2644},{"date":"2019-04-10","close":2725.6877},{"date":"2019-04-11","close":2771.0403},{"date":"2019-04-12","close":2975.1267},{"date":"2019-04-15","close":3079.4375},{"date":"2019-04-16","close":3029.5498},{"date":"2019-04-17","close":2938.8445},{"date":"2019-04-18","close":2947.9153},{"date":"2019-04-19","close":2993.2676},{"date":"2019-04-22","close":3043.1555},{"date":"2019-04-23","close":2979.6616},{"date":"2019-04-24","close":2938.8445},{"date":"2019-04-25","close":2884.4216},{"date":"2019-04-26","close":2902.5625},{"date":"2019-04-29","close":2920.8179},{"date":"2019-04-30","close":2980.147},{"date":"2019-05-02","close":3012.0933},{"date":"2019-05-03","close":3012.0933},{"date":"2019-05-07","close":2971.0195},{"date":"2019-05-08","close":2943.6367},{"date":"2019-05-09","close":2888.8713},{"date":"2019-05-10","close":2847.7974},{"date":"2019-05-13","close":2824.9785},{"date":"2019-05-14","close":2911.6902},{"date":"2019-05-15","close":2925.3816},{"date":"2019-05-16","close":2893.4351},{"date":"2019-05-17","close":2847.7974},{"date":"2019-05-20","close":2866.0522},{"date":"2019-05-21","close":2852.3613},{"date":"2019-05-22","close":2820.4148},{"date":"2019-05-23","close":2815.8508},{"date":"2019-05-24","close":2875.1802},{"date":"2019-05-27","close":2847.7974},{"date":"2019-05-28","close":2875.1802},{"date":"2019-05-29","close":2861.4885},{"date":"2019-05-30","close":2897.999},{"date":"2019-05-31","close":2907.1265},{"date":"2019-06-03","close":2888.8713},{"date":"2019-06-04","close":2907.1265},{"date":"2019-06-05","close":2929.9453},{"date":"2019-06-07","close":2943.6367},{"date":"2019-06-10","close":2957.3279},{"date":"2019-06-11","close":2961.8916},{"date":"2019-06-12","close":2939.073},{"date":"2019-06-13","close":2934.509},{"date":"2019-06-14","close":2888.8713},{"date":"2019-06-17","close":2861.4885},{"date":"2019-06-18","close":2870.616},{"date":"2019-06-19","close":2870.616},{"date":"2019-06-20","close":2879.7437},{"date":"2019-06-21","close":2820.4148},{"date":"2019-06-24","close":2783.9043},{"date":"2019-06-25","close":2751.9578},{"date":"2019-06-26","close":2715.4478},{"date":"2019-06-27","close":2697.1926},{"date":"2019-06-28","close":2706.3201},{"date":"2019-07-01","close":2706.3201},{"date":"2019-07-02","close":2701.7563},{"date":"2019-07-03","close":2678.9373},{"date":"2019-07-04","close":2697.1926},{"date":"2019-07-05","close":2733.7029},{"date":"2019-07-08","close":2674.3738},{"date":"2019-07-09","close":2665.2463},{"date":"2019-07-10","close":2669.8098},{"date":"2019-07-11","close":2665.2463},{"date":"2019-07-12","close":2692.6289},{"date":"2019-07-15","close":2660.6824},{"date":"2019-07-16","close":2656.1184},{"date":"2019-07-17","close":2656.1184},{"date":"2019-07-18","close":2637.8635},{"date":"2019-07-19","close":2692.6289},{"date":"2019-07-22","close":2688.0649},{"date":"2019-07-23","close":2678.9373},{"date":"2019-07-24","close":2692.6289},{"date":"2019-07-25","close":2642.4272},{"date":"2019-07-26","close":2592.2256},{"date":"2019-07-29","close":2528.3328},{"date":"2019-07-30","close":2546.5879},{"date":"2019-07-31","close":2537.4604},{"date":"2019-08-01","close":2523.769},{"date":"2019-08-02","close":2528.3328},{"date":"2019-08-05","close":2446.1846},{"date":"2019-08-06","close":2409.6746},{"date":"2019-08-07","close":2405.1111},{"date":"2019-08-08","close":2473.5674},{"date":"2019-08-09","close":2491.8225},{"date":"2019-08-12","close":2491.8225},{"date":"2019-08-13","close":2464.4399},{"date":"2019-08-14","close":2473.5674},{"date":"2019-08-16","close":2455.3125},{"date":"2019-08-19","close":2487.2588},{"date":"2019-08-20","close":2505.5139},{"date":"2019-08-21","close":2519.2051},{"date":"2019-08-22","close":2505.5139},{"date":"2019-08-23","close":2505.5139},{"date":"2019-08-26","close":2455.3125},{"date":"2019-08-27","close":2459.8762},{"date":"2019-08-28","close":2510.0776},{"date":"2019-08-29","close":2487.2588},{"date":"2019-08-30","close":2532.8967},{"date":"2019-09-02","close":2546.5879},{"date":"2019-09-03","close":2523.769},{"date":"2019-09-04","close":2523.769},{"date":"2019-09-05","close":2519.2051},{"date":"2019-09-06","close":2491.8225},{"date":"2019-09-09","close":2473.5674},{"date":"2019-09-10","close":2496.3865},{"date":"2019-09-11","close":2537.4604},{"date":"2019-09-16","close":2546.5879},{"date":"2019-09-17","close":2542.0239},{"date":"2019-09-18","close":2573.9705},{"date":"2019-09-19","close":2537.4604},{"date":"2019-09-20","close":2551.1516},{"date":"2019-09-23","close":2546.5879},{"date":"2019-09-24","close":2564.8428},{"date":"2019-09-25","close":2514.6411},{"date":"2019-09-26","close":2505.5139},{"date":"2019-09-27","close":2500.9502},{"date":"2019-09-30","close":2496.3865},{"date":"2019-10-01","close":2510.0776},{"date":"2019-10-02","close":2482.6948},{"date":"2019-10-04","close":2455.3125},{"date":"2019-10-07","close":2446.1846},{"date":"2019-10-08","close":2473.5674},{"date":"2019-10-10","close":2450.7485},{"date":"2019-10-11","close":2487.2588},{"date":"2019-10-14","close":2551.1516},{"date":"2019-10-15","close":2537.4604},{"date":"2019-10-16","close":2546.5879},{"date":"2019-10-17","close":2560.2791},{"date":"2019-10-18","close":2569.4067},{"date":"2019-10-21","close":2564.8428},{"date":"2019-10-22","close":2578.5342},{"date":"2019-10-23","close":2551.1516},{"date":"2019-10-24","close":2532.8967},{"date":"2019-10-25","close":2546.5879},{"date":"2019-10-28","close":2560.2791},{"date":"2019-10-29","close":2546.5879},{"date":"2019-10-30","close":2542.0239},{"date":"2019-10-31","close":2542.0239},{"date":"2019-11-01","close":2551.1516},{"date":"2019-11-04","close":2619.6082},{"date":"2019-11-05","close":2642.4272},{"date":"2019-11-06","close":2646.991},{"date":"2019-11-07","close":2633.2998},{"date":"2019-11-08","close":2646.991},{"date":"2019-11-11","close":2628.7361},{"date":"2019-11-12","close":2678.9373},{"date":"2019-11-13","close":2656.1184},{"date":"2019-11-14","close":2628.7361},{"date":"2019-11-15","close":2656.1184},{"date":"2019-11-18","close":2628.7361},{"date":"2019-11-19","close":2642.4272},{"date":"2019-11-20","close":2615.0449},{"date":"2019-11-21","close":2587.6619},{"date":"2019-11-22","close":2573.9705},{"date":"2019-11-25","close":2601.353},{"date":"2019-11-26","close":2619.6082},{"date":"2019-11-27","close":2624.1719},{"date":"2019-11-28","close":2642.4272},{"date":"2019-11-29","close":2605.917},{"date":"2019-12-02","close":2596.7893},{"date":"2019-12-03","close":2578.5342},{"date":"2019-12-04","close":2583.0984},{"date":"2019-12-05","close":2587.6619},{"date":"2019-12-06","close":2619.6082},{"date":"2019-12-09","close":2605.917},{"date":"2019-12-10","close":2651.5547},{"date":"2019-12-11","close":2660.6824},{"date":"2019-12-12","close":2665.2463},{"date":"2019-12-13","close":2697.1926},{"date":"2019-12-16","close":2683.501},{"date":"2019-12-17","close":2683.501},{"date":"2019-12-18","close":2674.3738},{"date":"2019-12-19","close":2660.6824},{"date":"2019-12-20","close":2692.6289},{"date":"2019-12-23","close":2783.9043},{"date":"2019-12-24","close":2715.4478},{"date":"2019-12-26","close":2678.9373},{"date":"2019-12-27","close":2720.0117},{"date":"2019-12-30","close":2724.5754},{"date":"2020-01-02","close":2710.8838},{"date":"2020-01-03","close":2669.8098},{"date":"2020-01-06","close":2642.4272},{"date":"2020-01-07","close":2656.1184},{"date":"2020-01-08","close":2592.2256},{"date":"2020-01-09","close":2642.4272},{"date":"2020-01-10","close":2665.2463},{"date":"2020-01-13","close":2669.8098},{"date":"2020-01-14","close":2665.2463},{"date":"2020-01-15","close":2692.6289},{"date":"2020-01-16","close":2692.6289},{"date":"2020-01-17","close":2715.4478},{"date":"2020-01-20","close":2688.0649},{"date":"2020-01-21","close":2651.5547},{"date":"2020-01-22","close":2656.1184},{"date":"2020-01-23","close":2660.6824},{"date":"2020-01-28","close":2560.2791},{"date":"2020-01-29","close":2569.4067},{"date":"2020-01-30","close":2560.2791},{"date":"2020-01-31","close":2560.2791},{"date":"2020-02-03","close":2532.8967},{"date":"2020-02-04","close":2596.7893},{"date":"2020-02-05","close":2587.6619},{"date":"2020-02-06","close":2646.991},{"date":"2020-02-07","close":2624.1719},{"date":"2020-02-10","close":2619.6082},{"date":"2020-02-11","close":2624.1719},{"date":"2020-02-12","close":2665.2463},{"date":"2020-02-13","close":2706.3201},{"date":"2020-02-14","close":2692.6289},{"date":"2020-02-17","close":2697.1926},{"date":"2020-02-18","close":2665.2463},{"date":"2020-02-19","close":2642.4272},{"date":"2020-02-20","close":2592.2256},{"date":"2020-02-21","close":2569.4067},{"date":"2020-02-24","close":2482.6948},{"date":"2020-02-25","close":2496.3865},{"date":"2020-02-26","close":2592.2256},{"date":"2020-02-27","close":2646.991},{"date":"2020-02-28","close":2615.0449},{"date":"2020-03-02","close":2605.917},{"date":"2020-03-03","close":2779.3406},{"date":"2020-03-04","close":2884.3079},{"date":"2020-03-05","close":2934.509},{"date":"2020-03-06","close":2738.2664},{"date":"2020-03-09","close":2592.2256},{"date":"2020-03-10","close":2601.353},{"date":"2020-03-11","close":2528.3328},{"date":"2020-03-12","close":2446.1846},{"date":"2020-03-13","close":2295.5801},{"date":"2020-03-16","close":2277.3254},{"date":"2020-03-17","close":2167.7944},{"date":"2020-03-18","close":2008.0623},{"date":"2020-03-19","close":1702.2891},{"date":"2020-03-20","close":1966.9878},{"date":"2020-03-23","close":1930.4778},{"date":"2020-03-24","close":1839.2025},{"date":"2020-03-25","close":1989.8071},{"date":"2020-03-26","close":2008.0623},{"date":"2020-03-27","close":2154.103},{"date":"2020-03-30","close":2354.9092},{"date":"2020-03-31","close":2364.0369},{"date":"2020-04-01","close":2432.4937},{"date":"2020-04-02","close":2359.4731},{"date":"2020-04-03","close":2318.3989},{"date":"2020-04-06","close":2400.5471},{"date":"2020-04-07","close":2615.0449},{"date":"2020-04-08","close":2546.5879},{"date":"2020-04-09","close":2660.6824},{"date":"2020-04-10","close":2697.1926},{"date":"2020-04-13","close":2637.8635},{"date":"2020-04-14","close":2656.1184},{"date":"2020-04-16","close":2697.1926},{"date":"2020-04-17","close":3021.2209},{"date":"2020-04-20","close":2920.8179},{"date":"2020-04-21","close":2674.3738},{"date":"2020-04-22","close":2692.6289},{"date":"2020-04-23","close":2761.0857},{"date":"2020-04-24","close":2779.3406},{"date":"2020-04-27","close":2783.9043},{"date":"2020-04-28","close":2738.2664},{"date":"2020-04-29","close":2761.0857},{"date":"2020-05-04","close":2669.8098},{"date":"2020-05-06","close":2683.501},{"date":"2020-05-07","close":2706.3201},{"date":"2020-05-08","close":2729.1389},{"date":"2020-05-11","close":2747.394},{"date":"2020-05-12","close":2706.3201},{"date":"2020-05-13","close":2637.8635},{"date":"2020-05-14","close":2637.8635},{"date":"2020-05-15","close":2619.6082},{"date":"2020-05-18","close":2628.7361},{"date":"2020-05-19","close":2770.2129},{"date":"2020-05-20","close":2765.6494},{"date":"2020-05-21","close":2783.9043},{"date":"2020-05-22","close":2793.0322},{"date":"2020-05-25","close":2793.0322},{"date":"2020-05-26","close":2911.6902},{"date":"2020-05-27","close":2961.8916},{"date":"2020-05-28","close":2957.3279},{"date":"2020-05-29","close":2957.3279},{"date":"2020-06-01","close":3002.9661},{"date":"2020-06-02","close":3030.3484},{"date":"2020-06-03","close":3089.6775},{"date":"2020-06-04","close":3117.0603},{"date":"2020-06-05","close":3222.0269},{"date":"2020-06-08","close":3185.5168},{"date":"2020-06-09","close":3171.8252},{"date":"2020-06-10","close":3149.0066},{"date":"2020-06-11","close":3185.5168},{"date":"2020-06-12","close":3044.0396},{"date":"2020-06-15","close":2870.616},{"date":"2020-06-16","close":2993.8381},{"date":"2020-06-17","close":2939.073},{"date":"2020-06-18","close":2952.7642},{"date":"2020-06-19","close":3009.3347},{"date":"2020-06-22","close":2916.2542},{"date":"2020-06-23","close":2893.4351},{"date":"2020-06-24","close":2911.6902},{"date":"2020-06-25","close":2820.4148},{"date":"2020-06-26","close":2888.8713},{"date":"2020-06-29","close":2861.4885},{"date":"2020-06-30","close":2802.1594},{"date":"2020-07-01","close":2834.1057},{"date":"2020-07-02","close":2884.3079},{"date":"2020-07-03","close":2961.4381},{"date":"2020-07-06","close":2939.073},{"date":"2020-07-07","close":2929.9453},{"date":"2020-07-08","close":2916.2542},{"date":"2020-07-09","close":2916.2542},{"date":"2020-07-10","close":2856.9246},{"date":"2020-07-13","close":2911.6902},{"date":"2020-07-14","close":2920.8179},{"date":"2020-07-15","close":2971.0195},{"date":"2020-07-16","close":3002.9661},{"date":"2020-07-17","close":3002.9661},{"date":"2020-07-20","close":3057.7312},{"date":"2020-07-21","close":3117.0603},{"date":"2020-07-22","close":3053.1675},{"date":"2020-07-23","close":2998.4019},{"date":"2020-07-24","close":2971.0195},{"date":"2020-07-27","close":2925.3816},{"date":"2020-07-28","close":2966.4556},{"date":"2020-07-29","close":2980.147},{"date":"2020-07-30","close":2984.7107},{"date":"2020-07-31","close":2971.0195},{"date":"2020-08-03","close":2939.073},{"date":"2020-08-04","close":2971.0195},{"date":"2020-08-05","close":2961.8916},{"date":"2020-08-06","close":3062.2949},{"date":"2020-08-07","close":3130.7512},{"date":"2020-08-10","close":3162.6975},{"date":"2020-08-11","close":3208.3357},{"date":"2020-08-12","close":3185.5168},{"date":"2020-08-13","close":3171.8252},{"date":"2020-08-14","close":3203.772},{"date":"2020-08-18","close":2998.4019},{"date":"2020-08-19","close":3044.0396},{"date":"2020-08-20","close":2907.1265},{"date":"2020-08-21","close":2925.3816},{"date":"2020-08-24","close":2934.509},{"date":"2020-08-25","close":3007.5293},{"date":"2020-08-26","close":2998.4019},{"date":"2020-08-27","close":2952.7642},{"date":"2020-08-28","close":3062.2949},{"date":"2020-08-31","close":3094.2412},{"date":"2020-09-01","close":3126.1873},{"date":"2020-09-02","close":3167.2615},{"date":"2020-09-03","close":3171.8252},{"date":"2020-09-04","close":3126.1873},{"date":"2020-09-07","close":3117.0603},{"date":"2020-09-08","close":3098.8047},{"date":"2020-09-09","close":3126.1873},{"date":"2020-09-10","close":3180.9531},{"date":"2020-09-11","close":3190.0803},{"date":"2020-09-14","close":3258.5371},{"date":"2020-09-15","close":3304.175},{"date":"2020-09-16","close":3349.8125},{"date":"2020-09-17","close":3336.1211},{"date":"2020-09-18","close":3354.3765},{"date":"2020-09-21","close":3299.6111},{"date":"2020-09-22","close":3180.9531},{"date":"2020-09-23","close":3185.5168},{"date":"2020-09-24","close":3117.0603},{"date":"2020-09-25","close":3135.3152},{"date":"2020-09-28","close":3203.772},{"date":"2020-09-29","close":3240.2825},{"date":"2020-10-05","close":3322.4299},{"date":"2020-10-06","close":3331.5579},{"date":"2020-10-07","close":3354.3765},{"date":"2020-10-08","close":3409.1418},{"date":"2020-10-12","close":3454.7795},{"date":"2020-10-13","close":3514.1086},{"date":"2020-10-14","close":3491.29},{"date":"2020-10-15","close":3559.7463},{"date":"2020-10-16","close":3564.3105},{"date":"2020-10-19","close":3532.364},{"date":"2020-10-20","close":3651.0222},{"date":"2020-10-21","close":3705.7876},{"date":"2020-10-22","close":3641.8943},{"date":"2020-10-23","close":3673.8411},{"date":"2020-10-26","close":3669.2773},{"date":"2020-10-27","close":3623.6396},{"date":"2020-10-28","close":3664.7134},{"date":"2020-10-29","close":3623.6396},{"date":"2020-10-30","close":3504.9814},{"date":"2020-11-02","close":3596.2571},{"date":"2020-11-03","close":3619.0757},{"date":"2020-11-04","close":3591.6931},{"date":"2020-11-05","close":3719.479},{"date":"2020-11-06","close":3692.0962},{"date":"2020-11-09","close":3988.7415},{"date":"2020-11-10","close":4162.165},{"date":"2020-11-11","close":4267.1328},{"date":"2020-11-12","close":4362.9717},{"date":"2020-11-13","close":4289.9512},{"date":"2020-11-16","close":4435.9922},{"date":"2020-11-17","close":4235.1855},{"date":"2020-11-18","close":4221.4941},{"date":"2020-11-19","close":4130.2188},{"date":"2020-11-20","close":4143.9097},{"date":"2020-11-23","close":4271.6963},{"date":"2020-11-24","close":4258.0049},{"date":"2020-11-25","close":4212.3672},{"date":"2020-11-26","close":4194.1118},{"date":"2020-11-27","close":4203.2393},{"date":"2020-11-30","close":4230.6216},{"date":"2020-12-01","close":4299.0786},{"date":"2020-12-02","close":4221.4941},{"date":"2020-12-03","close":4226.0586},{"date":"2020-12-04","close":4189.5479},{"date":"2020-12-07","close":4153.0381},{"date":"2020-12-08","close":4189.5479},{"date":"2020-12-09","close":4226.0586},{"date":"2020-12-10","close":4326.4614},{"date":"2020-12-11","close":4340.1523},{"date":"2020-12-14","close":4226.0586},{"date":"2020-12-15","close":4230.6216},{"date":"2020-12-16","close":4230.6216},{"date":"2020-12-17","close":4235.1855},{"date":"2020-12-18","close":4226.0586},{"date":"2020-12-21","close":4203.2393},{"date":"2020-12-22","close":4111.9634},{"date":"2020-12-23","close":4125.6548},{"date":"2020-12-24","close":4153.0381},{"date":"2020-12-28","close":4116.5273},{"date":"2020-12-29","close":4230.6216},{"date":"2020-12-30","close":4317.3335},{"date":"2021-01-04","close":4540.959},{"date":"2021-01-05","close":4650.4893},{"date":"2021-01-06","close":4527.2676},{"date":"2021-01-07","close":4636.7979},{"date":"2021-01-08","close":4595.7241},{"date":"2021-01-11","close":4559.2139},{"date":"2021-01-12","close":4499.8848},{"date":"2021-01-13","close":4582.0327},{"date":"2021-01-14","close":4664.1807},{"date":"2021-01-15","close":4591.1602},{"date":"2021-01-18","close":4372.0991},{"date":"2021-01-19","close":4536.395},{"date":"2021-01-20","close":4540.959},{"date":"2021-01-21","close":4755.4565},{"date":"2021-01-22","close":4760.02},{"date":"2021-01-25","close":4988.209},{"date":"2021-01-26","close":4887.8052},{"date":"2021-01-27","close":4846.7314},{"date":"2021-01-28","close":4714.3823},{"date":"2021-01-29","close":4563.7778},{"date":"2021-02-01","close":4700.6909},{"date":"2021-02-02","close":4746.3296},{"date":"2021-02-03","close":4842.1685},{"date":"2021-02-04","close":4878.6782},{"date":"2021-02-05","close":4864.9873},{"date":"2021-02-08","close":4883.2417},{"date":"2021-02-09","close":4823.9126},{"date":"2021-02-10","close":4851.2954},{"date":"2021-02-15","close":4892.3691},{"date":"2021-02-16","close":4837.604},{"date":"2021-02-17","close":4801.0942},{"date":"2021-02-18","close":4782.8389},{"date":"2021-02-19","close":4828.4761},{"date":"2021-02-22","close":4910.625},{"date":"2021-02-23","close":4906.0605},{"date":"2021-02-24","close":4842.1685},{"date":"2021-02-25","close":4979.0811},{"date":"2021-02-26","close":4947.1348},{"date":"2021-03-02","close":4896.9326},{"date":"2021-03-03","close":5070.3564},{"date":"2021-03-04","close":5056.6655},{"date":"2021-03-05","close":5157.0684},{"date":"2021-03-08","close":5134.25},{"date":"2021-03-09","close":4960.8262},{"date":"2021-03-10","close":5088.6118},{"date":"2021-03-11","close":5102.3032},{"date":"2021-03-12","close":5179.8872},{"date":"2021-03-15","close":5193.5786},{"date":"2021-03-16","close":5284.8545},{"date":"2021-03-17","close":5307.6733},{"date":"2021-03-18","close":5385.2578},{"date":"2021-03-19","close":5412.6401},{"date":"2021-03-22","close":5549.5527},{"date":"2021-03-23","close":5572.3726},{"date":"2021-03-24","close":5558.6812},{"date":"2021-03-25","close":5595.1914},{"date":"2021-03-26","close":6028.7505},{"date":"2021-03-29","close":5704.7227},{"date":"2021-03-30","close":5595.1914},{"date":"2021-03-31","close":5599.7549},{"date":"2021-04-01","close":5508.4795},{"date":"2021-04-02","close":5535.8618},{"date":"2021-04-05","close":5513.0439},{"date":"2021-04-06","close":5526.7349},{"date":"2021-04-07","close":5549.5527},{"date":"2021-04-08","close":5531.2988},{"date":"2021-04-09","close":5467.4058},{"date":"2021-04-12","close":5462.8423},{"date":"2021-04-13","close":5476.5327},{"date":"2021-04-14","close":5485.6606},{"date":"2021-04-15","close":5458.2778},{"date":"2021-04-16","close":5567.8086},{"date":"2021-04-19","close":5668.2114},{"date":"2021-04-20","close":5736.6685},{"date":"2021-04-21","close":5649.957},{"date":"2021-04-22","close":5745.7959},{"date":"2021-04-23","close":5700.1582},{"date":"2021-04-26","close":5951.1665},{"date":"2021-04-27","close":5978.5488},{"date":"2021-04-28","close":6069.8242},{"date":"2021-04-29","close":6037.8301},{"date":"2021-04-30","close":6056.1123},{"date":"2021-05-03","close":5882.4277},{"date":"2021-05-04","close":5836.7217},{"date":"2021-05-06","close":6138.3843},{"date":"2021-05-07","close":6261.791},{"date":"2021-05-10","close":6472.0415},{"date":"2021-05-11","close":6499.4653},{"date":"2021-05-12","close":6577.166},{"date":"2021-05-13","close":6394.3398},{"date":"2021-05-14","close":6321.2095},{"date":"2021-05-17","close":6344.063},{"date":"2021-05-18","close":6353.2041},{"date":"2021-05-20","close":6499.4653},{"date":"2021-05-21","close":6430.9058},{"date":"2021-05-24","close":6458.3296},{"date":"2021-05-25","close":6668.5796},{"date":"2021-05-26","close":6718.8564},{"date":"2021-05-27","close":6778.2754},{"date":"2021-05-28","close":6750.8516},{"date":"2021-05-31","close":6673.1504},{"date":"2021-06-01","close":6654.8672},{"date":"2021-06-02","close":6796.5581},{"date":"2021-06-03","close":6801.1284},{"date":"2021-06-04","close":6664.0088},{"date":"2021-06-07","close":6508.6064},{"date":"2021-06-08","close":6686.8623},{"date":"2021-06-09","close":6654.8672},{"date":"2021-06-10","close":6686.8623},{"date":"2021-06-11","close":6805.6992},{"date":"2021-06-14","close":6787.416},{"date":"2021-06-15","close":6714.2861},{"date":"2021-06-16","close":6828.5522},{"date":"2021-06-17","close":6842.2642},{"date":"2021-06-18","close":6759.9927},{"date":"2021-06-21","close":6632.0146},{"date":"2021-06-22","close":6632.0146},{"date":"2021-06-23","close":6600.0195},{"date":"2021-06-24","close":6526.8892},{"date":"2021-06-25","close":6677.7207},{"date":"2021-06-28","close":6727.998},{"date":"2021-06-29","close":6686.8623},{"date":"2021-06-30","close":6696.0034},{"date":"2021-07-01","close":6677.7207},{"date":"2021-07-02","close":6664.0088},{"date":"2021-07-05","close":6887.9712},{"date":"2021-07-06","close":6869.6885},{"date":"2021-07-07","close":6823.9819},{"date":"2021-07-08","close":6659.438},{"date":"2021-07-09","close":6536.0308},{"date":"2021-07-12","close":6545.1714},{"date":"2021-07-13","close":6554.3135},{"date":"2021-07-14","close":6458.3296},{"date":"2021-07-15","close":6536.0308},{"date":"2021-07-16","close":6586.3076},{"date":"2021-07-19","close":6508.6064},{"date":"2021-07-20","close":6380.6284},{"date":"2021-07-21","close":6362.3462},{"date":"2021-07-22","close":6444.6172},{"date":"2021-07-23","close":6435.4766},{"date":"2021-07-26","close":6385.1987},{"date":"2021-07-27","close":6458.3296},{"date":"2021-07-28","close":6430.9058},{"date":"2021-07-29","close":6389.7695},{"date":"2021-07-30","close":6266.3618},{"date":"2021-08-02","close":6193.2319},{"date":"2021-08-03","close":6110.9604},{"date":"2021-08-04","close":6316.6396},{"date":"2021-08-05","close":6307.498},{"date":"2021-08-06","close":6312.0684},{"date":"2021-08-09","close":6248.0796},{"date":"2021-08-10","close":6179.52},{"date":"2021-08-11","close":6234.3677},{"date":"2021-08-12","close":6266.3618},{"date":"2021-08-13","close":6152.0967},{"date":"2021-08-17","close":6069.8242},{"date":"2021-08-18","close":6220.6553},{"date":"2021-08-19","close":5960.1289},{"date":"2021-08-20","close":5868.7158},{"date":"2021-08-23","close":6010.4058},{"date":"2021-08-24","close":6229.7969},{"date":"2021-08-25","close":6293.7856},{"date":"2021-08-26","close":6348.6343},{"date":"2021-08-27","close":6394.3398},{"date":"2021-08-30","close":6476.6118},{"date":"2021-08-31","close":6508.6064},{"date":"2021-09-01","close":6513.1777},{"date":"2021-09-02","close":6348.6343},{"date":"2021-09-03","close":6330.3511},{"date":"2021-09-06","close":6307.498},{"date":"2021-09-07","close":6261.791},{"date":"2021-09-08","close":6229.7969},{"date":"2021-09-09","close":6124.6724},{"date":"2021-09-10","close":6174.9492},{"date":"2021-09-13","close":6170.3784},{"date":"2021-09-14","close":6302.9277},{"date":"2021-09-15","close":6289.2148},{"date":"2021-09-16","close":6234.3677},{"date":"2021-09-17","close":6275.5034},{"date":"2021-09-23","close":6394.3398},{"date":"2021-09-24","close":6344.063},{"date":"2021-09-27","close":6371.4873},{"date":"2021-09-28","close":6293.7856},{"date":"2021-09-29","close":6161.2373},{"date":"2021-09-30","close":6078.9653},{"date":"2021-10-01","close":5941.8462},{"date":"2021-10-05","close":5868.7158},{"date":"2021-10-06","close":5658.4658},{"date":"2021-10-07","close":5809.2969},{"date":"2021-10-08","close":5681.3188},{"date":"2021-10-12","close":5621.9004},{"date":"2021-10-13","close":5685.8896},{"date":"2021-10-14","close":5731.5962},{"date":"2021-10-15","close":5759.0205},{"date":"2021-10-18","close":5658.4658},{"date":"2021-10-19","close":5667.6069},{"date":"2021-10-20","close":5612.7593},{"date":"2021-10-21","close":5621.9004},{"date":"2021-10-22","close":5562.4824},{"date":"2021-10-25","close":5676.748},{"date":"2021-10-26","close":5685.8896},{"date":"2021-10-27","close":5539.6289},{"date":"2021-10-28","close":5484.7808},{"date":"2021-10-29","close":5402.5093},{"date":"2021-11-01","close":5425.3618},{"date":"2021-11-02","close":5489.3516},{"date":"2021-11-03","close":5379.6558},{"date":"2021-11-04","close":5384.2266},{"date":"2021-11-05","close":5347.6611},{"date":"2021-11-08","close":5434.5034},{"date":"2021-11-09","close":5388.7979},{"date":"2021-11-10","close":5333.9492},{"date":"2021-11-11","close":5288.2427},{"date":"2021-11-12","close":5347.6611},{"date":"2021-11-15","close":5388.7979},{"date":"2021-11-16","close":5338.5205},{"date":"2021-11-17","close":5201.4004},{"date":"2021-11-18","close":5132.8413},{"date":"2021-11-19","close":5169.4053},{"date":"2021-11-22","close":5160.2646},{"date":"2021-11-23","close":5109.9873},{"date":"2021-11-24","close":5082.564},{"date":"2021-11-25","close":5018.5747},{"date":"2021-11-26","close":4872.314},{"date":"2021-11-29","close":4817.4663},{"date":"2021-11-30","close":4716.9116},{"date":"2021-12-01","close":4876.8848},{"date":"2021-12-02","close":5023.145},{"date":"2021-12-03","close":5109.9873},{"date":"2021-12-06","close":5183.1182},{"date":"2021-12-07","close":5256.248},{"date":"2021-12-08","close":5260.8193},{"date":"2021-12-09","close":5324.8086},{"date":"2021-12-10","close":5301.9546},{"date":"2021-12-13","close":5320.2373},{"date":"2021-12-14","close":5274.5312},{"date":"2021-12-15","close":5201.4004},{"date":"2021-12-16","close":5283.6724},{"date":"2021-12-17","close":5388.7979},{"date":"2021-12-20","close":5228.8242},{"date":"2021-12-21","close":5274.5312},{"date":"2021-12-22","close":5283.6724},{"date":"2021-12-23","close":5260.8193},{"date":"2021-12-24","close":5247.1069},{"date":"2021-12-27","close":5173.9771},{"date":"2021-12-28","close":5196.8301},{"date":"2021-12-29","close":5365.9438},{"date":"2021-12-30","close":5274.5312},{"date":"2022-01-03","close":5460.2152},{"date":"2022-01-04","close":5311.0962},{"date":"2022-01-05","close":5269.96},{"date":"2022-01-06","close":5251.6777},{"date":"2022-01-07","close":5288.2427},{"date":"2022-01-10","close":5247.1069},{"date":"2022-01-11","close":5178.5474},{"date":"2022-01-12","close":5228.8242},{"date":"2022-01-13","close":5219.6831},{"date":"2022-01-14","close":5160.2646},{"date":"2022-01-17","close":5064.2812},{"date":"2022-01-18","close":4982.0093},{"date":"2022-01-19","close":4936.3027},{"date":"2022-01-20","close":4986.5796},{"date":"2022-01-21","close":4959.1558},{"date":"2022-01-24","close":4831.1777},{"date":"2022-01-25","close":4671.2051},{"date":"2022-01-26","close":4716.9116},{"date":"2022-01-27","close":4625.4985},{"date":"2022-01-28","close":4771.7593},{"date":"2022-02-03","close":4863.1724},{"date":"2022-02-04","close":5064.2812},{"date":"2022-02-07","close":5082.564},{"date":"2022-02-08","close":5164.835},{"date":"2022-02-09","close":5247.1069},{"date":"2022-02-10","close":5301.9546},{"date":"2022-02-11","close":5269.96},{"date":"2022-02-14","close":5344.0404},{"date":"2022-02-15","close":5192.2593},{"date":"2022-02-16","close":5288.2427},{"date":"2022-02-17","close":5329.3789},{"date":"2022-02-18","close":5416.2212},{"date":"2022-02-21","close":5443.645},{"date":"2022-02-22","close":5407.0801},{"date":"2022-02-23","close":5448.2163},{"date":"2022-02-24","close":5324.8086},{"date":"2022-02-25","close":5333.9492},{"date":"2022-02-28","close":5333.9492},{"date":"2022-03-02","close":5343.0908},{"date":"2022-03-03","close":5443.645},{"date":"2022-03-04","close":5567.0527},{"date":"2022-03-07","close":5375.085},{"date":"2022-03-08","close":5338.5205},{"date":"2022-03-10","close":5420.7915},{"date":"2022-03-11","close":5507.6343},{"date":"2022-03-14","close":5557.9106},{"date":"2022-03-15","close":5466.498},{"date":"2022-03-16","close":5631.042},{"date":"2022-03-17","close":5635.6123},{"date":"2022-03-18","close":5759.0205},{"date":"2022-03-21","close":5717.8848},{"date":"2022-03-22","close":5685.8896},{"date":"2022-03-23","close":5681.3188},{"date":"2022-03-24","close":5763.5908},{"date":"2022-03-25","close":5676.748},{"date":"2022-03-28","close":5617.3296},{"date":"2022-03-29","close":5681.3188},{"date":"2022-03-30","close":5708.7427},{"date":"2022-03-31","close":5708.7427},{"date":"2022-04-01","close":5740.7373},{"date":"2022-04-04","close":5777.3032},{"date":"2022-04-05","close":5759.0205},{"date":"2022-04-06","close":5754.4492},{"date":"2022-04-07","close":5644.7534},{"date":"2022-04-08","close":5644.7534},{"date":"2022-04-11","close":5599.0474},{"date":"2022-04-12","close":5626.4717},{"date":"2022-04-13","close":5695.0312},{"date":"2022-04-14","close":5676.748},{"date":"2022-04-15","close":5672.1782},{"date":"2022-04-18","close":5644.7534},{"date":"2022-04-19","close":5667.6069},{"date":"2022-04-20","close":5667.6069},{"date":"2022-04-21","close":5699.6016},{"date":"2022-04-22","close":5617.3296},{"date":"2022-04-25","close":5434.5034},{"date":"2022-04-26","close":5544.1992},{"date":"2022-04-27","close":5489.3516},{"date":"2022-04-28","close":5599.5059},{"date":"2022-04-29","close":5654.583},{"date":"2022-05-02","close":5806.7014},{"date":"2022-05-03","close":5631.6343},{"date":"2022-05-04","close":5636.2236},{"date":"2022-05-06","close":5695.8906},{"date":"2022-05-09","close":5697.6601},{"date":"2022-05-10","close":5530.6597},{"date":"2022-05-11","close":5663.7627},{"date":"2022-05-12","close":5659.1729},{"date":"2022-05-13","close":5746.3784},{"date":"2022-05-16","close":5709.6602},{"date":"2022-05-17","close":5714.25},{"date":"2022-05-18","close":5750.9683},{"date":"2022-05-19","close":5594.916},{"date":"2022-05-20","close":5659.1729},{"date":"2022-05-23","close":5682.1216},{"date":"2022-05-24","close":5718.8398},{"date":"2022-05-25","close":5723.4292},{"date":"2022-05-26","close":5746.3784},{"date":"2022-05-27","close":5888.6606},{"date":"2022-05-30","close":5769.3267},{"date":"2022-05-31","close":5810.6348},{"date":"2022-06-02","close":5709.6602},{"date":"2022-06-03","close":5796.8657},{"date":"2022-06-07","close":5732.6089},{"date":"2022-06-08","close":5645.4033},{"date":"2022-06-09","close":5604.0952},{"date":"2022-06-10","close":5539.8394},{"date":"2022-06-13","close":5324.1201},{"date":"2022-06-14","close":5397.5566},{"date":"2022-06-15","close":5310.3511},{"date":"2022-06-16","close":5264.4536},{"date":"2022-06-17","close":5232.3252},{"date":"2022-06-20","close":5099.2222},{"date":"2022-06-21","close":5218.5562},{"date":"2022-06-22","close":5048.7349},{"date":"2022-06-23","close":4892.6831},{"date":"2022-06-24","close":4975.2988},{"date":"2022-06-27","close":5076.2729},{"date":"2022-06-28","close":5117.5811},{"date":"2022-06-29","close":5076.2729},{"date":"2022-06-30","close":5021.1963},{"date":"2022-07-01","close":4966.1191},{"date":"2022-07-04","close":4975.2988},{"date":"2022-07-05","close":5057.9141},{"date":"2022-07-06","close":4897.2725},{"date":"2022-07-07","close":4966.1191},{"date":"2022-07-08","close":4993.6577},{"date":"2022-07-11","close":4855.9644},{"date":"2022-07-12","close":4754.9907},{"date":"2022-07-13","close":4869.7344},{"date":"2022-07-14","close":4874.3237},{"date":"2022-07-15","close":4782.5288},{"date":"2022-07-18","close":4865.144},{"date":"2022-07-19","close":4883.5034},{"date":"2022-07-20","close":4920.2212},{"date":"2022-07-21","close":4938.5806},{"date":"2022-07-22","close":4897.2725},{"date":"2022-07-25","close":4915.6318},{"date":"2022-07-26","close":4933.9907},{"date":"2022-07-27","close":4938.5806},{"date":"2022-07-28","close":4906.4521},{"date":"2022-07-29","close":4975.2988},{"date":"2022-08-01","close":4970.7095},{"date":"2022-08-02","close":4947.7603},{"date":"2022-08-03","close":4989.0674},{"date":"2022-08-04","close":5053.3242},{"date":"2022-08-05","close":5034.9653},{"date":"2022-08-08","close":4975.2988},{"date":"2022-08-09","close":5034.9653},{"date":"2022-08-10","close":5002.8369},{"date":"2022-08-11","close":5094.6328},{"date":"2022-08-12","close":5117.5811},{"date":"2022-08-16","close":5108.4014},{"date":"2022-08-17","close":5149.71},{"date":"2022-08-18","close":5044.1445},{"date":"2022-08-19","close":5007.4268},{"date":"2022-08-22","close":4911.042},{"date":"2022-08-23","close":4842.1958},{"date":"2022-08-24","close":4865.144},{"date":"2022-08-25","close":4952.3496},{"date":"2022-08-26","close":4979.8877},{"date":"2022-08-29","close":4814.6572},{"date":"2022-08-30","close":4773.3496},{"date":"2022-08-31","close":4823.8369},{"date":"2022-09-01","close":4681.5542},{"date":"2022-09-02","close":4667.7852},{"date":"2022-09-05","close":4566.8105},{"date":"2022-09-06","close":4516.3232},{"date":"2022-09-07","close":4383.2202},{"date":"2022-09-08","close":4396.9893},{"date":"2022-09-13","close":4562.2207},{"date":"2022-09-14","close":4520.9131},{"date":"2022-09-15","close":4543.8613},{"date":"2022-09-16","close":4516.3232},{"date":"2022-09-19","close":4401.5786},{"date":"2022-09-20","close":4511.7329},{"date":"2022-09-21","close":4566.8105},{"date":"2022-09-22","close":4470.4253},{"date":"2022-09-23","close":4305.1943},{"date":"2022-09-26","close":4121.6035},{"date":"2022-09-27","close":4254.7065},{"date":"2022-09-28","close":4135.373},{"date":"2022-09-29","close":4061.9368},{"date":"2022-09-30","close":3993.0906},{"date":"2022-10-04","close":4043.5776},{"date":"2022-10-05","close":3924.2441},{"date":"2022-10-06","close":3983.9109},{"date":"2022-10-07","close":3979.321},{"date":"2022-10-11","close":3841.6282},{"date":"2022-10-12","close":3873.7561},{"date":"2022-10-13","close":3832.4485},{"date":"2022-10-14","close":3915.0645},{"date":"2022-10-17","close":3947.1926},{"date":"2022-10-18","close":4052.7573},{"date":"2022-10-19","close":4061.9368},{"date":"2022-10-20","close":4052.7573},{"date":"2022-10-21","close":3960.9619},{"date":"2022-10-24","close":3942.6025},{"date":"2022-10-25","close":3901.2952},{"date":"2022-10-26","close":3905.8848},{"date":"2022-10-27","close":3997.6802},{"date":"2022-10-28","close":4038.988},{"date":"2022-10-31","close":4038.988},{"date":"2022-11-01","close":4066.5259},{"date":"2022-11-02","close":4080.2957},{"date":"2022-11-03","close":4002.2695},{"date":"2022-11-04","close":4094.0652},{"date":"2022-11-07","close":4199.6289},{"date":"2022-11-08","close":4291.4248},{"date":"2022-11-09","close":4263.8857},{"date":"2022-11-10","close":4236.3477},{"date":"2022-11-11","close":4429.1177},{"date":"2022-11-14","close":4429.1177},{"date":"2022-11-15","close":4484.1948},{"date":"2022-11-16","close":4429.1177},{"date":"2022-11-17","close":4323.5527},{"date":"2022-11-18","close":4328.1426},{"date":"2022-11-21","close":4291.4248},{"date":"2022-11-22","close":4236.3477},{"date":"2022-11-23","close":4369.4507},{"date":"2022-11-24","close":4332.7319},{"date":"2022-11-25","close":4355.6812},{"date":"2022-11-28","close":4268.4756},{"date":"2022-11-29","close":4369.4507},{"date":"2022-11-30","close":4415.3481},{"date":"2022-12-01","close":4424.5278},{"date":"2022-12-02","close":4351.0918},{"date":"2022-12-05","close":4410.7578},{"date":"2022-12-06","close":4323.5527},{"date":"2022-12-07","close":4383.2202},{"date":"2022-12-08","close":4374.0405},{"date":"2022-12-09","close":4475.0151},{"date":"2022-12-12","close":4447.4771},{"date":"2022-12-13","close":4447.4771},{"date":"2022-12-14","close":4442.8872},{"date":"2022-12-15","close":4396.9893},{"date":"2022-12-16","close":4396.9893},{"date":"2022-12-19","close":4419.938},{"date":"2022-12-20","close":4351.0918},{"date":"2022-12-21","close":4364.8604},{"date":"2022-12-22","close":4488.7842},{"date":"2022-12-23","close":4433.707},{"date":"2022-12-26","close":4415.3481},{"date":"2022-12-27","close":4465.8354},{"date":"2022-12-28","close":4447.4771},{"date":"2022-12-29","close":4291.4248},{"date":"2023-01-02","close":4231.7578},{"date":"2023-01-03","close":4222.5781},{"date":"2023-01-04","close":4213.3989},{"date":"2023-01-05","close":4204.2192},{"date":"2023-01-06","close":4240.937},{"date":"2023-01-09","close":4337.3223},{"date":"2023-01-10","close":4341.9121},{"date":"2023-01-11","close":4355.6812},{"date":"2023-01-12","close":4364.8604},{"date":"2023-01-13","close":4534.6816},{"date":"2023-01-16","close":4534.6816},{"date":"2023-01-17","close":4566.8105},{"date":"2023-01-18","close":4631.0669},{"date":"2023-01-19","close":4621.8877},{"date":"2023-01-20","close":4621.8877},{"date":"2023-01-25","close":4617.2979},{"date":"2023-01-26","close":4621.8877},{"date":"2023-01-27","close":4736.6313},{"date":"2023-01-30","close":4644.8364},{"date":"2023-01-31","close":4580.5801},{"date":"2023-02-01","close":4635.6562},{"date":"2023-02-02","close":4635.6562},{"date":"2023-02-03","close":4621.8877},{"date":"2023-02-06","close":4553.041},{"date":"2023-02-07","close":4539.2715},{"date":"2023-02-08","close":4539.2715},{"date":"2023-02-09","close":4534.6816},{"date":"2023-02-10","close":4516.3232},{"date":"2023-02-13","close":4497.9639},{"date":"2023-02-14","close":4525.5024},{"date":"2023-02-15","close":4475.0151},{"date":"2023-02-16","close":4511.7329},{"date":"2023-02-17","close":4530.0923},{"date":"2023-02-20","close":4507.1436},{"date":"2023-02-21","close":4562.2207},{"date":"2023-02-22","close":4511.7329},{"date":"2023-02-23","close":4608.1182},{"date":"2023-02-24","close":4640.2466},{"date":"2023-02-27","close":4612.7075},{"date":"2023-02-28","close":4566.8105},{"date":"2023-03-02","close":4640.2466},{"date":"2023-03-03","close":4640.2466},{"date":"2023-03-06","close":4626.4771},{"date":"2023-03-07","close":4557.6304},{"date":"2023-03-08","close":4530.0923},{"date":"2023-03-09","close":4525.5024},{"date":"2023-03-10","close":4438.2974},{"date":"2023-03-13","close":4470.4253},{"date":"2023-03-14","close":4346.5015},{"date":"2023-03-15","close":4341.9121},{"date":"2023-03-16","close":4309.7837},{"date":"2023-03-17","close":4396.9893},{"date":"2023-03-20","close":4378.6299},{"date":"2023-03-21","close":4406.1689},{"date":"2023-03-22","close":4383.2202},{"date":"2023-03-23","close":4364.8604},{"date":"2023-03-24","close":4360.2715},{"date":"2023-03-27","close":4323.5527},{"date":"2023-03-28","close":4392.3994},{"date":"2023-03-29","close":4433.707},{"date":"2023-03-30","close":4484.1948},{"date":"2023-03-31","close":4502.5537},{"date":"2023-04-03","close":4461.2456},{"date":"2023-04-04","close":4456.6553},{"date":"2023-04-05","close":4456.6553},{"date":"2023-04-06","close":4383.2202},{"date":"2023-04-07","close":4374.0405},{"date":"2023-04-10","close":4341.9121},{"date":"2023-04-11","close":4396.9893},{"date":"2023-04-12","close":4433.707},{"date":"2023-04-13","close":4447.4771},{"date":"2023-04-14","close":4470.4253},{"date":"2023-04-17","close":4525.5024},{"date":"2023-04-18","close":4553.041},{"date":"2023-04-19","close":4575.9902},{"date":"2023-04-20","close":4571.4004},{"date":"2023-04-21","close":4534.6816},{"date":"2023-04-24","close":4475.0151},{"date":"2023-04-25","close":4415.3481},{"date":"2023-04-26","close":4309.7837},{"date":"2023-04-27","close":4253.3237},{"date":"2023-04-28","close":4281.5537},{"date":"2023-05-02","close":4295.6689},{"date":"2023-05-03","close":4281.5537},{"date":"2023-05-04","close":4281.5537},{"date":"2023-05-08","close":4281.5537},{"date":"2023-05-09","close":4286.2588},{"date":"2023-05-10","close":4234.5034},{"date":"2023-05-11","close":4286.2588},{"date":"2023-05-12","close":4253.3237},{"date":"2023-05-15","close":4201.5684},{"date":"2023-05-16","close":4178.0435},{"date":"2023-05-17","close":4159.2236},{"date":"2023-05-18","close":4254.647},{"date":"2023-05-19","close":4182.749},{"date":"2023-05-22","close":4295.6689},{"date":"2023-05-23","close":4300.374},{"date":"2023-05-24","close":4358.5928},{"date":"2023-05-25","close":4210.9785},{"date":"2023-05-26","close":4135.6982},{"date":"2023-05-30","close":4168.6333},{"date":"2023-05-31","close":4215.6836},{"date":"2023-06-01","close":4178.0435},{"date":"2023-06-02","close":4168.6333},{"date":"2023-06-05","close":4234.5034},{"date":"2023-06-07","close":4290.9639},{"date":"2023-06-08","close":4356.834},{"date":"2023-06-09","close":4356.834},{"date":"2023-06-12","close":4323.8989},{"date":"2023-06-13","close":4427.4092},{"date":"2023-06-14","close":4436.8188},{"date":"2023-06-15","close":4465.0488},{"date":"2023-06-16","close":4549.7393},{"date":"2023-06-19","close":4540.3291},{"date":"2023-06-20","close":4563.8545},{"date":"2023-06-21","close":4460.3438},{"date":"2023-06-22","close":4436.8188},{"date":"2023-06-23","close":4403.8838},{"date":"2023-06-26","close":4417.9985},{"date":"2023-06-27","close":4450.9336},{"date":"2023-06-28","close":4512.0986},{"date":"2023-06-29","close":4441.5239},{"date":"2023-06-30","close":4512.0986},{"date":"2023-07-03","close":4632.7246},{"date":"2023-07-04","close":4632.7246},{"date":"2023-07-05","close":4627.6292},{"date":"2023-07-06","close":4584.8279},{"date":"2023-07-07","close":4441.5239},{"date":"2023-07-10","close":4441.5239},{"date":"2023-07-11","close":4531.8359},{"date":"2023-07-12","close":4595.0187},{"date":"2023-07-13","close":4619.4766},{"date":"2023-07-14","close":4606.1992},{"date":"2023-07-17","close":4545.0337},{"date":"2023-07-18","close":4542.0267},{"date":"2023-07-19","close":4441.5239},{"date":"2023-07-20","close":4568.5586},{"date":"2023-07-21","close":4469.7539},{"date":"2023-07-24","close":4352.1284},{"date":"2023-07-25","close":4267.895},{"date":"2023-07-26","close":4135.6982},{"date":"2023-07-27","close":4278.0857},{"date":"2023-07-28","close":4234.5034},{"date":"2023-07-31","close":4278.0857},{"date":"2023-08-01","close":4320.887},{"date":"2023-08-02","close":4239.3608},{"date":"2023-08-03","close":4159.2236},{"date":"2023-08-04","close":4192.1587},{"date":"2023-08-07","close":4187.4536},{"date":"2023-08-08","close":4206.2739},{"date":"2023-08-09","close":4215.6836},{"date":"2023-08-10","close":4305.0786},{"date":"2023-08-11","close":4314.4888},{"date":"2023-08-14","close":4253.3237},{"date":"2023-08-16","close":4215.6836},{"date":"2023-08-17","close":4182.749},{"date":"2023-08-18","close":4154.5186},{"date":"2023-08-21","close":4126.2886},{"date":"2023-08-22","close":4093.3538},{"date":"2023-08-23","close":4074.5334},{"date":"2023-08-24","close":4083.9436},{"date":"2023-08-25","close":4065.1235},{"date":"2023-08-28","close":4116.8789},{"date":"2023-08-29","close":4126.2886},{"date":"2023-08-30","close":4098.0586},{"date":"2023-08-31","close":4079.2388},{"date":"2023-09-01","close":4083.9436},{"date":"2023-09-04","close":4130.9937},{"date":"2023-09-05","close":4093.3538},{"date":"2023-09-06","close":4032.1882},{"date":"2023-09-07","close":4022.7788},{"date":"2023-09-08","close":4046.3037},{"date":"2023-09-11","close":4018.0735},{"date":"2023-09-12","close":4003.9585},{"date":"2023-09-13","close":3975.728},{"date":"2023-09-14","close":4140.4038},{"date":"2023-09-15","close":4102.7637},{"date":"2023-09-18","close":4079.2388},{"date":"2023-09-19","close":4069.8286},{"date":"2023-09-20","close":4135.6982},{"date":"2023-09-21","close":4093.3538},{"date":"2023-09-22","close":4046.3037},{"date":"2023-09-25","close":4065.1235},{"date":"2023-09-26","close":4027.4836},{"date":"2023-09-27","close":4046.3037},{"date":"2023-10-04","close":3923.9734},{"date":"2023-10-05","close":3947.4985},{"date":"2023-10-06","close":3942.7937},{"date":"2023-10-10","close":3858.1033},{"date":"2023-10-11","close":3858.1033},{"date":"2023-10-12","close":3853.3982},{"date":"2023-10-13","close":3773.4133},{"date":"2023-10-16","close":3731.0684},{"date":"2023-10-17","close":3735.7734},{"date":"2023-10-18","close":3843.9885},{"date":"2023-10-19","close":3811.0535},{"date":"2023-10-20","close":3698.1333},{"date":"2023-10-23","close":3702.8384},{"date":"2023-10-24","close":3726.3633},{"date":"2023-10-25","close":3778.1182},{"date":"2023-10-26","close":3693.4282},{"date":"2023-10-27","close":3745.1831},{"date":"2023-10-30","close":3749.8882},{"date":"2023-10-31","close":3801.6433},{"date":"2023-11-01","close":3811.0535},{"date":"2023-11-02","close":3782.8232},{"date":"2023-11-03","close":3796.9385},{"date":"2023-11-06","close":3947.4985},{"date":"2023-11-07","close":3933.3835},{"date":"2023-11-08","close":3938.0884},{"date":"2023-11-09","close":4027.4836},{"date":"2023-11-10","close":3980.4333},{"date":"2023-11-13","close":3961.6135},{"date":"2023-11-14","close":3952.2036},{"date":"2023-11-15","close":4027.4836},{"date":"2023-11-16","close":4027.4836},{"date":"2023-11-17","close":4112.1733},{"date":"2023-11-20","close":4130.9937},{"date":"2023-11-21","close":4173.3389},{"date":"2023-11-22","close":4159.2236},{"date":"2023-11-23","close":4201.5684},{"date":"2023-11-24","close":4140.4038},{"date":"2023-11-27","close":4145.1084},{"date":"2023-11-28","close":4168.6333},{"date":"2023-11-29","close":4154.5186},{"date":"2023-11-30","close":4173.3389},{"date":"2023-12-01","close":4206.2739},{"date":"2023-12-04","close":4290.9639},{"date":"2023-12-05","close":4220.3887},{"date":"2023-12-06","close":4215.6836},{"date":"2023-12-07","close":4225.0938},{"date":"2023-12-08","close":4239.209},{"date":"2023-12-11","close":4243.9136},{"date":"2023-12-12","close":4333.3091},{"date":"2023-12-13","close":4319.1938},{"date":"2023-12-14","close":4370.9487},{"date":"2023-12-15","close":4375.6533},{"date":"2023-12-18","close":4450.9336},{"date":"2023-12-19","close":4507.394},{"date":"2023-12-20","close":4827.3345},{"date":"2023-12-21","close":4686.1841},{"date":"2023-12-22","close":4789.6943},{"date":"2023-12-26","close":4695.5947},{"date":"2023-12-27","close":4728.5288},{"date":"2023-12-28","close":4832.0396},{"date":"2024-01-02","close":4944.959},{"date":"2024-01-03","close":4817.9238},{"date":"2024-01-04","close":4864.9741},{"date":"2024-01-05","close":4897.9097},{"date":"2024-01-08","close":4864.9741},{"date":"2024-01-09","close":4888.4995},{"date":"2024-01-10","close":4888.4995},{"date":"2024-01-11","close":4893.2046},{"date":"2024-01-12","close":4883.7939},{"date":"2024-01-15","close":4916.729},{"date":"2024-01-16","close":4879.0894},{"date":"2024-01-17","close":4780.2842},{"date":"2024-01-18","close":4868.1314},{"date":"2024-01-19","close":4737.939},{"date":"2024-01-22","close":4719.1191},{"date":"2024-01-23","close":4775.5791},{"date":"2024-01-24","close":4714.4141},{"date":"2024-01-25","close":4733.2344},{"date":"2024-01-26","close":4780.2842},{"date":"2024-01-29","close":4737.939},{"date":"2024-01-30","close":4719.1191},{"date":"2024-01-31","close":4737.939},{"date":"2024-02-01","close":4799.1045},{"date":"2024-02-02","close":4954.3696},{"date":"2024-02-05","close":4827.3345},{"date":"2024-02-06","close":4850.8589},{"date":"2024-02-07","close":4888.4995},{"date":"2024-02-08","close":4874.3843},{"date":"2024-02-13","close":4832.0396},{"date":"2024-02-14","close":4728.5288},{"date":"2024-02-15","close":4695.5947},{"date":"2024-02-16","close":4737.939},{"date":"2024-02-19","close":4794.3989},{"date":"2024-02-20","close":4799.1045},{"date":"2024-02-21","close":4832.0396},{"date":"2024-02-22","close":4832.0396},{"date":"2024-02-23","close":4832.0396},{"date":"2024-02-26","close":4841.4492},{"date":"2024-02-27","close":4766.1699},{"date":"2024-02-28","close":4770.874},{"date":"2024-02-29","close":4690.8896},{"date":"2024-03-04","close":4620.314},{"date":"2024-03-05","close":4592.0835},{"date":"2024-03-06","close":4507.394},{"date":"2024-03-07","close":4507.394},{"date":"2024-03-08","close":4497.9844},{"date":"2024-03-11","close":4488.5737},{"date":"2024-03-12","close":4465.0488},{"date":"2024-03-13","close":4441.5239},{"date":"2024-03-14","close":4625.019},{"date":"2024-03-15","close":4450.9336},{"date":"2024-03-18","close":4427.4092},{"date":"2024-03-19","close":4375.6533},{"date":"2024-03-20","close":4366.2446},{"date":"2024-03-21","close":4389.769},{"date":"2024-03-22","close":4385.0635},{"date":"2024-03-25","close":4352.1284},{"date":"2024-03-26","close":4342.7188},{"date":"2024-03-27","close":4385.0635},{"date":"2024-03-28","close":4394.4736},{"date":"2024-03-29","close":4352.1284},{"date":"2024-04-01","close":4427.4092},{"date":"2024-04-02","close":4380.3589},{"date":"2024-04-03","close":4389.769},{"date":"2024-04-04","close":4361.5391},{"date":"2024-04-05","close":4333.3091},{"date":"2024-04-08","close":4319.1938},{"date":"2024-04-09","close":4370.9487},{"date":"2024-04-11","close":4385.0635},{"date":"2024-04-12","close":4290.9639},{"date":"2024-04-15","close":4276.8486},{"date":"2024-04-16","close":4149.814},{"date":"2024-04-17","close":4163.9287},{"date":"2024-04-18","close":4225.0938},{"date":"2024-04-19","close":4220.3887},{"date":"2024-04-22","close":4342.7188},{"date":"2024-04-23","close":4272.1436},{"date":"2024-04-24","close":4295.6689},{"date":"2024-04-25","close":4276.8486},{"date":"2024-04-26","close":4319.1938},{"date":"2024-04-29","close":4400.7783},{"date":"2024-04-30","close":4391.1802},{"date":"2024-05-02","close":4405.5776},{"date":"2024-05-03","close":4400.7783},{"date":"2024-05-07","close":4477.5645},{"date":"2024-05-08","close":4549.5508},{"date":"2024-05-09","close":4573.5464},{"date":"2024-05-10","close":4664.729},{"date":"2024-05-13","close":4631.1357},{"date":"2024-05-14","close":4597.5415},{"date":"2024-05-16","close":4573.5464},{"date":"2024-05-17","close":4520.7563},{"date":"2024-05-20","close":4602.3403},{"date":"2024-05-21","close":4530.354},{"date":"2024-05-22","close":4525.5552},{"date":"2024-05-23","close":4477.5645},{"date":"2024-05-24","close":4405.5776},{"date":"2024-05-27","close":4443.9707},{"date":"2024-05-28","close":4458.3677},{"date":"2024-05-29","close":4439.1714},{"date":"2024-05-30","close":4400.7783},{"date":"2024-05-31","close":4487.1626},{"date":"2024-06-03","close":4635.9346},{"date":"2024-06-04","close":4626.3369},{"date":"2024-06-05","close":4635.9346},{"date":"2024-06-07","close":4693.5239},{"date":"2024-06-10","close":4607.1401},{"date":"2024-06-11","close":4583.145},{"date":"2024-06-12","close":4583.145},{"date":"2024-06-13","close":4568.7476},{"date":"2024-06-14","close":4655.1313},{"date":"2024-06-17","close":4655.1313},{"date":"2024-06-18","close":4722.3188},{"date":"2024-06-19","close":4803.9033},{"date":"2024-06-20","close":4775.1084},{"date":"2024-06-21","close":4765.5103},{"date":"2024-06-24","close":4731.9165},{"date":"2024-06-25","close":4866.2915},{"date":"2024-06-26","close":4837.4971},{"date":"2024-06-27","close":4827.8989},{"date":"2024-06-28","close":4832.6978},{"date":"2024-07-01","close":4967.0728},{"date":"2024-07-02","close":4895.0864},{"date":"2024-07-03","close":4952.6758},{"date":"2024-07-04","close":4971.8721},{"date":"2024-07-05","close":4952.6758},{"date":"2024-07-08","close":4856.6934},{"date":"2024-07-09","close":4842.2964},{"date":"2024-07-10","close":4832.6978},{"date":"2024-07-11","close":4875.8896},{"date":"2024-07-12","close":4856.6934},{"date":"2024-07-15","close":4871.0908},{"date":"2024-07-16","close":4866.2915},{"date":"2024-07-17","close":4823.0996},{"date":"2024-07-18","close":4818.3003},{"date":"2024-07-19","close":4727.1177},{"date":"2024-07-22","close":4703.1221},{"date":"2024-07-23","close":4688.7246},{"date":"2024-07-24","close":4683.9253},{"date":"2024-07-25","close":4626.3369},{"date":"2024-07-26","close":4736.7158},{"date":"2024-07-29","close":4770.3096},{"date":"2024-07-30","close":4717.5195},{"date":"2024-07-31","close":4799.104},{"date":"2024-08-01","close":4803.9033},{"date":"2024-08-02","close":4693.5239},{"date":"2024-08-05","close":4319.1934},{"date":"2024-08-06","close":4467.9658},{"date":"2024-08-07","close":4467.9658},{"date":"2024-08-08","close":4463.1665},{"date":"2024-08-09","close":4496.7607},{"date":"2024-08-12","close":4535.1533},{"date":"2024-08-13","close":4535.1533},{"date":"2024-08-14","close":4554.3496},{"date":"2024-08-16","close":4578.3452},{"date":"2024-08-19","close":4525.5552},{"date":"2024-08-20","close":4563.9482},{"date":"2024-08-21","close":4611.939},{"date":"2024-08-22","close":4626.3369},{"date":"2024-08-23","close":4655.1313},{"date":"2024-08-26","close":4779.9082},{"date":"2024-08-27","close":4823.292},{"date":"2024-08-28","close":4722.3188},{"date":"2024-08-29","close":4659.9297},{"date":"2024-08-30","close":4655.1313},{"date":"2024-09-02","close":4616.7383},{"date":"2024-09-03","close":4635.9346},{"date":"2024-09-04","close":4525.5552},{"date":"2024-09-05","close":4602.3403},{"date":"2024-09-06","close":4554.3496},{"date":"2024-09-09","close":4544.7515},{"date":"2024-09-10","close":4587.9438},{"date":"2024-09-11","close":4578.3452},{"date":"2024-09-12","close":4640.7339},{"date":"2024-09-13","close":4688.7246},{"date":"2024-09-19","close":4779.9082},{"date":"2024-09-20","close":4789.5063},{"date":"2024-09-23","close":4813.5015},{"date":"2024-09-24","close":4895.0864},{"date":"2024-09-25","close":5010.2642},{"date":"2024-09-26","close":5139.8403},{"date":"2024-09-27","close":5139.8403},{"date":"2024-09-30","close":4991.0688},{"date":"2024-10-02","close":4871.0908},{"date":"2024-10-04","close":4770.3096},{"date":"2024-10-07","close":4760.7114},{"date":"2024-10-08","close":4765.5103},{"date":"2024-10-10","close":4799.104},{"date":"2024-10-11","close":4813.5015},{"date":"2024-10-14","close":4866.2915},{"date":"2024-10-15","close":4856.6934},{"date":"2024-10-16","close":4981.4702},{"date":"2024-10-17","close":4995.8677},{"date":"2024-10-18","close":4986.269},{"date":"2024-10-21","close":5053.4565},{"date":"2024-10-22","close":5000.6665},{"date":"2024-10-23","close":4967.0728},{"date":"2024-10-24","close":4981.4702},{"date":"2024-10-25","close":4952.6758},{"date":"2024-10-28","close":5000.6665},{"date":"2024-10-29","close":5010.2642},{"date":"2024-10-30","close":5088.252},{"date":"2024-10-31","close":4962.2734},{"date":"2024-11-01","close":4919.082},{"date":"2024-11-04","close":5005.4653},{"date":"2024-11-05","close":5088.252},{"date":"2024-11-06","close":4904.6846},{"date":"2024-11-07","close":4885.4883},{"date":"2024-11-08","close":4842.2964},{"date":"2024-11-11","close":4741.5146},{"date":"2024-11-12","close":4669.5283},{"date":"2024-11-13","close":4683.9253},{"date":"2024-11-14","close":4731.9165},{"date":"2024-11-15","close":4789.5063},{"date":"2024-11-18","close":4799.104},{"date":"2024-11-19","close":4851.8945},{"date":"2024-11-20","close":4914.2827},{"date":"2024-11-21","close":4904.6846},{"date":"2024-11-22","close":4904.6846},{"date":"2024-11-25","close":4952.6758},{"date":"2024-11-26","close":5029.4609},{"date":"2024-11-27","close":5039.0596},{"date":"2024-11-28","close":5063.0552},{"date":"2024-11-29","close":5039.0596},{"date":"2024-12-02","close":4957.4746},{"date":"2024-12-03","close":5005.4653},{"date":"2024-12-04","close":4947.8765},{"date":"2024-12-05","close":4842.2964},{"date":"2024-12-06","close":4827.8989},{"date":"2024-12-09","close":4669.5283},{"date":"2024-12-10","close":4770.3096},{"date":"2024-12-11","close":4871.0908},{"date":"2024-12-12","close":4871.0908},{"date":"2024-12-13","close":4904.6846},{"date":"2024-12-16","close":4861.4927},{"date":"2024-12-17","close":4789.5063},{"date":"2024-12-18","close":4885.4883},{"date":"2024-12-19","close":4765.5103},{"date":"2024-12-20","close":4746.314},{"date":"2024-12-23","close":4794.3052},{"date":"2024-12-24","close":4789.5063},{"date":"2024-12-26","close":4794.3052},{"date":"2024-12-27","close":4760.7114},{"date":"2024-12-30","close":4760.7114},{"date":"2025-01-02","close":4899.8853},{"date":"2025-01-03","close":4981.4702},{"date":"2025-01-06","close":4976.6714},{"date":"2025-01-07","close":4976.6714},{"date":"2025-01-08","close":4967.0728},{"date":"2025-01-09","close":5000.6665},{"date":"2025-01-10","close":4971.8721},{"date":"2025-01-13","close":4976.6714},{"date":"2025-01-14","close":4971.8721},{"date":"2025-01-15","close":5039.0596},{"date":"2025-01-16","close":5039.0596},{"date":"2025-01-17","close":5043.8584},{"date":"2025-01-20","close":4971.8721},{"date":"2025-01-21","close":4995.8677},{"date":"2025-01-22","close":5135.0415},{"date":"2025-01-23","close":5111.0459},{"date":"2025-01-24","close":5226.2241},{"date":"2025-01-31","close":5303.0103},{"date":"2025-02-03","close":5077.4521},{"date":"2025-02-04","close":5144.6396},{"date":"2025-02-05","close":5173.4346},{"date":"2025-02-06","close":5159.0366},{"date":"2025-02-07","close":5039.0596},{"date":"2025-02-10","close":5024.6621},{"date":"2025-02-11","close":5058.2563},{"date":"2025-02-12","close":5053.4565},{"date":"2025-02-13","close":5067.8535},{"date":"2025-02-14","close":5096.6484},{"date":"2025-02-17","close":5053.4565},{"date":"2025-02-18","close":5087.0503},{"date":"2025-02-19","close":5139.8403},{"date":"2025-02-20","close":5163.8364},{"date":"2025-02-21","close":5197.4302},{"date":"2025-02-24","close":5317.4077},{"date":"2025-02-25","close":5327.0059},{"date":"2025-02-26","close":5303.0103},{"date":"2025-02-27","close":5264.6172},{"date":"2025-02-28","close":5111.0459},{"date":"2025-03-04","close":5159.0366},{"date":"2025-03-05","close":5231.0234},{"date":"2025-03-06","close":5279.0146},{"date":"2025-03-07","close":5245.4209},{"date":"2025-03-10","close":5279.0146},{"date":"2025-03-11","close":5163.8364},{"date":"2025-03-12","close":5101.4478},{"date":"2025-03-13","close":5067.8535},{"date":"2025-03-14","close":5034.2607},{"date":"2025-03-17","close":5063.0552},{"date":"2025-03-18","close":5072.6528},{"date":"2025-03-19","close":5000.6665},{"date":"2025-03-20","close":5005.4653},{"date":"2025-03-21","close":4991.0688},{"date":"2025-03-24","close":5082.2515},{"date":"2025-03-25","close":5043.8584},{"date":"2025-03-26","close":5043.8584},{"date":"2025-03-27","close":4986.269},{"date":"2025-03-28","close":4866.2915},{"date":"2025-03-31","close":4837.4971},{"date":"2025-04-01","close":4890.2871},{"date":"2025-04-02","close":4890.2871},{"date":"2025-04-03","close":4827.8989},{"date":"2025-04-04","close":4875.8896},{"date":"2025-04-07","close":4664.729},{"date":"2025-04-08","close":4554.3496},{"date":"2025-04-09","close":4472.7646},{"date":"2025-04-10","close":4736.7158},{"date":"2025-04-11","close":4693.5239},{"date":"2025-04-14","close":4712.7207},{"date":"2025-04-15","close":4736.7158},{"date":"2025-04-16","close":4703.1221},{"date":"2025-04-17","close":4746.314},{"date":"2025-04-18","close":4813.5015},{"date":"2025-04-21","close":4731.9165},{"date":"2025-04-22","close":4703.1221},{"date":"2025-04-23","close":4813.5015},{"date":"2025-04-24","close":4751.1128},{"date":"2025-04-25","close":4751.1128},{"date":"2025-04-28","close":4712.7207},{"date":"2025-04-29","close":4756.8564},{"date":"2025-04-30","close":4702.9121},{"date":"2025-05-02","close":4663.6807},{"date":"2025-05-07","close":4825.5122},{"date":"2025-05-08","close":4805.896},{"date":"2025-05-09","close":4781.376},{"date":"2025-05-12","close":4928.4951},{"date":"2025-05-13","close":5320.813},{"date":"2025-05-14","close":5727.8438},{"date":"2025-05-15","close":5482.6445},{"date":"2025-05-16","close":5477.7407},{"date":"2025-05-19","close":5374.7573},{"date":"2025-05-20","close":5315.9097},{"date":"2025-05-21","close":5271.7734},{"date":"2025-05-22","close":5340.4292},{"date":"2025-05-23","close":5389.4688},{"date":"2025-05-26","close":5590.5322},{"date":"2025-05-27","close":5556.2041},{"date":"2025-05-28","close":5737.6509},{"date":"2025-05-29","close":5806.3066},{"date":"2025-05-30","close":5639.5718},{"date":"2025-06-02","close":5703.3237},{"date":"2025-06-04","close":5865.1548},{"date":"2025-06-05","close":5816.1147},{"date":"2025-06-09","close":5796.499},{"date":"2025-06-10","close":5816.1147},{"date":"2025-06-11","close":5830.8267},{"date":"2025-06-12","close":5948.522},{"date":"2025-06-13","close":5801.4033},{"date":"2025-06-16","close":5747.459},{"date":"2025-06-17","close":5698.4194},{"date":"2025-06-18","close":5762.1714},{"date":"2025-06-19","close":5771.979},{"date":"2025-06-20","close":5835.731},{"date":"2025-06-23","close":5781.7871},{"date":"2025-06-24","close":5816.1147},{"date":"2025-06-25","close":5821.0186},{"date":"2025-06-26","close":5825.9229},{"date":"2025-06-27","close":5718.0356},{"date":"2025-06-30","close":5678.8037},{"date":"2025-07-01","close":5718.0356},{"date":"2025-07-02","close":5757.2671},{"date":"2025-07-03","close":5870.0591},{"date":"2025-07-04","close":5850.4429},{"date":"2025-07-07","close":5816.1147},{"date":"2025-07-08","close":5884.7705},{"date":"2025-07-09","close":6012.2739},{"date":"2025-07-10","close":6100.5454},{"date":"2025-07-11","close":6090.7373},{"date":"2025-07-14","close":6208.4331},{"date":"2025-07-15","close":6218.2412},{"date":"2025-07-16","close":6105.4492},{"date":"2025-07-17","close":6134.8735},{"date":"2025-07-18","close":6071.1216},{"date":"2025-07-21","close":5968.1382},{"date":"2025-07-22","close":5904.3867},{"date":"2025-07-23","close":5953.4263},{"date":"2025-07-24","close":5894.5786},{"date":"2025-07-25","close":5938.7144},{"date":"2025-07-28","close":5850.4424},{"date":"2025-07-29","close":5786.6909},{"date":"2025-07-30","close":5835.7305},{"date":"2025-07-31","close":5771.979},{"date":"2025-08-01","close":5664.0918},{"date":"2025-08-04","close":5673.8994},{"date":"2025-08-05","close":5742.5552},{"date":"2025-08-06","close":5933.8105},{"date":"2025-08-07","close":6026.9858},{"date":"2025-08-08","close":6066.2178},{"date":"2025-08-11","close":5953.4263},{"date":"2025-08-12","close":5938.7144},{"date":"2025-08-13","close":6085.8335},{"date":"2025-08-14","close":6080.9297},{"date":"2025-08-18","close":6085.8335},{"date":"2025-08-19","close":6061.314},{"date":"2025-08-20","close":5973.0425},{"date":"2025-08-21","close":5987.7544},{"date":"2025-08-22","close":5933.8105},{"date":"2025-08-25","close":6012.2739},{"date":"2025-08-26","close":5919.0986},{"date":"2025-08-27","close":5870.0586},{"date":"2025-08-28","close":5933.8105},{"date":"2025-08-29","close":5982.8501},{"date":"2025-09-01","close":5987.7539},{"date":"2025-09-02","close":6002.4663},{"date":"2025-09-03","close":5982.8501},{"date":"2025-09-04","close":5997.562},{"date":"2025-09-05","close":6041.6978},{"date":"2025-09-08","close":6041.6978},{"date":"2025-09-09","close":6036.7939},{"date":"2025-09-10","close":6120.1616},{"date":"2025-09-11","close":6110.3535},{"date":"2025-09-12","close":6154.4893},{"date":"2025-09-15","close":6071.1216},{"date":"2025-09-16","close":6100.5454},{"date":"2025-09-17","close":6105.4497},{"date":"2025-09-18","close":6085.8335},{"date":"2025-09-19","close":5958.3306},{"date":"2025-09-22","close":5894.5786},{"date":"2025-09-23","close":5821.0186},{"date":"2025-09-24","close":5781.7871},{"date":"2025-09-25","close":5757.2671},{"date":"2025-09-26","close":5688.6113},{"date":"2025-09-29","close":5732.7471},{"date":"2025-09-30","close":5644.4756},{"date":"2025-10-01","close":5615.0518},{"date":"2025-10-02","close":5659.1875},{"date":"2025-10-10","close":5541.4927},{"date":"2025-10-13","close":5492.4526},{"date":"2025-10-14","close":5551.3003},{"date":"2025-10-15","close":5556.2046},{"date":"2025-10-16","close":5654.2837},{"date":"2025-10-17","close":5600.3403},{"date":"2025-10-20","close":5610.1479},{"date":"2025-10-21","close":5575.8203},{"date":"2025-10-22","close":5737.6514},{"date":"2025-10-23","close":5683.7075},{"date":"2025-10-24","close":5639.5718},{"date":"2025-10-27","close":5698.4194},{"date":"2025-10-28","close":5698.4194},{"date":"2025-10-29","close":5654.2837},{"date":"2025-10-30","close":5664.0918},{"date":"2025-10-31","close":5806.3066},{"date":"2025-11-03","close":5654.2837},{"date":"2025-11-04","close":5551.3003},{"date":"2025-11-05","close":5453.2207},{"date":"2025-11-06","close":5531.6846},{"date":"2025-11-07","close":5477.7407},{"date":"2025-11-10","close":5624.8599},{"date":"2025-11-11","close":5570.9165},{"date":"2025-11-12","close":5683.7075},{"date":"2025-11-13","close":5678.8037},{"date":"2025-11-14","close":5580.7241},{"date":"2025-11-17","close":5561.1084},{"date":"2025-11-18","close":5458.1245},{"date":"2025-11-19","close":5467.9331},{"date":"2025-11-20","close":5546.3965},{"date":"2025-11-21","close":5512.0688},{"date":"2025-11-24","close":5428.7007},{"date":"2025-11-25","close":5423.7969},{"date":"2025-11-26","close":5492.4526},{"date":"2025-11-27","close":5502.2607},{"date":"2025-11-28","close":5526.7808},{"date":"2025-12-01","close":5575.8203},{"date":"2025-12-02","close":5722.9395},{"date":"2025-12-03","close":5776.8828},{"date":"2025-12-04","close":5811.2109},{"date":"2025-12-05","close":5845.5386},{"date":"2025-12-08","close":5835.7305},{"date":"2025-12-09","close":5850.4424},{"date":"2025-12-10","close":5762.1709},{"date":"2025-12-11","close":5786.6909},{"date":"2025-12-12","close":5840.6348},{"date":"2025-12-15","close":5835.7305},{"date":"2025-12-16","close":5791.5947},{"date":"2025-12-17","close":5806.3066},{"date":"2025-12-18","close":5752.3633},{"date":"2025-12-19","close":5767.0752},{"date":"2025-12-22","close":5811.2109},{"date":"2025-12-23","close":5781.7871},{"date":"2025-12-24","close":5835.7305},{"date":"2025-12-26","close":5771.979},{"date":"2025-12-29","close":5786.6909},{"date":"2025-12-30","close":5771.979},{"date":"2026-01-02","close":5742.5552},{"date":"2026-01-05","close":5693.5156},{"date":"2026-01-06","close":5786.6909},{"date":"2026-01-07","close":6012.2739},{"date":"2026-01-08","close":5987.7544},{"date":"2026-01-09","close":6036.7939},{"date":"2026-01-12","close":6228.0488},{"date":"2026-01-13","close":6399.688},{"date":"2026-01-14","close":6448.728},{"date":"2026-01-15","close":6497.7676},{"date":"2026-01-16","close":6497.7676},{"date":"2026-01-19","close":6595.8472},{"date":"2026-01-20","close":6620.3667},{"date":"2026-01-21","close":6576.231},{"date":"2026-01-22","close":6635.0786},{"date":"2026-01-23","close":6532.0952},{"date":"2026-01-26","close":6424.208},{"date":"2026-01-27","close":6399.688},{"date":"2026-01-28","close":6443.8237},{"date":"2026-01-29","close":6595.8472},{"date":"2026-01-30","close":6468.3438},{"date":"2026-02-02","close":6409.4961},{"date":"2026-02-03","close":6551.7114},{"date":"2026-02-04","close":6639.9829},{"date":"2026-02-05","close":6581.1353},{"date":"2026-02-06","close":6517.3833},{"date":"2026-02-09","close":6639.9829},{"date":"2026-02-10","close":6929.3174},{"date":"2026-02-11","close":7071.5327},{"date":"2026-02-12","close":7091.1484},{"date":"2026-02-13","close":7061.7246},{"date":"2026-02-19","close":7223.5562},{"date":"2026-02-20","close":7297.1157},{"date":"2026-02-23","close":7302.0195},{"date":"2026-02-24","close":7346.1553},{"date":"2026-02-25","close":7552.1221},{"date":"2026-02-26","close":7586.4497},{"date":"2026-02-27","close":7434.4268},{"date":"2026-03-03","close":7341.2515},{"date":"2026-03-04","close":6517.3833},{"date":"2026-03-05","close":6880.2778},{"date":"2026-03-06","close":6777.2944},{"date":"2026-03-09","close":6399.688},{"date":"2026-03-10","close":6635.0786},{"date":"2026-03-11","close":6669.4067},{"date":"2026-03-12","close":6659.5986},{"date":"2026-03-13","close":6541.9033},{"date":"2026-03-16","close":6532.0952},{"date":"2026-03-17","close":6674.3105},{"date":"2026-03-18","close":6767.4863},{"date":"2026-03-19","close":6635.0786},{"date":"2026-03-20","close":6767.4863},{"date":"2026-03-23","close":6350.6484},{"date":"2026-03-24","close":6502.6714},{"date":"2026-03-25","close":6654.6948},{"date":"2026-03-26","close":6541.9033},{"date":"2026-03-27","close":6556.6152},{"date":"2026-03-30","close":6453.6318},{"date":"2026-03-31","close":6350.6484},{"date":"2026-04-01","close":6576.231},{"date":"2026-04-02","close":6380.0718},{"date":"2026-04-03","close":6389.8799},{"date":"2026-04-06","close":6384.9761},{"date":"2026-04-07","close":6340.8403},{"date":"2026-04-08","close":6595.8472},{"date":"2026-04-09","close":6492.8638},{"date":"2026-04-10","close":6718.4463},{"date":"2026-04-13","close":6586.0391},{"date":"2026-04-14","close":6635.0791},{"date":"2026-04-15","close":6674.3105},{"date":"2026-04-16","close":6831.2378},{"date":"2026-04-17","close":6836.1421},{"date":"2026-04-20","close":6826.334},{"date":"2026-04-21","close":6899.8936},{"date":"2026-04-22","close":6875.3735},{"date":"2026-04-23","close":6782.1978},{"date":"2026-04-24","close":6762.5825},{"date":"2026-04-27","close":6747.8701},{"date":"2026-04-28","close":6752.7744},{"date":"2026-04-29","close":6817.752},{"date":"2026-04-30","close":6719.3008},{"date":"2026-05-04","close":6694.688},{"date":"2026-05-06","close":6630.6943},{"date":"2026-05-07","close":6901.4355},{"date":"2026-05-08","close":7049.1123},{"date":"2026-05-11","close":6886.668},{"date":"2026-05-12","close":6926.0483},{"date":"2026-05-13","close":7147.564},{"date":"2026-05-14","close":7177.0991},{"date":"2026-05-15","close":6832.5195},{"date":"2026-05-18","close":6699.6104},{"date":"2026-05-19","close":6566.7012},{"date":"2026-05-20","close":6384.5664},{"date":"2026-05-21","close":6694.688},{"date":"2026-05-22","close":6857.1323},{"date":"2026-05-26","close":6827.5972},{"date":"2026-05-27","close":6620.8496},{"date":"2026-05-28","close":6601.1592},{"date":"2026-05-29","close":6670.0752},{"date":"2026-06-01","close":6492.8628},{"date":"2026-06-02","close":6325.4956},{"date":"2026-06-04","close":6236.8892},{"date":"2026-06-05","close":6148.2832},{"date":"2026-06-08","close":5843.084},{"date":"2026-06-09","close":6010.4512},{"date":"2026-06-10","close":6015.374},{"date":"2026-06-11","close":5980.916},{"date":"2026-06-12","close":6315.6504},{"date":"2026-06-15","close":6670.0752},{"date":"2026-06-16","close":6758.6812},{"date":"2026-06-17","close":6684.8428},{"date":"2026-06-18","close":6483.0176},{"date":"2026-06-19","close":6414.1016},{"date":"2026-06-22","close":6148.2832},{"date":"2026-06-23","close":5843.084},{"date":"2026-06-24","close":5971.0708},{"date":"2026-06-25","close":6030.1416},{"date":"2026-06-26","close":5872.6196},{"date":"2026-06-29","close":6108.9028},{"date":"2026-06-30","close":5916.9229},{"date":"2026-07-01","close":6064.5996},{"date":"2026-07-02","close":6167.9736},{"date":"2026-07-03","close":6167.9736},{"date":"2026-07-06","close":6187.6636},{"date":"2026-07-07","close":6286.1152},{"date":"2026-07-08","close":6158.1284},{"date":"2026-07-09","close":5941.5356},{"date":"2026-07-10","close":6113.8252},{"date":"2026-07-13","close":6005.5288},{"date":"2026-07-14","close":5936.6128},{"date":"2026-07-15","close":6044.9092},{"date":"2026-07-16","close":6039.9868},{"date":"2026-07-20","close":5961.2256},{"date":"2026-07-21","close":5931.6904},{"date":"2026-07-22","close":6035.0645},{"date":"2026-07-23","close":6286.1152},{"date":"2026-07-24","close":6310.728},{"date":"2026-07-27","close":6266.4248},{"date":"2026-07-28","close":5995.6836},{"date":"2026-07-29","close":5912.0},{"date":"2026-07-30","close":5970.0},{"date":"2026-07-31","close":6180.0},{"date":"2026-08-03","close":6120.0},{"date":"2026-08-04","close":6270.0},{"date":"2026-08-05","close":6420.0},{"date":"2026-08-06","close":6475.0},{"date":"2026-08-07","close":6510.0},{"date":"2026-08-10","close":6440.0},{"date":"2026-08-11","close":6425.0},{"date":"2026-08-12","close":6370.0},{"date":"2026-08-13","close":6310.0},{"date":"2026-08-14","close":6475.0},{"date":"2026-08-18","close":6450.0},{"date":"2026-08-19","close":6350.0},{"date":"2026-08-20","close":6300.0},{"date":"2026-08-21","close":6320.0},{"date":"2026-08-24","close":6505.0},{"date":"2026-08-25","close":6660.0},{"date":"2026-08-26","close":6540.0},{"date":"2026-08-27","close":6515.0},{"date":"2026-08-28","close":6595.0},{"date":"2026-08-31","close":6580.0},{"date":"2026-09-01","close":6645.0},{"date":"2026-09-02","close":6445.0},{"date":"2026-09-03","close":6590.0},{"date":"2026-09-04","close":6730.0},{"date":"2026-09-07","close":6800.0},{"date":"2026-09-08","close":6720.0},{"date":"2026-09-09","close":6655.0},{"date":"2026-09-10","close":6600.0},{"date":"2026-09-11","close":6595.0},{"date":"2026-09-14","close":6680.0},{"date":"2026-09-15","close":6520.0},{"date":"2026-09-16","close":6450.0},{"date":"2026-09-17","close":6570.0},{"date":"2026-09-18","close":6555.0},{"date":"2026-09-21","close":6520.0},{"date":"2026-09-22","close":6670.0},{"date":"2026-09-23","close":6595.0},{"date":"2026-09-28","close":6670.0},{"date":"2026-09-29","close":6615.0},{"date":"2026-09-30","close":6660.0},{"date":"2026-10-01","close":6685.0},{"date":"2026-10-02","close":6720.0},{"date":"2026-10-06","close":6700.0},{"date":"2026-10-07","close":6680.0},{"date":"2026-10-08","close":6580.0},{"date":"2026-10-12","close":6680.0},{"date":"2026-10-13","close":6655.0},{"date":"2026-10-14","close":6875.0},{"date":"2026-10-15","close":6690.0},{"date":"2026-10-16","close":6590.0},{"date":"2026-10-19","close":6675.0},{"date":"2026-10-20","close":6470.0},{"date":"2026-10-21","close":6495.0},{"date":"2026-10-22","close":6340.0},{"date":"2026-10-23","close":6230.0}],"chart_data":[{"date":"2024-10-23","open":5000,"high":5000,"low":4904,"close":4967,"volume":40046},{"date":"2024-10-24","open":4946,"high":4981,"low":4936,"close":4981,"volume":23854},{"date":"2024-10-25","open":4996,"high":5011,"low":4943,"close":4953,"volume":21048},{"date":"2024-10-28","open":4992,"high":5030,"low":4973,"close":5001,"volume":46143},{"date":"2024-10-29","open":5020,"high":5039,"low":4972,"close":5010,"volume":35752},{"date":"2024-10-30","open":5118,"high":5118,"low":5043,"close":5088,"volume":30932},{"date":"2024-10-31","open":5000,"high":5000,"low":4937,"close":4962,"volume":34653},{"date":"2024-11-01","open":4937,"high":4991,"low":4919,"close":4919,"volume":178508},{"date":"2024-11-04","open":4937,"high":5005,"low":4924,"close":5005,"volume":47956},{"date":"2024-11-05","open":5069,"high":5088,"low":5020,"close":5088,"volume":23889},{"date":"2024-11-06","open":4992,"high":4992,"low":4895,"close":4905,"volume":26413},{"date":"2024-11-07","open":4880,"high":4914,"low":4804,"close":4885,"volume":42948},{"date":"2024-11-08","open":4908,"high":4946,"low":4832,"close":4842,"volume":19578},{"date":"2024-11-11","open":4813,"high":4813,"low":4728,"close":4742,"volume":20139},{"date":"2024-11-12","open":4715,"high":4748,"low":4657,"close":4670,"volume":25438},{"date":"2024-11-13","open":4617,"high":4689,"low":4617,"close":4684,"volume":496435},{"date":"2024-11-14","open":4723,"high":4809,"low":4718,"close":4732,"volume":16412},{"date":"2024-11-15","open":4765,"high":4822,"low":4741,"close":4790,"volume":24552},{"date":"2024-11-18","open":4799,"high":4803,"low":4731,"close":4799,"volume":54439},{"date":"2024-11-19","open":4785,"high":4865,"low":4785,"close":4852,"volume":15976},{"date":"2024-11-20","open":4857,"high":4933,"low":4852,"close":4914,"volume":27079},{"date":"2024-11-21","open":4925,"high":4943,"low":4905,"close":4905,"volume":19382},{"date":"2024-11-22","open":4934,"high":4934,"low":4866,"close":4905,"volume":35137},{"date":"2024-11-25","open":4905,"high":4983,"low":4905,"close":4953,"volume":26916},{"date":"2024-11-26","open":4924,"high":5034,"low":4900,"close":5029,"volume":30202},{"date":"2024-11-27","open":5034,"high":5082,"low":5025,"close":5039,"volume":31713},{"date":"2024-11-28","open":5072,"high":5082,"low":5029,"close":5063,"volume":38350},{"date":"2024-11-29","open":5125,"high":5125,"low":4894,"close":5039,"volume":35502},{"date":"2024-12-02","open":5063,"high":5072,"low":4947,"close":4957,"volume":156614},{"date":"2024-12-03","open":4982,"high":5058,"low":4947,"close":5005,"volume":26855},{"date":"2024-12-04","open":4968,"high":4987,"low":4876,"close":4948,"volume":86636},{"date":"2024-12-05","open":4923,"high":4923,"low":4837,"close":4842,"volume":36857},{"date":"2024-12-06","open":4852,"high":4885,"low":4746,"close":4828,"volume":55311},{"date":"2024-12-09","open":4787,"high":4787,"low":4657,"close":4670,"volume":41353},{"date":"2024-12-10","open":4698,"high":4795,"low":4698,"close":4770,"volume":36031},{"date":"2024-12-11","open":4776,"high":4881,"low":4771,"close":4871,"volume":9047},{"date":"2024-12-12","open":4900,"high":4943,"low":4866,"close":4871,"volume":13581},{"date":"2024-12-13","open":4871,"high":4915,"low":4809,"close":4905,"volume":14755},{"date":"2024-12-16","open":4947,"high":4947,"low":4838,"close":4861,"volume":19610},{"date":"2024-12-17","open":4860,"high":4860,"low":4775,"close":4790,"volume":15260},{"date":"2024-12-18","open":4804,"high":4885,"low":4804,"close":4885,"volume":11895},{"date":"2024-12-19","open":4803,"high":4818,"low":4766,"close":4766,"volume":16009},{"date":"2024-12-20","open":4765,"high":4803,"low":4722,"close":4746,"volume":13397},{"date":"2024-12-23","open":4769,"high":4794,"low":4721,"close":4794,"volume":53973},{"date":"2024-12-24","open":4795,"high":4799,"low":4765,"close":4790,"volume":51764},{"date":"2024-12-26","open":4807,"high":4817,"low":4769,"close":4794,"volume":11145},{"date":"2024-12-27","open":4819,"high":4819,"low":4761,"close":4761,"volume":8826},{"date":"2024-12-30","open":4737,"high":4819,"low":4709,"close":4761,"volume":19098},{"date":"2025-01-02","open":4814,"high":4910,"low":4786,"close":4900,"volume":208544},{"date":"2025-01-03","open":4870,"high":4994,"low":4870,"close":4981,"volume":40281},{"date":"2025-01-06","open":4982,"high":4995,"low":4937,"close":4977,"volume":22438},{"date":"2025-01-07","open":5005,"high":5039,"low":4962,"close":4977,"volume":36011},{"date":"2025-01-08","open":4942,"high":5015,"low":4942,"close":4967,"volume":19430},{"date":"2025-01-09","open":4963,"high":5030,"low":4943,"close":5001,"volume":20427},{"date":"2025-01-10","open":4982,"high":5015,"low":4952,"close":4972,"volume":10658},{"date":"2025-01-13","open":4972,"high":5020,"low":4962,"close":4977,"volume":6428},{"date":"2025-01-14","open":4982,"high":4982,"low":4933,"close":4972,"volume":2677},{"date":"2025-01-15","open":4995,"high":5068,"low":4986,"close":5039,"volume":24622},{"date":"2025-01-16","open":5082,"high":5082,"low":4995,"close":5039,"volume":11312},{"date":"2025-01-17","open":5025,"high":5044,"low":5005,"close":5044,"volume":13725},{"date":"2025-01-20","open":5044,"high":5044,"low":4952,"close":4972,"volume":15084},{"date":"2025-01-21","open":4968,"high":5045,"low":4968,"close":4996,"volume":10032},{"date":"2025-01-22","open":5021,"high":5135,"low":4996,"close":5135,"volume":185895},{"date":"2025-01-23","open":5133,"high":5158,"low":5076,"close":5111,"volume":27208},{"date":"2025-01-24","open":5121,"high":5255,"low":5121,"close":5226,"volume":58359},{"date":"2025-01-31","open":5279,"high":5327,"low":5264,"close":5303,"volume":47491},{"date":"2025-02-03","open":5202,"high":5202,"low":5063,"close":5077,"volume":92184},{"date":"2025-02-04","open":5126,"high":5179,"low":5118,"close":5145,"volume":118121},{"date":"2025-02-05","open":5168,"high":5173,"low":5130,"close":5173,"volume":227361},{"date":"2025-02-06","open":5168,"high":5192,"low":5107,"close":5159,"volume":23145},{"date":"2025-02-07","open":5107,"high":5130,"low":5034,"close":5039,"volume":14633},{"date":"2025-02-10","open":5015,"high":5087,"low":5000,"close":5025,"volume":50829},{"date":"2025-02-11","open":5025,"high":5082,"low":5010,"close":5058,"volume":19642},{"date":"2025-02-12","open":5057,"high":5076,"low":5033,"close":5053,"volume":30961},{"date":"2025-02-13","open":5054,"high":5102,"low":5025,"close":5068,"volume":104015},{"date":"2025-02-14","open":5072,"high":5102,"low":5034,"close":5097,"volume":186047},{"date":"2025-02-17","open":5096,"high":5096,"low":5043,"close":5053,"volume":48189},{"date":"2025-02-18","open":5054,"high":5092,"low":5029,"close":5087,"volume":45522},{"date":"2025-02-19","open":5083,"high":5164,"low":5078,"close":5140,"volume":53219},{"date":"2025-02-20","open":5122,"high":5169,"low":5083,"close":5164,"volume":28267},{"date":"2025-02-21","open":5183,"high":5251,"low":5178,"close":5197,"volume":31179},{"date":"2025-02-24","open":5230,"high":5331,"low":5191,"close":5317,"volume":83424},{"date":"2025-02-25","open":5255,"high":5376,"low":5241,"close":5327,"volume":45396},{"date":"2025-02-26","open":5327,"high":5327,"low":5251,"close":5303,"volume":67267},{"date":"2025-02-27","open":5304,"high":5323,"low":5222,"close":5265,"volume":26227},{"date":"2025-02-28","open":5205,"high":5245,"low":5091,"close":5111,"volume":47090},{"date":"2025-03-04","open":5139,"high":5236,"low":5087,"close":5159,"volume":104700},{"date":"2025-03-05","open":5192,"high":5241,"low":5163,"close":5231,"volume":54506},{"date":"2025-03-06","open":5246,"high":5303,"low":5231,"close":5279,"volume":19089},{"date":"2025-03-07","open":5293,"high":5297,"low":5245,"close":5245,"volume":522340},{"date":"2025-03-10","open":5259,"high":5308,"low":5226,"close":5279,"volume":85494},{"date":"2025-03-11","open":5174,"high":5295,"low":5108,"close":5164,"volume":53523},{"date":"2025-03-12","open":5162,"high":5162,"low":5101,"close":5101,"volume":53254},{"date":"2025-03-13","open":5112,"high":5134,"low":5054,"close":5068,"volume":57525},{"date":"2025-03-14","open":5072,"high":5097,"low":5015,"close":5034,"volume":62611},{"date":"2025-03-17","open":5082,"high":5082,"low":5029,"close":5063,"volume":10436},{"date":"2025-03-18","open":5108,"high":5113,"low":5069,"close":5073,"volume":14643},{"date":"2025-03-19","open":5098,"high":5098,"low":4992,"close":5001,"volume":793710},{"date":"2025-03-20","open":5005,"high":5020,"low":4986,"close":5005,"volume":72236},{"date":"2025-03-21","open":4995,"high":5020,"low":4962,"close":4991,"volume":44202},{"date":"2025-03-24","open":4995,"high":5087,"low":4995,"close":5082,"volume":41411},{"date":"2025-03-25","open":5097,"high":5102,"low":5020,"close":5044,"volume":22283},{"date":"2025-03-26","open":5077,"high":5082,"low":5044,"close":5044,"volume":23857},{"date":"2025-03-27","open":5044,"high":5044,"low":4952,"close":4986,"volume":47006},{"date":"2025-03-28","open":5011,"high":5011,"low":4853,"close":4866,"volume":34132},{"date":"2025-03-31","open":4860,"high":4874,"low":4780,"close":4837,"volume":47850},{"date":"2025-04-01","open":4838,"high":4937,"low":4838,"close":4890,"volume":99409},{"date":"2025-04-02","open":4914,"high":4914,"low":4843,"close":4890,"volume":31202},{"date":"2025-04-03","open":4799,"high":4828,"low":4746,"close":4828,"volume":9881},{"date":"2025-04-04","open":4776,"high":4895,"low":4732,"close":4876,"volume":38399},{"date":"2025-04-07","open":4757,"high":4757,"low":4602,"close":4665,"volume":32897},{"date":"2025-04-08","open":4736,"high":4736,"low":4554,"close":4554,"volume":53101},{"date":"2025-04-09","open":4565,"high":4575,"low":4473,"close":4473,"volume":28141},{"date":"2025-04-10","open":4665,"high":4742,"low":4626,"close":4737,"volume":11213},{"date":"2025-04-11","open":4684,"high":4704,"low":4622,"close":4694,"volume":7198},{"date":"2025-04-14","open":4717,"high":4717,"low":4673,"close":4713,"volume":12589},{"date":"2025-04-15","open":4723,"high":4747,"low":4694,"close":4737,"volume":4592},{"date":"2025-04-16","open":4751,"high":4751,"low":4703,"close":4703,"volume":12488},{"date":"2025-04-17","open":4708,"high":4746,"low":4708,"close":4746,"volume":5638},{"date":"2025-04-18","open":4814,"high":4843,"low":4771,"close":4814,"volume":91492},{"date":"2025-04-21","open":4814,"high":4814,"low":4732,"close":4732,"volume":7635},{"date":"2025-04-22","open":4780,"high":4780,"low":4703,"close":4703,"volume":6389},{"date":"2025-04-23","open":4752,"high":4814,"low":4728,"close":4814,"volume":6726},{"date":"2025-04-24","open":4823,"high":4823,"low":4741,"close":4751,"volume":7725},{"date":"2025-04-25","open":4751,"high":4770,"low":4731,"close":4751,"volume":14848},{"date":"2025-04-28","open":4760,"high":4765,"low":4713,"close":4713,"volume":10222},{"date":"2025-04-29","open":4757,"high":4757,"low":4713,"close":4757,"volume":10399},{"date":"2025-04-30","open":4732,"high":4782,"low":4683,"close":4703,"volume":68646},{"date":"2025-05-02","open":4708,"high":4732,"low":4649,"close":4664,"volume":136954},{"date":"2025-05-07","open":4757,"high":4868,"low":4757,"close":4826,"volume":64713},{"date":"2025-05-08","open":4826,"high":4841,"low":4801,"close":4806,"volume":56981},{"date":"2025-05-09","open":4835,"high":4840,"low":4766,"close":4781,"volume":28678},{"date":"2025-05-12","open":4807,"high":4928,"low":4807,"close":4928,"volume":20610},{"date":"2025-05-13","open":5233,"high":5321,"low":5106,"close":5321,"volume":788929},{"date":"2025-05-14","open":5591,"high":5728,"low":5562,"close":5728,"volume":411842},{"date":"2025-05-15","open":5870,"high":5910,"low":5468,"close":5483,"volume":668529},{"date":"2025-05-16","open":5552,"high":5577,"low":5463,"close":5478,"volume":154990},{"date":"2025-05-19","open":5394,"high":5438,"low":5173,"close":5375,"volume":139433},{"date":"2025-05-20","open":5360,"high":5413,"low":5276,"close":5316,"volume":135106},{"date":"2025-05-21","open":5317,"high":5346,"low":5272,"close":5272,"volume":80873},{"date":"2025-05-22","open":5413,"high":5418,"low":5266,"close":5340,"volume":187271},{"date":"2025-05-23","open":5325,"high":5394,"low":5267,"close":5389,"volume":44549},{"date":"2025-05-26","open":5409,"high":5591,"low":5400,"close":5591,"volume":117813},{"date":"2025-05-27","open":5556,"high":5556,"low":5482,"close":5556,"volume":79558},{"date":"2025-05-28","open":5557,"high":5944,"low":5513,"close":5738,"volume":258927},{"date":"2025-05-29","open":5791,"high":5860,"low":5757,"close":5806,"volume":254088},{"date":"2025-05-30","open":5732,"high":5795,"low":5625,"close":5640,"volume":160276},{"date":"2025-06-02","open":5664,"high":5737,"low":5645,"close":5703,"volume":185152},{"date":"2025-06-04","open":5757,"high":5880,"low":5703,"close":5865,"volume":170681},{"date":"2025-06-05","open":5875,"high":5943,"low":5767,"close":5816,"volume":352317},{"date":"2025-06-09","open":5885,"high":5934,"low":5778,"close":5796,"volume":278996},{"date":"2025-06-10","open":5816,"high":5855,"low":5737,"close":5816,"volume":121496},{"date":"2025-06-11","open":5836,"high":5855,"low":5772,"close":5831,"volume":62258},{"date":"2025-06-12","open":5822,"high":5949,"low":5787,"close":5949,"volume":155380},{"date":"2025-06-13","open":5948,"high":5948,"low":5737,"close":5801,"volume":226292},{"date":"2025-06-16","open":5855,"high":5860,"low":5669,"close":5747,"volume":192998},{"date":"2025-06-17","open":5747,"high":5781,"low":5669,"close":5698,"volume":98141},{"date":"2025-06-18","open":5698,"high":5836,"low":5630,"close":5762,"volume":212533},{"date":"2025-06-19","open":5772,"high":5836,"low":5727,"close":5772,"volume":63569},{"date":"2025-06-20","open":5752,"high":5836,"low":5713,"close":5836,"volume":151957},{"date":"2025-06-23","open":5915,"high":5915,"low":5728,"close":5782,"volume":150822},{"date":"2025-06-24","open":5781,"high":5870,"low":5772,"close":5816,"volume":128158},{"date":"2025-06-25","open":5870,"high":5900,"low":5796,"close":5821,"volume":262519},{"date":"2025-06-26","open":5860,"high":5860,"low":5737,"close":5826,"volume":118230},{"date":"2025-06-27","open":5842,"high":5842,"low":5689,"close":5718,"volume":39278},{"date":"2025-06-30","open":5718,"high":5738,"low":5650,"close":5679,"volume":48035},{"date":"2025-07-01","open":5684,"high":5802,"low":5684,"close":5718,"volume":185377},{"date":"2025-07-02","open":5737,"high":5796,"low":5703,"close":5757,"volume":108740},{"date":"2025-07-03","open":5796,"high":5880,"low":5757,"close":5870,"volume":276165},{"date":"2025-07-04","open":5870,"high":5924,"low":5821,"close":5850,"volume":114899},{"date":"2025-07-07","open":5850,"high":5855,"low":5791,"close":5816,"volume":40005},{"date":"2025-07-08","open":5816,"high":5914,"low":5777,"close":5885,"volume":150380},{"date":"2025-07-09","open":5885,"high":6017,"low":5865,"close":6012,"volume":155652},{"date":"2025-07-10","open":6012,"high":6101,"low":5953,"close":6101,"volume":127363},{"date":"2025-07-11","open":6125,"high":6125,"low":6027,"close":6091,"volume":149255},{"date":"2025-07-14","open":6071,"high":6271,"low":6042,"close":6208,"volume":571183},{"date":"2025-07-15","open":6213,"high":6238,"low":6155,"close":6218,"volume":79893},{"date":"2025-07-16","open":6198,"high":6203,"low":6085,"close":6105,"volume":62514},{"date":"2025-07-17","open":6135,"high":6135,"low":6027,"close":6135,"volume":42652},{"date":"2025-07-18","open":6135,"high":6160,"low":6032,"close":6071,"volume":40264},{"date":"2025-07-21","open":6042,"high":6051,"low":5939,"close":5968,"volume":46130},{"date":"2025-07-22","open":5986,"high":6031,"low":5884,"close":5904,"volume":70397},{"date":"2025-07-23","open":5968,"high":6037,"low":5943,"close":5953,"volume":76696},{"date":"2025-07-24","open":5987,"high":6031,"low":5880,"close":5895,"volume":49245},{"date":"2025-07-25","open":5895,"high":5987,"low":5880,"close":5939,"volume":42551},{"date":"2025-07-28","open":5973,"high":5997,"low":5831,"close":5850,"volume":114749},{"date":"2025-07-29","open":5842,"high":5847,"low":5743,"close":5787,"volume":32260},{"date":"2025-07-30","open":5747,"high":5846,"low":5747,"close":5836,"volume":35107},{"date":"2025-07-31","open":5836,"high":5875,"low":5762,"close":5772,"volume":60912},{"date":"2025-08-01","open":5772,"high":5772,"low":5640,"close":5664,"volume":78822},{"date":"2025-08-04","open":5655,"high":5718,"low":5621,"close":5674,"volume":17725},{"date":"2025-08-05","open":5763,"high":5782,"low":5670,"close":5743,"volume":17155},{"date":"2025-08-06","open":5722,"high":5987,"low":5722,"close":5934,"volume":79005},{"date":"2025-08-07","open":5977,"high":6042,"low":5919,"close":6027,"volume":124280},{"date":"2025-08-08","open":6027,"high":6130,"low":6027,"close":6066,"volume":86739},{"date":"2025-08-11","open":6091,"high":6091,"low":5943,"close":5953,"volume":87309},{"date":"2025-08-12","open":5953,"high":6051,"low":5939,"close":5939,"volume":22573},{"date":"2025-08-13","open":5963,"high":6125,"low":5963,"close":6086,"volume":144341},{"date":"2025-08-14","open":6086,"high":6174,"low":6032,"close":6081,"volume":32919},{"date":"2025-08-18","open":6110,"high":6145,"low":6061,"close":6086,"volume":592090},{"date":"2025-08-19","open":6091,"high":6091,"low":6012,"close":6061,"volume":13969},{"date":"2025-08-20","open":6061,"high":6066,"low":5919,"close":5973,"volume":123324},{"date":"2025-08-21","open":5974,"high":6023,"low":5949,"close":5988,"volume":43591},{"date":"2025-08-22","open":5987,"high":6012,"low":5934,"close":5934,"volume":33973},{"date":"2025-08-25","open":5968,"high":6017,"low":5968,"close":6012,"volume":22502},{"date":"2025-08-26","open":6032,"high":6032,"low":5890,"close":5919,"volume":16819},{"date":"2025-08-27","open":5924,"high":5953,"low":5865,"close":5870,"volume":15248},{"date":"2025-08-28","open":5870,"high":5982,"low":5865,"close":5934,"volume":116055},{"date":"2025-08-29","open":5964,"high":6067,"low":5959,"close":5983,"volume":85176},{"date":"2025-09-01","open":6023,"high":6077,"low":5954,"close":5988,"volume":167628},{"date":"2025-09-02","open":6032,"high":6037,"low":5982,"close":6002,"volume":5536},{"date":"2025-09-03","open":6033,"high":6038,"low":5964,"close":5983,"volume":21784},{"date":"2025-09-04","open":5983,"high":6018,"low":5969,"close":5998,"volume":14549},{"date":"2025-09-05","open":6110,"high":6110,"low":6012,"close":6042,"volume":145233},{"date":"2025-09-08","open":6076,"high":6076,"low":5997,"close":6042,"volume":17312},{"date":"2025-09-09","open":6051,"high":6056,"low":6002,"close":6037,"volume":68475},{"date":"2025-09-10","open":6027,"high":6145,"low":6027,"close":6120,"volume":127790},{"date":"2025-09-11","open":6150,"high":6150,"low":6042,"close":6110,"volume":78554},{"date":"2025-09-12","open":6110,"high":6178,"low":6110,"close":6154,"volume":155341},{"date":"2025-09-15","open":6170,"high":6170,"low":6066,"close":6071,"volume":55534},{"date":"2025-09-16","open":6066,"high":6101,"low":6061,"close":6101,"volume":14141},{"date":"2025-09-17","open":6065,"high":6105,"low":6045,"close":6105,"volume":12655},{"date":"2025-09-18","open":6115,"high":6115,"low":6042,"close":6086,"volume":34654},{"date":"2025-09-19","open":6071,"high":6091,"low":5919,"close":5958,"volume":150801},{"date":"2025-09-22","open":5992,"high":5992,"low":5895,"close":5895,"volume":48148},{"date":"2025-09-23","open":5895,"high":5905,"low":5821,"close":5821,"volume":29796},{"date":"2025-09-24","open":5827,"high":5847,"low":5768,"close":5782,"volume":38538},{"date":"2025-09-25","open":5796,"high":5796,"low":5732,"close":5757,"volume":25786},{"date":"2025-09-26","open":5743,"high":5743,"low":5650,"close":5689,"volume":56642},{"date":"2025-09-29","open":5748,"high":5758,"low":5699,"close":5733,"volume":18071},{"date":"2025-09-30","open":5731,"high":5731,"low":5634,"close":5644,"volume":33560},{"date":"2025-10-01","open":5645,"high":5678,"low":5585,"close":5615,"volume":131435},{"date":"2025-10-02","open":5610,"high":5673,"low":5610,"close":5659,"volume":38070},{"date":"2025-10-10","open":5640,"high":5640,"low":5541,"close":5541,"volume":41825},{"date":"2025-10-13","open":5472,"high":5526,"low":5438,"close":5492,"volume":36218},{"date":"2025-10-14","open":5502,"high":5566,"low":5492,"close":5551,"volume":32438},{"date":"2025-10-15","open":5551,"high":5566,"low":5526,"close":5556,"volume":36297},{"date":"2025-10-16","open":5640,"high":5698,"low":5615,"close":5654,"volume":241984},{"date":"2025-10-17","open":5669,"high":5669,"low":5571,"close":5600,"volume":48859},{"date":"2025-10-20","open":5625,"high":5625,"low":5531,"close":5610,"volume":42769},{"date":"2025-10-21","open":5625,"high":5661,"low":5566,"close":5576,"volume":64274},{"date":"2025-10-22","open":5626,"high":5748,"low":5591,"close":5738,"volume":170064},{"date":"2025-10-23","open":5743,"high":5753,"low":5670,"close":5684,"volume":90729},{"date":"2025-10-24","open":5713,"high":5713,"low":5615,"close":5640,"volume":102977},{"date":"2025-10-27","open":5673,"high":5747,"low":5659,"close":5698,"volume":126983},{"date":"2025-10-28","open":5703,"high":5703,"low":5654,"close":5698,"volume":49672},{"date":"2025-10-29","open":5727,"high":5727,"low":5630,"close":5654,"volume":54910},{"date":"2025-10-30","open":5737,"high":5796,"low":5659,"close":5664,"volume":97837},{"date":"2025-10-31","open":5678,"high":5846,"low":5678,"close":5806,"volume":118705},{"date":"2025-11-03","open":5801,"high":5801,"low":5625,"close":5654,"volume":126962,"rsi_14":55.95,"sma_20":5747.24,"sma_60":5972.51,"sma_120":5908.92},{"date":"2025-11-04","open":5649,"high":5649,"low":5551,"close":5551,"volume":49202,"rsi_14":49.74,"sma_20":5742.45,"sma_60":5970.43,"sma_120":5915.26},{"date":"2025-11-05","open":5552,"high":5611,"low":5390,"close":5453,"volume":39042,"rsi_14":39.52,"sma_20":5734.14,"sma_60":5965.51,"sma_120":5920.96},{"date":"2025-11-06","open":5503,"high":5542,"low":5444,"close":5532,"volume":47866,"rsi_14":46.51,"sma_20":5727.62,"sma_60":5958.66,"sma_120":5926.09},{"date":"2025-11-07","open":5508,"high":5513,"low":5414,"close":5478,"volume":28150,"rsi_14":43.56,"sma_20":5724.36,"sma_60":5949.32,"sma_120":5927.42},{"date":"2025-11-10","open":5517,"high":5625,"low":5507,"close":5625,"volume":138098,"rsi_14":52.14,"sma_20":5731.14,"sma_60":5941.83,"sma_120":5926.55},{"date":"2025-11-11","open":5630,"high":5649,"low":5561,"close":5571,"volume":36947,"rsi_14":42.02,"sma_20":5732.16,"sma_60":5935.34,"sma_120":5927.31},{"date":"2025-11-12","open":5616,"high":5704,"low":5582,"close":5684,"volume":111161,"rsi_14":50.0,"sma_20":5738.63,"sma_60":5930.99,"sma_120":5929.06},{"date":"2025-11-13","open":5684,"high":5720,"low":5670,"close":5679,"volume":40177,"rsi_14":51.79,"sma_20":5739.85,"sma_60":5924.07,"sma_120":5931.63},{"date":"2025-11-14","open":5620,"high":5669,"low":5581,"close":5581,"volume":23561,"rsi_14":44.68,"sma_20":5738.88,"sma_60":5915.57,"sma_120":5933.88},{"date":"2025-11-17","open":5620,"high":5620,"low":5502,"close":5561,"volume":12266,"rsi_14":43.88,"sma_20":5736.39,"sma_60":5906.66,"sma_120":5936.34},{"date":"2025-11-18","open":5537,"high":5547,"low":5444,"close":5458,"volume":18157,"rsi_14":41.65,"sma_20":5730.32,"sma_60":5896.4,"sma_120":5937.34},{"date":"2025-11-19","open":5508,"high":5513,"low":5439,"close":5468,"volume":15055,"rsi_14":41.65,"sma_20":5716.56,"sma_60":5887.8,"sma_120":5938.0},{"date":"2025-11-20","open":5517,"high":5595,"low":5477,"close":5546,"volume":14129,"rsi_14":38.35,"sma_20":5709.58,"sma_60":5880.31,"sma_120":5937.63},{"date":"2025-11-21","open":5517,"high":5531,"low":5482,"close":5512,"volume":16443,"rsi_14":42.89,"sma_20":5703.06,"sma_60":5873.15,"sma_120":5937.25},{"date":"2025-11-24","open":5552,"high":5552,"low":5424,"close":5429,"volume":34665,"rsi_14":43.72,"sma_20":5689.3,"sma_60":5863.23,"sma_120":5934.63},{"date":"2025-11-25","open":5434,"high":5473,"low":5395,"close":5424,"volume":16720,"rsi_14":48.36,"sma_20":5675.29,"sma_60":5854.8,"sma_120":5931.38},{"date":"2025-11-26","open":5433,"high":5492,"low":5433,"close":5492,"volume":42827,"rsi_14":47.77,"sma_20":5667.04,"sma_60":5848.38,"sma_120":5930.12},{"date":"2025-11-27","open":5492,"high":5532,"low":5492,"close":5502,"volume":5515,"rsi_14":51.5,"sma_20":5658.78,"sma_60":5841.04,"sma_120":5928.41},{"date":"2025-11-28","open":5512,"high":5556,"low":5429,"close":5527,"volume":121589,"rsi_14":43.04,"sma_20":5644.54,"sma_60":5833.31,"sma_120":5925.54},{"date":"2025-12-01","open":5581,"high":5630,"low":5551,"close":5576,"volume":45800,"rsi_14":50.33,"sma_20":5640.54,"sma_60":5826.32,"sma_120":5923.5},{"date":"2025-12-02","open":5625,"high":5723,"low":5620,"close":5723,"volume":119195,"rsi_14":52.7,"sma_20":5649.3,"sma_60":5821.58,"sma_120":5922.87},{"date":"2025-12-03","open":5782,"high":5787,"low":5723,"close":5777,"volume":77251,"rsi_14":56.28,"sma_20":5665.84,"sma_60":5818.09,"sma_120":5922.54},{"date":"2025-12-04","open":5801,"high":5919,"low":5801,"close":5811,"volume":101925,"rsi_14":65.89,"sma_20":5680.11,"sma_60":5814.93,"sma_120":5922.37},{"date":"2025-12-05","open":5806,"high":5855,"low":5787,"close":5846,"volume":60114,"rsi_14":69.26,"sma_20":5698.89,"sma_60":5811.59,"sma_120":5921.5},{"date":"2025-12-08","open":5880,"high":5880,"low":5762,"close":5836,"volume":60975,"rsi_14":79.38,"sma_20":5709.62,"sma_60":5808.09,"sma_120":5921.8},{"date":"2025-12-09","open":5836,"high":5855,"low":5811,"close":5850,"volume":27661,"rsi_14":79.53,"sma_20":5723.85,"sma_60":5804.92,"sma_120":5922.67},{"date":"2025-12-10","open":5865,"high":5865,"low":5762,"close":5762,"volume":39740,"rsi_14":66.41,"sma_20":5727.88,"sma_60":5798.84,"sma_120":5923.22},{"date":"2025-12-11","open":5821,"high":5821,"low":5747,"close":5787,"volume":18711,"rsi_14":71.16,"sma_20":5733.41,"sma_60":5793.34,"sma_120":5923.42},{"date":"2025-12-12","open":5846,"high":5860,"low":5816,"close":5841,"volume":61466,"rsi_14":83.33,"sma_20":5746.63,"sma_60":5788.0,"sma_120":5924.01},{"date":"2025-12-15","open":5846,"high":5914,"low":5801,"close":5836,"volume":73962,"rsi_14":83.35,"sma_20":5760.63,"sma_60":5784.01,"sma_120":5924.0},{"date":"2025-12-16","open":5846,"high":5899,"low":5772,"close":5792,"volume":33440,"rsi_14":75.21,"sma_20":5777.67,"sma_60":5778.75,"sma_120":5924.09},{"date":"2025-12-17","open":5792,"high":5836,"low":5782,"close":5806,"volume":23792,"rsi_14":75.41,"sma_20":5794.95,"sma_60":5773.66,"sma_120":5924.01},{"date":"2025-12-18","open":5782,"high":5796,"low":5713,"close":5752,"volume":35773,"rsi_14":67.97,"sma_20":5805.46,"sma_60":5767.99,"sma_120":5923.42},{"date":"2025-12-19","open":5816,"high":5816,"low":5728,"close":5767,"volume":14979,"rsi_14":66.12,"sma_20":5818.45,"sma_60":5764.74,"sma_120":5922.92},{"date":"2025-12-22","open":5841,"high":5841,"low":5777,"close":5811,"volume":37260,"rsi_14":59.0,"sma_20":5837.97,"sma_60":5763.32,"sma_120":5923.72},{"date":"2025-12-23","open":5836,"high":5836,"low":5757,"close":5782,"volume":22685,"rsi_14":50.53,"sma_20":5856.24,"sma_60":5762.65,"sma_120":5924.6},{"date":"2025-12-24","open":5796,"high":5836,"low":5772,"close":5836,"volume":184450,"rsi_14":52.53,"sma_20":5873.75,"sma_60":5763.58,"sma_120":5925.61},{"date":"2025-12-26","open":5865,"high":5865,"low":5738,"close":5772,"volume":139037,"rsi_14":42.86,"sma_20":5887.5,"sma_60":5763.83,"sma_120":5925.74},{"date":"2025-12-29","open":5752,"high":5792,"low":5689,"close":5787,"volume":130846,"rsi_14":45.28,"sma_20":5900.75,"sma_60":5765.5,"sma_120":5925.03},{"date":"2025-12-30","open":5796,"high":5796,"low":5743,"close":5772,"volume":13441,"rsi_14":42.45,"sma_20":5910.75,"sma_60":5766.18,"sma_120":5924.36},{"date":"2026-01-02","open":5772,"high":5806,"low":5713,"close":5743,"volume":24401,"rsi_14":47.87,"sma_20":5911.75,"sma_60":5767.83,"sma_120":5923.74},{"date":"2026-01-05","open":5743,"high":5743,"low":5659,"close":5694,"volume":41100,"rsi_14":40.4,"sma_20":5907.5,"sma_60":5769.16,"sma_120":5922.11},{"date":"2026-01-06","open":5743,"high":5821,"low":5708,"close":5787,"volume":106768,"rsi_14":44.86,"sma_20":5906.25,"sma_60":5771.33,"sma_120":5920.2},{"date":"2026-01-07","open":5772,"high":6012,"low":5743,"close":6012,"volume":224190,"rsi_14":61.84,"sma_20":5914.75,"sma_60":5779.33,"sma_120":5919.44},{"date":"2026-01-08","open":6096,"high":6120,"low":5944,"close":5988,"volume":94664,"rsi_14":63.51,"sma_20":5922.5,"sma_60":5787.75,"sma_120":5918.56},{"date":"2026-01-09","open":6007,"high":6115,"low":5988,"close":6037,"volume":51735,"rsi_14":65.16,"sma_20":5932.0,"sma_60":5796.0,"sma_120":5917.1},{"date":"2026-01-12","open":6321,"high":6414,"low":6159,"close":6228,"volume":81548,"rsi_14":76.5,"sma_20":5955.75,"sma_60":5807.42,"sma_120":5917.19},{"date":"2026-01-13","open":6282,"high":6468,"low":6277,"close":6400,"volume":156406,"rsi_14":80.0,"sma_20":5987.0,"sma_60":5820.09,"sma_120":5919.68},{"date":"2026-01-14","open":6488,"high":6508,"low":6380,"close":6449,"volume":238775,"rsi_14":80.09,"sma_20":6018.0,"sma_60":5834.51,"sma_120":5922.35},{"date":"2026-01-15","open":6483,"high":6542,"low":6424,"close":6498,"volume":109786,"rsi_14":83.18,"sma_20":6051.75,"sma_60":5849.59,"sma_120":5925.98},{"date":"2026-01-16","open":6566,"high":6625,"low":6463,"close":6498,"volume":128917,"rsi_14":82.3,"sma_20":6087.75,"sma_60":5865.25,"sma_120":5930.48},{"date":"2026-01-19","open":6512,"high":6669,"low":6483,"close":6596,"volume":75347,"rsi_14":88.89,"sma_20":6128.0,"sma_60":5879.84,"sma_120":5936.35},{"date":"2026-01-20","open":6630,"high":6650,"low":6488,"close":6620,"volume":142331,"rsi_14":88.99,"sma_20":6172.25,"sma_60":5895.76,"sma_120":5942.02},{"date":"2026-01-21","open":6493,"high":6576,"low":6439,"close":6576,"volume":93473,"rsi_14":86.61,"sma_20":6213.5,"sma_60":5911.67,"sma_120":5947.8},{"date":"2026-01-22","open":6812,"high":6856,"low":6576,"close":6635,"volume":117061,"rsi_14":89.57,"sma_20":6255.5,"sma_60":5927.59,"sma_120":5953.72},{"date":"2026-01-23","open":6625,"high":6625,"low":6493,"close":6532,"volume":82322,"rsi_14":85.48,"sma_20":6293.75,"sma_60":5941.76,"sma_120":5959.51},{"date":"2026-01-26","open":6503,"high":6527,"low":6395,"close":6424,"volume":77873,"rsi_14":76.64,"sma_20":6323.75,"sma_60":5954.85,"sma_120":5964.93},{"date":"2026-01-27","open":6375,"high":6439,"low":6321,"close":6400,"volume":47884,"rsi_14":69.46,"sma_20":6355.75,"sma_60":5967.34,"sma_120":5969.72},{"date":"2026-01-28","open":6503,"high":6503,"low":6409,"close":6444,"volume":53015,"rsi_14":72.46,"sma_20":6389.25,"sma_60":5978.18,"sma_120":5975.43},{"date":"2026-01-29","open":6463,"high":6650,"low":6395,"close":6596,"volume":98922,"rsi_14":75.0,"sma_20":6431.25,"sma_60":5994.18,"sma_120":5983.34},{"date":"2026-01-30","open":6586,"high":6586,"low":6444,"close":6468,"volume":41087,"rsi_14":61.4,"sma_20":6468.25,"sma_60":6009.77,"sma_120":5990.1},{"date":"2026-02-02","open":6390,"high":6527,"low":6316,"close":6409,"volume":74159,"rsi_14":50.52,"sma_20":6504.75,"sma_60":6026.03,"sma_120":5995.77},{"date":"2026-02-03","open":6434,"high":6552,"low":6400,"close":6552,"volume":77453,"rsi_14":54.98,"sma_20":6543.75,"sma_60":6043.37,"sma_120":6001.02},{"date":"2026-02-04","open":6562,"high":6655,"low":6552,"close":6640,"volume":55322,"rsi_14":56.62,"sma_20":6575.75,"sma_60":6063.13,"sma_120":6006.23},{"date":"2026-02-05","open":6625,"high":6709,"low":6576,"close":6581,"volume":97295,"rsi_14":53.68,"sma_20":6606.0,"sma_60":6079.37,"sma_120":6010.6},{"date":"2026-02-06","open":6483,"high":6552,"low":6321,"close":6517,"volume":84206,"rsi_14":46.43,"sma_20":6630.5,"sma_60":6095.45,"sma_120":6015.4},{"date":"2026-02-09","open":6611,"high":6699,"low":6566,"close":6640,"volume":119240,"rsi_14":50.82,"sma_20":6651.5,"sma_60":6111.71,"sma_120":6021.35},{"date":"2026-02-10","open":6718,"high":6978,"low":6718,"close":6929,"volume":613186,"rsi_14":62.24,"sma_20":6678.5,"sma_60":6132.97,"sma_120":6028.52},{"date":"2026-02-11","open":7052,"high":7111,"low":6988,"close":7072,"volume":375212,"rsi_14":64.31,"sma_20":6710.25,"sma_60":6158.29,"sma_120":6036.93},{"date":"2026-02-12","open":7111,"high":7130,"low":7003,"close":7091,"volume":129063,"rsi_14":69.39,"sma_20":6740.5,"sma_60":6184.29,"sma_120":6045.47},{"date":"2026-02-13","open":7018,"high":7135,"low":6969,"close":7062,"volume":139997,"rsi_14":73.38,"sma_20":6769.25,"sma_60":6211.56,"sma_120":6053.98},{"date":"2026-02-19","open":7125,"high":7282,"low":7123,"close":7224,"volume":156680,"rsi_14":77.45,"sma_20":6801.25,"sma_60":6241.4,"sma_120":6064.6},{"date":"2026-02-20","open":7243,"high":7312,"low":7224,"close":7297,"volume":112776,"rsi_14":77.88,"sma_20":6835.75,"sma_60":6271.15,"sma_120":6075.73},{"date":"2026-02-23","open":7366,"high":7444,"low":7263,"close":7302,"volume":91709,"rsi_14":75.53,"sma_20":6872.75,"sma_60":6301.57,"sma_120":6087.36},{"date":"2026-02-24","open":7312,"high":7385,"low":7214,"close":7346,"volume":81043,"rsi_14":83.77,"sma_20":6909.0,"sma_60":6334.16,"sma_120":6098.69},{"date":"2026-02-25","open":7385,"high":7734,"low":7376,"close":7552,"volume":234744,"rsi_14":89.49,"sma_20":6961.0,"sma_60":6370.33,"sma_120":6112.57},{"date":"2026-02-26","open":7631,"high":7631,"low":7454,"close":7586,"volume":139116,"rsi_14":88.64,"sma_20":7020.25,"sma_60":6405.92,"sma_120":6127.15},{"date":"2026-02-27","open":7577,"high":7577,"low":7361,"close":7434,"volume":635042,"rsi_14":78.32,"sma_20":7073.0,"sma_60":6438.75,"sma_120":6139.9},{"date":"2026-03-03","open":7591,"high":7596,"low":7292,"close":7341,"volume":321574,"rsi_14":76.46,"sma_20":7118.76,"sma_60":6469.59,"sma_120":6151.45},{"date":"2026-03-04","open":7092,"high":7185,"low":6385,"close":6517,"volume":272523,"rsi_14":49.99,"sma_20":7114.73,"sma_60":6485.58,"sma_120":6155.95},{"date":"2026-03-05","open":6840,"high":6968,"low":6689,"close":6880,"volume":225924,"rsi_14":54.93,"sma_20":7135.74,"sma_60":6505.25,"sma_120":6163.41},{"date":"2026-03-06","open":6802,"high":6856,"low":6631,"close":6777,"volume":124409,"rsi_14":46.61,"sma_20":7154.46,"sma_60":6522.24,"sma_120":6170.16},{"date":"2026-03-09","open":6464,"high":6493,"low":6277,"close":6400,"volume":122805,"rsi_14":36.5,"sma_20":7146.72,"sma_60":6532.24,"sma_120":6173.59},{"date":"2026-03-10","open":6557,"high":6660,"low":6503,"close":6635,"volume":117644,"rsi_14":41.56,"sma_20":7146.45,"sma_60":6545.65,"sma_120":6178.62},{"date":"2026-03-11","open":6703,"high":6801,"low":6634,"close":6669,"volume":89067,"rsi_14":42.76,"sma_20":7150.96,"sma_60":6559.82,"sma_120":6183.96},{"date":"2026-03-12","open":6640,"high":6660,"low":6571,"close":6660,"volume":54224,"rsi_14":38.97,"sma_20":7158.22,"sma_60":6573.57,"sma_120":6189.25},{"date":"2026-03-13","open":6483,"high":6640,"low":6483,"close":6542,"volume":47614,"rsi_14":35.48,"sma_20":7153.21,"sma_60":6586.82,"sma_120":6192.83},{"date":"2026-03-16","open":6512,"high":6690,"low":6483,"close":6532,"volume":110366,"rsi_14":35.22,"sma_20":7132.94,"sma_60":6599.48,"sma_120":6196.41},{"date":"2026-03-17","open":6664,"high":6766,"low":6605,"close":6674,"volume":61780,"rsi_14":37.59,"sma_20":7112.71,"sma_60":6613.65,"sma_120":6200.83},{"date":"2026-03-18","open":6725,"high":6807,"low":6705,"close":6767,"volume":62183,"rsi_14":34.84,"sma_20":7096.17,"sma_60":6629.47,"sma_120":6206.74},{"date":"2026-03-19","open":6704,"high":6704,"low":6586,"close":6635,"volume":71419,"rsi_14":32.3,"sma_20":7074.4,"sma_60":6643.8,"sma_120":6211.27},{"date":"2026-03-20","open":6666,"high":6817,"low":6666,"close":6767,"volume":36817,"rsi_14":37.49,"sma_20":7051.11,"sma_60":6660.12,"sma_120":6216.89},{"date":"2026-03-23","open":6626,"high":6626,"low":6351,"close":6351,"volume":53745,"rsi_14":33.44,"sma_20":7002.87,"sma_60":6670.29,"sma_120":6219.14},{"date":"2026-03-24","open":6542,"high":6562,"low":6390,"close":6503,"volume":40929,"rsi_14":49.7,"sma_20":6962.13,"sma_60":6682.79,"sma_120":6223.77},{"date":"2026-03-25","open":6660,"high":6695,"low":6611,"close":6655,"volume":45877,"rsi_14":44.64,"sma_20":6926.88,"sma_60":6697.13,"sma_120":6230.22},{"date":"2026-03-26","open":6695,"high":6695,"low":6517,"close":6542,"volume":33097,"rsi_14":44.45,"sma_20":6875.37,"sma_60":6710.04,"sma_120":6236.34},{"date":"2026-03-27","open":6405,"high":6567,"low":6351,"close":6557,"volume":35936,"rsi_14":54.47,"sma_20":6822.88,"sma_60":6722.29,"sma_120":6242.93},{"date":"2026-03-30","open":6425,"high":6483,"low":6366,"close":6454,"volume":15672,"rsi_14":44.42,"sma_20":6772.89,"sma_60":6733.88,"sma_120":6248.85},{"date":"2026-03-31","open":6346,"high":6430,"low":6233,"close":6351,"volume":71232,"rsi_14":40.57,"sma_20":6722.39,"sma_60":6743.47,"sma_120":6254.48},{"date":"2026-04-01","open":6512,"high":6621,"low":6395,"close":6576,"volume":46934,"rsi_14":47.8,"sma_20":6725.4,"sma_60":6757.12,"sma_120":6261.65},{"date":"2026-04-02","open":6631,"high":6675,"low":6356,"close":6380,"volume":94427,"rsi_14":45.92,"sma_20":6699.87,"sma_60":6767.95,"sma_120":6267.89},{"date":"2026-04-03","open":6439,"high":6488,"low":6390,"close":6390,"volume":25311,"rsi_14":46.42,"sma_20":6680.15,"sma_60":6779.79,"sma_120":6274.47},{"date":"2026-04-06","open":6419,"high":6459,"low":6370,"close":6385,"volume":29852,"rsi_14":42.15,"sma_20":6679.39,"sma_60":6789.95,"sma_120":6280.64},{"date":"2026-04-07","open":6370,"high":6434,"low":6331,"close":6341,"volume":38833,"rsi_14":38.15,"sma_20":6664.41,"sma_60":6795.54,"sma_120":6287.43},{"date":"2026-04-08","open":6620,"high":6660,"low":6532,"close":6596,"volume":75807,"rsi_14":48.99,"sma_20":6660.65,"sma_60":6805.87,"sma_120":6296.81},{"date":"2026-04-09","open":6620,"high":6620,"low":6493,"close":6493,"volume":50590,"rsi_14":42.76,"sma_20":6652.14,"sma_60":6813.62,"sma_120":6304.81},{"date":"2026-04-10","open":6596,"high":6792,"low":6571,"close":6718,"volume":140375,"rsi_14":60.8,"sma_20":6661.15,"sma_60":6821.95,"sma_120":6314.69},{"date":"2026-04-13","open":6699,"high":6699,"low":6562,"close":6586,"volume":95775,"rsi_14":52.48,"sma_20":6663.92,"sma_60":6825.12,"sma_120":6322.6},{"date":"2026-04-14","open":6689,"high":6689,"low":6591,"close":6635,"volume":58109,"rsi_14":49.38,"sma_20":6661.9,"sma_60":6828.29,"sma_120":6331.4},{"date":"2026-04-15","open":6714,"high":6767,"low":6655,"close":6674,"volume":60709,"rsi_14":54.4,"sma_20":6657.19,"sma_60":6831.29,"sma_120":6340.44},{"date":"2026-04-16","open":6733,"high":6895,"low":6733,"close":6831,"volume":101942,"rsi_14":58.33,"sma_20":6667.21,"sma_60":6836.95,"sma_120":6351.1},{"date":"2026-04-17","open":6895,"high":6895,"low":6738,"close":6836,"volume":74309,"rsi_14":62.34,"sma_20":6670.75,"sma_60":6841.04,"sma_120":6360.44},{"date":"2026-04-20","open":6851,"high":6885,"low":6758,"close":6826,"volume":119178,"rsi_14":66.33,"sma_20":6694.99,"sma_60":6844.54,"sma_120":6370.15},{"date":"2026-04-21","open":6920,"high":6920,"low":6841,"close":6900,"volume":118605,"rsi_14":62.43,"sma_20":6715.23,"sma_60":6850.04,"sma_120":6380.85},{"date":"2026-04-22","open":6900,"high":6900,"low":6723,"close":6875,"volume":86082,"rsi_14":71.87,"sma_20":6726.48,"sma_60":6854.12,"sma_120":6390.86},{"date":"2026-04-23","open":6924,"high":6924,"low":6689,"close":6782,"volume":88704,"rsi_14":66.13,"sma_20":6738.74,"sma_60":6858.37,"sma_120":6400.07},{"date":"2026-04-24","open":6767,"high":6782,"low":6718,"close":6763,"volume":29719,"rsi_14":65.34,"sma_20":6749.23,"sma_60":6864.12,"sma_120":6409.48},{"date":"2026-04-27","open":6797,"high":6841,"low":6699,"close":6748,"volume":83528,"rsi_14":66.94,"sma_20":6764.22,"sma_60":6870.04,"sma_120":6418.69},{"date":"2026-04-28","open":6797,"high":6861,"low":6753,"close":6753,"volume":80123,"rsi_14":58.25,"sma_20":6784.71,"sma_60":6875.29,"sma_120":6426.73},{"date":"2026-04-29","open":6778,"high":6857,"low":6764,"close":6818,"volume":48388,"rsi_14":66.85,"sma_20":6795.74,"sma_60":6878.62,"sma_120":6436.4},{"date":"2026-04-30","open":6837,"high":6842,"low":6655,"close":6719,"volume":59834,"rsi_14":48.39,"sma_20":6811.75,"sma_60":6882.45,"sma_120":6446.11},{"date":"2026-05-04","open":6847,"high":6847,"low":6690,"close":6695,"volume":114993,"rsi_14":56.39,"sma_20":6826.0,"sma_60":6886.87,"sma_120":6456.45},{"date":"2026-05-06","open":6695,"high":6695,"low":6611,"close":6631,"volume":118660,"rsi_14":47.79,"sma_20":6837.25,"sma_60":6887.79,"sma_120":6465.58},{"date":"2026-05-07","open":6759,"high":6916,"low":6734,"close":6901,"volume":362328,"rsi_14":61.2,"sma_20":6864.5,"sma_60":6891.79,"sma_120":6477.46},{"date":"2026-05-08","open":6882,"high":7167,"low":6837,"close":7049,"volume":350606,"rsi_14":60.77,"sma_20":6886.25,"sma_60":6899.29,"sma_120":6489.33},{"date":"2026-05-11","open":7010,"high":7015,"low":6862,"close":6887,"volume":164009,"rsi_14":51.17,"sma_20":6905.0,"sma_60":6905.12,"sma_120":6500.29},{"date":"2026-05-12","open":7020,"high":7167,"low":6778,"close":6926,"volume":269080,"rsi_14":53.42,"sma_20":6914.25,"sma_60":6909.54,"sma_120":6510.62},{"date":"2026-05-13","open":6931,"high":7172,"low":6872,"close":7148,"volume":194398,"rsi_14":59.04,"sma_20":6941.5,"sma_60":6912.79,"sma_120":6522.88},{"date":"2026-05-14","open":7187,"high":7222,"low":6946,"close":7177,"volume":171963,"rsi_14":61.2,"sma_20":6967.75,"sma_60":6914.12,"sma_120":6536.21},{"date":"2026-05-15","open":7187,"high":7192,"low":6745,"close":6833,"volume":148028,"rsi_14":50.83,"sma_20":6974.5,"sma_60":6909.29,"sma_120":6546.79},{"date":"2026-05-18","open":6813,"high":6813,"low":6488,"close":6700,"volume":82359,"rsi_14":47.22,"sma_20":6966.5,"sma_60":6902.7,"sma_120":6557.13},{"date":"2026-05-19","open":6714,"high":6714,"low":6399,"close":6567,"volume":97145,"rsi_14":43.97,"sma_20":6951.5,"sma_60":6891.12,"sma_120":6566.26},{"date":"2026-05-20","open":6558,"high":6558,"low":6292,"close":6385,"volume":97575,"rsi_14":39.58,"sma_20":6927.75,"sma_60":6875.2,"sma_120":6573.18},{"date":"2026-05-21","open":6517,"high":6749,"low":6517,"close":6695,"volume":55551,"rsi_14":47.15,"sma_20":6916.0,"sma_60":6864.45,"sma_120":6583.01},{"date":"2026-05-22","open":6793,"high":6892,"low":6704,"close":6857,"volume":60496,"rsi_14":53.1,"sma_20":6913.75,"sma_60":6855.7,"sma_120":6594.93},{"date":"2026-05-26","open":7010,"high":7015,"low":6793,"close":6828,"volume":109900,"rsi_14":52.98,"sma_20":6914.75,"sma_60":6842.95,"sma_120":6606.64},{"date":"2026-05-27","open":6832,"high":6832,"low":6571,"close":6621,"volume":93250,"rsi_14":49.79,"sma_20":6906.25,"sma_60":6826.12,"sma_120":6616.02},{"date":"2026-05-28","open":6754,"high":6754,"low":6448,"close":6601,"volume":54980,"rsi_14":42.92,"sma_20":6897.5,"sma_60":6811.54,"sma_120":6625.14},{"date":"2026-05-29","open":6685,"high":6739,"low":6517,"close":6670,"volume":126763,"rsi_14":40.72,"sma_20":6892.0,"sma_60":6799.7,"sma_120":6634.64},{"date":"2026-06-01","open":6635,"high":6635,"low":6473,"close":6493,"volume":98676,"rsi_14":40.43,"sma_20":6875.5,"sma_60":6798.88,"sma_120":6642.23},{"date":"2026-06-02","open":6463,"high":6468,"low":6238,"close":6325,"volume":89489,"rsi_14":36.26,"sma_20":6855.5,"sma_60":6789.04,"sma_120":6647.14},{"date":"2026-06-04","open":6256,"high":6281,"low":6158,"close":6237,"volume":37845,"rsi_14":27.82,"sma_20":6832.25,"sma_60":6779.47,"sma_120":6650.85},{"date":"2026-06-05","open":6237,"high":6237,"low":6020,"close":6148,"volume":44543,"rsi_14":25.64,"sma_20":6807.75,"sma_60":6774.8,"sma_120":6653.52},{"date":"2026-06-08","open":5779,"high":5936,"low":5779,"close":5843,"volume":36480,"rsi_14":26.13,"sma_20":6754.0,"sma_60":6760.97,"sma_120":6653.31},{"date":"2026-06-09","open":5878,"high":6074,"low":5878,"close":6010,"volume":28551,"rsi_14":33.64,"sma_20":6701.25,"sma_60":6749.38,"sma_120":6654.6},{"date":"2026-06-10","open":5971,"high":6084,"low":5852,"close":6015,"volume":24143,"rsi_14":36.07,"sma_20":6657.0,"sma_60":6738.05,"sma_120":6655.81},{"date":"2026-06-11","open":5883,"high":6006,"low":5804,"close":5981,"volume":66809,"rsi_14":38.98,"sma_20":6609.0,"sma_60":6728.13,"sma_120":6657.48},{"date":"2026-06-12","open":6223,"high":6361,"low":6164,"close":6316,"volume":99269,"rsi_14":39.79,"sma_20":6566.75,"sma_60":6724.06,"sma_120":6661.77},{"date":"2026-06-15","open":6522,"high":6828,"low":6498,"close":6670,"volume":198750,"rsi_14":45.43,"sma_20":6541.0,"sma_60":6723.55,"sma_120":6668.6},{"date":"2026-06-16","open":6709,"high":6793,"low":6581,"close":6759,"volume":109668,"rsi_14":48.36,"sma_20":6537.25,"sma_60":6722.98,"sma_120":6676.23},{"date":"2026-06-17","open":6778,"high":6842,"low":6685,"close":6685,"volume":121837,"rsi_14":51.62,"sma_20":6536.5,"sma_60":6723.4,"sma_120":6683.6},{"date":"2026-06-18","open":6621,"high":6665,"low":6468,"close":6483,"volume":95902,"rsi_14":47.26,"sma_20":6532.25,"sma_60":6718.17,"sma_120":6689.14},{"date":"2026-06-19","open":6463,"high":6542,"low":6256,"close":6414,"volume":258951,"rsi_14":44.06,"sma_20":6533.75,"sma_60":6718.83,"sma_120":6694.56},{"date":"2026-06-22","open":6374,"high":6374,"low":6143,"close":6148,"volume":95203,"rsi_14":42.32,"sma_20":6506.0,"sma_60":6712.41,"sma_120":6697.6},{"date":"2026-06-23","open":6207,"high":6207,"low":5823,"close":5843,"volume":31024,"rsi_14":39.88,"sma_20":6454.5,"sma_60":6698.24,"sma_120":6697.69},{"date":"2026-06-24","open":5813,"high":6005,"low":5779,"close":5971,"volume":26284,"rsi_14":44.51,"sma_20":6411.0,"sma_60":6688.16,"sma_120":6699.1},{"date":"2026-06-25","open":6094,"high":6207,"low":6030,"close":6030,"volume":161447,"rsi_14":47.53,"sma_20":6381.0,"sma_60":6678.83,"sma_120":6700.56},{"date":"2026-06-26","open":6011,"high":6011,"low":5681,"close":5873,"volume":93069,"rsi_14":50.66,"sma_20":6344.0,"sma_60":6668.57,"sma_120":6701.23},{"date":"2026-06-29","open":5862,"high":6109,"low":5754,"close":6109,"volume":57792,"rsi_14":52.13,"sma_20":6315.5,"sma_60":6664.07,"sma_120":6703.77},{"date":"2026-06-30","open":6100,"high":6100,"low":5903,"close":5917,"volume":25452,"rsi_14":48.03,"sma_20":6286.25,"sma_60":6652.5,"sma_120":6704.81},{"date":"2026-07-01","open":5986,"high":6129,"low":5947,"close":6065,"volume":60529,"rsi_14":51.6,"sma_20":6273.0,"sma_60":6646.75,"sma_120":6707.35},{"date":"2026-07-02","open":6094,"high":6286,"low":5916,"close":6168,"volume":91086,"rsi_14":46.9,"sma_20":6269.5,"sma_60":6642.58,"sma_120":6711.19},{"date":"2026-07-03","open":6222,"high":6222,"low":6000,"close":6168,"volume":23926,"rsi_14":37.62,"sma_20":6270.5,"sma_60":6638.5,"sma_120":6714.23},{"date":"2026-07-06","open":6203,"high":6326,"low":6105,"close":6188,"volume":20551,"rsi_14":35.43,"sma_20":6288.0,"sma_60":6635.5,"sma_120":6715.52},{"date":"2026-07-07","open":6212,"high":6286,"low":6104,"close":6286,"volume":28694,"rsi_14":39.95,"sma_20":6302.0,"sma_60":6629.83,"sma_120":6717.85},{"date":"2026-07-08","open":6177,"high":6291,"low":6064,"close":6158,"volume":17899,"rsi_14":41.49,"sma_20":6309.25,"sma_60":6623.75,"sma_120":6718.69},{"date":"2026-07-09","open":6158,"high":6163,"low":5903,"close":5942,"volume":26581,"rsi_14":38.52,"sma_20":6307.25,"sma_60":6610.17,"sma_120":6716.06},{"date":"2026-07-10","open":6031,"high":6228,"low":6031,"close":6114,"volume":25549,"rsi_14":49.12,"sma_20":6297.0,"sma_60":6601.75,"sma_120":6713.44},{"date":"2026-07-13","open":6109,"high":6182,"low":5922,"close":6006,"volume":7428,"rsi_14":54.6,"sma_20":6263.25,"sma_60":6590.67,"sma_120":6709.48},{"date":"2026-07-14","open":6036,"high":6036,"low":5878,"close":5937,"volume":19492,"rsi_14":48.99,"sma_20":6221.5,"sma_60":6577.75,"sma_120":6704.52},{"date":"2026-07-15","open":6055,"high":6164,"low":5858,"close":6045,"volume":14626,"rsi_14":50.42,"sma_20":6189.0,"sma_60":6564.0,"sma_120":6700.48},{"date":"2026-07-16","open":6079,"high":6158,"low":5990,"close":6040,"volume":26718,"rsi_14":55.21,"sma_20":6166.5,"sma_60":6550.08,"sma_120":6695.56},{"date":"2026-07-20","open":6015,"high":6015,"low":5847,"close":5961,"volume":3726,"rsi_14":44.9,"sma_20":6143.5,"sma_60":6535.0,"sma_120":6689.77},{"date":"2026-07-21","open":5937,"high":6016,"low":5888,"close":5932,"volume":5857,"rsi_14":50.57,"sma_20":6132.5,"sma_60":6518.17,"sma_120":6684.1},{"date":"2026-07-22","open":6040,"high":6153,"low":6000,"close":6035,"volume":3264,"rsi_14":48.81,"sma_20":6142.25,"sma_60":6503.5,"sma_120":6678.81},{"date":"2026-07-23","open":6059,"high":6286,"low":6059,"close":6286,"volume":39591,"rsi_14":54.26,"sma_20":6158.25,"sma_60":6494.67,"sma_120":6676.52},{"date":"2026-07-24","open":6233,"high":6375,"low":6208,"close":6311,"volume":20354,"rsi_14":55.05,"sma_20":6172.5,"sma_60":6486.58,"sma_120":6675.35},{"date":"2026-07-27","open":6325,"high":6379,"low":6212,"close":6266,"volume":36900,"rsi_14":52.74,"sma_20":6192.5,"sma_60":6478.0,"sma_120":6674.02},{"date":"2026-07-28","open":6169,"high":6174,"low":5917,"close":5996,"volume":28362,"rsi_14":40.98,"sma_20":6186.75,"sma_60":6464.75,"sma_120":6670.02},{"date":"2026-07-29","open":6030,"high":6153,"low":5729,"close":5912,"volume":8153,"rsi_14":39.88,"sma_20":6182.0,"sma_60":6447.92,"sma_120":6663.27},{"date":"2026-07-30","open":5915,"high":6170,"low":5845,"close":5970,"volume":25303,"rsi_14":47.85,"sma_20":6172.5,"sma_60":6433.67,"sma_120":6658.06},{"date":"2026-07-31","open":6165,"high":6270,"low":5995,"close":6180,"volume":13860,"rsi_14":49.03,"sma_20":6168.25,"sma_60":6423.33,"sma_120":6655.1},{"date":"2026-08-03","open":6115,"high":6280,"low":6075,"close":6120,"volume":92308,"rsi_14":50.67,"sma_20":6161.0,"sma_60":6413.08,"sma_120":6650.44},{"date":"2026-08-04","open":6120,"high":6275,"low":6115,"close":6270,"volume":13416,"rsi_14":57.59,"sma_20":6160.25,"sma_60":6400.75,"sma_120":6646.27},{"date":"2026-08-05","open":6380,"high":6485,"low":6300,"close":6420,"volume":18364,"rsi_14":58.64,"sma_20":6162.0,"sma_60":6388.42,"sma_120":6643.85},{"date":"2026-08-06","open":6425,"high":6500,"low":6360,"close":6475,"volume":11940,"rsi_14":60.18,"sma_20":6173.0,"sma_60":6379.75,"sma_120":6642.44},{"date":"2026-08-07","open":6460,"high":6510,"low":6405,"close":6510,"volume":20699,"rsi_14":64.0,"sma_20":6196.75,"sma_60":6371.0,"sma_120":6640.27},{"date":"2026-08-10","open":6510,"high":6510,"low":6330,"close":6440,"volume":36098,"rsi_14":66.2,"sma_20":6157.1,"sma_60":6275.75,"sma_120":6591.6},{"date":"2026-08-11","open":6420,"high":6460,"low":6390,"close":6425,"volume":7976,"rsi_14":63.14,"sma_20":6177.95,"sma_60":6263.17,"sma_120":6585.06},{"date":"2026-08-12","open":6470,"high":6510,"low":6355,"close":6370,"volume":4419,"rsi_14":53.17,"sma_20":6199.5,"sma_60":6255.42,"sma_120":6577.89},{"date":"2026-08-13","open":6405,"high":6420,"low":6285,"close":6310,"volume":16959,"rsi_14":49.89,"sma_20":6212.65,"sma_60":6248.87,"sma_120":6570.48},{"date":"2026-08-14","open":6350,"high":6475,"low":6340,"close":6475,"volume":21645,"rsi_14":57.18,"sma_20":6234.25,"sma_60":6247.28,"sma_120":6563.06},{"date":"2026-08-18","open":6485,"high":6555,"low":6390,"close":6450,"volume":7751,"rsi_14":69.02,"sma_20":6258.55,"sma_60":6248.33,"sma_120":6554.81},{"date":"2026-08-19","open":6350,"high":6405,"low":6240,"close":6350,"volume":12667,"rsi_14":68.05,"sma_20":6279.35,"sma_60":6242.53,"sma_120":6545.69},{"date":"2026-08-20","open":6350,"high":6375,"low":6280,"close":6300,"volume":19238,"rsi_14":63.75,"sma_20":6292.45,"sma_60":6233.2,"sma_120":6535.77},{"date":"2026-08-21","open":6265,"high":6320,"low":6175,"close":6320,"volume":16951,"rsi_14":56.93,"sma_20":6294.0,"sma_60":6224.68,"sma_120":6524.27},{"date":"2026-08-24","open":6355,"high":6535,"low":6320,"close":6505,"volume":78956,"rsi_14":66.96,"sma_20":6303.6,"sma_60":6222.7,"sma_120":6514.02},{"date":"2026-08-25","open":6465,"high":6660,"low":6400,"close":6660,"volume":141577,"rsi_14":67.11,"sma_20":6323.15,"sma_60":6223.63,"sma_120":6506.35},{"date":"2026-08-26","open":6660,"high":6660,"low":6475,"close":6540,"volume":49135,"rsi_14":55.41,"sma_20":6350.25,"sma_60":6221.42,"sma_120":6498.48},{"date":"2026-08-27","open":6585,"high":6630,"low":6490,"close":6515,"volume":41788,"rsi_14":51.85,"sma_20":6380.25,"sma_60":6221.73,"sma_120":6497.4},{"date":"2026-08-28","open":6525,"high":6625,"low":6515,"close":6595,"volume":15895,"rsi_14":53.78,"sma_20":6411.5,"sma_60":6226.18,"sma_120":6493.89},{"date":"2026-08-31","open":6565,"high":6580,"low":6445,"close":6580,"volume":10330,"rsi_14":56.54,"sma_20":6431.5,"sma_60":6231.85,"sma_120":6491.15},{"date":"2026-09-01","open":6580,"high":6650,"low":6520,"close":6645,"volume":38714,"rsi_14":59.82,"sma_20":6457.75,"sma_60":6240.08,"sma_120":6492.15},{"date":"2026-09-02","open":6450,"high":6500,"low":6420,"close":6445,"volume":122239,"rsi_14":52.96,"sma_20":6466.5,"sma_60":6250.07,"sma_120":6489.49},{"date":"2026-09-03","open":6505,"high":6640,"low":6450,"close":6590,"volume":59694,"rsi_14":60.37,"sma_20":6475.0,"sma_60":6259.68,"sma_120":6487.73},{"date":"2026-09-04","open":6650,"high":6770,"low":6600,"close":6730,"volume":200368,"rsi_14":59.62,"sma_20":6487.75,"sma_60":6271.55,"sma_120":6487.23},{"date":"2026-09-07","open":6730,"high":6850,"low":6710,"close":6800,"volume":87217,"rsi_14":62.77,"sma_20":6502.25,"sma_60":6285.17,"sma_120":6488.32},{"date":"2026-09-08","open":6800,"high":6850,"low":6675,"close":6720,"volume":82838,"rsi_14":63.7,"sma_20":6516.25,"sma_60":6291.87,"sma_120":6488.82},{"date":"2026-09-09","open":6690,"high":6690,"low":6580,"close":6655,"volume":33983,"rsi_14":63.0,"sma_20":6527.75,"sma_60":6291.57,"sma_120":6487.57},{"date":"2026-09-10","open":6615,"high":6630,"low":6530,"close":6600,"volume":170882,"rsi_14":60.0,"sma_20":6539.25,"sma_60":6288.87,"sma_120":6485.07},{"date":"2026-09-11","open":6485,"high":6615,"low":6485,"close":6595,"volume":13030,"rsi_14":53.69,"sma_20":6553.5,"sma_60":6287.32,"sma_120":6483.66},{"date":"2026-09-14","open":6565,"high":6720,"low":6535,"close":6680,"volume":37503,"rsi_14":50.87,"sma_20":6563.75,"sma_60":6290.55,"sma_120":6481.83},{"date":"2026-09-15","open":6635,"high":6670,"low":6510,"close":6520,"volume":49920,"rsi_14":49.16,"sma_20":6567.25,"sma_60":6292.27,"sma_120":6482.21},{"date":"2026-09-16","open":6475,"high":6515,"low":6450,"close":6450,"volume":9739,"rsi_14":47.37,"sma_20":6572.25,"sma_60":6297.25,"sma_120":6480.71},{"date":"2026-09-17","open":6465,"high":6600,"low":6465,"close":6570,"volume":26654,"rsi_14":49.02,"sma_20":6585.75,"sma_60":6309.32,"sma_120":6478.91},{"date":"2026-09-18","open":6610,"high":6730,"low":6520,"close":6555,"volume":15860,"rsi_14":49.02,"sma_20":6597.5,"sma_60":6319.0,"sma_120":6477.96},{"date":"2026-09-21","open":6540,"high":6540,"low":6480,"close":6520,"volume":5885,"rsi_14":44.98,"sma_20":6598.25,"sma_60":6327.12,"sma_120":6476.58},{"date":"2026-09-22","open":6595,"high":6680,"low":6545,"close":6670,"volume":33688,"rsi_14":59.41,"sma_20":6598.75,"sma_60":6340.37,"sma_120":6477.33},{"date":"2026-09-23","open":6670,"high":6735,"low":6585,"close":6595,"volume":10621,"rsi_14":50.22,"sma_20":6601.5,"sma_60":6348.42,"sma_120":6478.33},{"date":"2026-09-28","open":6620,"high":6695,"low":6590,"close":6670,"volume":6996,"rsi_14":47.17,"sma_20":6609.25,"sma_60":6360.93,"sma_120":6478.04},{"date":"2026-09-29","open":6670,"high":6695,"low":6590,"close":6615,"volume":4436,"rsi_14":41.15,"sma_20":6610.25,"sma_60":6370.07,"sma_120":6478.96},{"date":"2026-09-30","open":6715,"high":6725,"low":6635,"close":6660,"volume":8925,"rsi_14":47.03,"sma_20":6614.25,"sma_60":6378.22,"sma_120":6480.17},{"date":"2026-10-01","open":6705,"high":6745,"low":6640,"close":6685,"volume":52045,"rsi_14":51.55,"sma_20":6616.25,"sma_60":6386.78,"sma_120":6481.62},{"date":"2026-10-02","open":6685,"high":6730,"low":6660,"close":6720,"volume":13239,"rsi_14":56.32,"sma_20":6630.0,"sma_60":6395.62,"sma_120":6483.75},{"date":"2026-10-06","open":6760,"high":6815,"low":6640,"close":6700,"volume":24280,"rsi_14":55.44,"sma_20":6635.5,"sma_60":6402.47,"sma_120":6483.54},{"date":"2026-10-07","open":6660,"high":6750,"low":6640,"close":6680,"volume":9410,"rsi_14":50.0,"sma_20":6633.0,"sma_60":6411.12,"sma_120":6484.04},{"date":"2026-10-08","open":6605,"high":6605,"low":6505,"close":6580,"volume":11846,"rsi_14":53.57,"sma_20":6622.0,"sma_60":6421.72,"sma_120":6481.79},{"date":"2026-10-12","open":6580,"high":6735,"low":6580,"close":6680,"volume":44389,"rsi_14":63.22,"sma_20":6620.0,"sma_60":6431.12,"sma_120":6481.5},{"date":"2026-10-13","open":6600,"high":6655,"low":6440,"close":6655,"volume":33675,"rsi_14":55.48,"sma_20":6620.0,"sma_60":6441.9,"sma_120":6480.58},{"date":"2026-10-14","open":6630,"high":6910,"low":6630,"close":6875,"volume":95145,"rsi_14":66.33,"sma_20":6633.75,"sma_60":6457.5,"sma_120":6481.17},{"date":"2026-10-15","open":6730,"high":6915,"low":6555,"close":6690,"volume":92427,"rsi_14":57.52,"sma_20":6638.5,"sma_60":6468.22,"sma_120":6478.88},{"date":"2026-10-16","open":6700,"high":6775,"low":6555,"close":6590,"volume":55836,"rsi_14":46.3,"sma_20":6634.0,"sma_60":6477.33,"sma_120":6475.71},{"date":"2026-10-19","open":6530,"high":6690,"low":6475,"close":6675,"volume":34755,"rsi_14":53.67,"sma_20":6641.75,"sma_60":6489.18,"sma_120":6473.33},{"date":"2026-10-20","open":6630,"high":6695,"low":6410,"close":6470,"volume":37146,"rsi_14":41.8,"sma_20":6642.75,"sma_60":6498.12,"sma_120":6468.62},{"date":"2026-10-21","open":6480,"high":6525,"low":6430,"close":6495,"volume":10342,"rsi_14":44.96,"sma_20":6639.0,"sma_60":6505.73,"sma_120":6464.33},{"date":"2026-10-22","open":6495,"high":6495,"low":6330,"close":6340,"volume":25183,"rsi_14":37.69,"sma_20":6628.25,"sma_60":6506.58,"sma_120":6459.54},{"date":"2026-10-23","open":6240,"high":6305,"low":6205,"close":6245,"volume":26233}],"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 운송","phase":"above-fold","symbol_resolved":true}