{"status":"ok","report":{"price_analysis":{"current":20005.0,"change_1d":2.5,"change_7d":-2.4,"change_30d":-11.1,"high_30d":23130.0,"low_30d":19245.0,"position_in_range":20.0,"support":19633.5,"resistance":22741.5},"summary":"RISE 중국본토대형주CSI100(174360)은(는) CSI A100를 추종하는 ETF입니다, 순자산 406억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-756.14)가 시그널선(-672.86)을 하회합니다(데드크로스). 현재가가 SMA20(21106)과 SMA60(22727) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 19327~22885 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":27.70935960591133,"macd":-756.1387024899414,"macd_signal":-672.8576783650083,"sma_20":21105.75,"sma_60":22727.25,"bb_upper":22884.750491849285,"bb_lower":19326.749508150715,"atr_14":591.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1110.00, 기관 순매수 -471.00. 30일 누적: 외국인 1082.00, 기관 -4.05만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1110.0,"institutional_flow":-471.0,"data":[{"date":"2026-10-23","foreign_net":1117.0,"institution_net":-396.0,"retail_net":-721.0},{"date":"2026-10-22","foreign_net":4.0,"institution_net":-171.0,"retail_net":167.0},{"date":"2026-10-21","foreign_net":-63.0,"institution_net":-105.0,"retail_net":168.0},{"date":"2026-10-20","foreign_net":-12.0,"institution_net":-161.0,"retail_net":173.0},{"date":"2026-10-19","foreign_net":64.0,"institution_net":362.0,"retail_net":-426.0},{"date":"2026-10-16","foreign_net":64.0,"institution_net":-393.0,"retail_net":329.0},{"date":"2026-10-15","foreign_net":-63.0,"institution_net":-70.0,"retail_net":133.0},{"date":"2026-10-14","foreign_net":-1.0,"institution_net":70.0,"retail_net":-69.0},{"date":"2026-10-13","foreign_net":64.0,"institution_net":-6895.0,"retail_net":6831.0},{"date":"2026-10-12","foreign_net":-2.0,"institution_net":-19037.0,"retail_net":19039.0},{"date":"2026-10-08","foreign_net":5.0,"institution_net":-14074.0,"retail_net":14069.0},{"date":"2026-10-07","foreign_net":-3.0,"institution_net":-38.0,"retail_net":41.0},{"date":"2026-10-06","foreign_net":-2.0,"institution_net":-152.0,"retail_net":154.0},{"date":"2026-10-02","foreign_net":2.0,"institution_net":-147.0,"retail_net":145.0},{"date":"2026-10-01","foreign_net":-5.0,"institution_net":-171.0,"retail_net":176.0},{"date":"2026-09-30","foreign_net":-75.0,"institution_net":120.0,"retail_net":-45.0},{"date":"2026-09-29","foreign_net":16.0,"institution_net":-169.0,"retail_net":153.0},{"date":"2026-09-28","foreign_net":65.0,"institution_net":-414.0,"retail_net":349.0},{"date":"2026-09-23","foreign_net":-2.0,"institution_net":-197.0,"retail_net":199.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-215.0,"retail_net":215.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-230.0,"retail_net":230.0},{"date":"2026-09-18","foreign_net":-44.0,"institution_net":135.0,"retail_net":-91.0},{"date":"2026-09-17","foreign_net":22.0,"institution_net":-40.0,"retail_net":18.0},{"date":"2026-09-16","foreign_net":22.0,"institution_net":-28.0,"retail_net":6.0},{"date":"2026-09-15","foreign_net":-79.0,"institution_net":502.0,"retail_net":-423.0},{"date":"2026-09-14","foreign_net":-13.0,"institution_net":-193.0,"retail_net":206.0},{"date":"2026-09-11","foreign_net":-4.0,"institution_net":706.0,"retail_net":-702.0},{"date":"2026-09-10","foreign_net":7.0,"institution_net":42.0,"retail_net":-49.0},{"date":"2026-09-09","foreign_net":48.0,"institution_net":310.0,"retail_net":-358.0},{"date":"2026-09-08","foreign_net":-50.0,"institution_net":522.0,"retail_net":-472.0}],"periods":{"d1":{"foreign_net":1117.0,"institution_net":-396.0,"retail_net":-721.0},"d3":{"foreign_net":1058.0,"institution_net":-672.0,"retail_net":-386.0},"d7":{"foreign_net":1111.0,"institution_net":-934.0,"retail_net":-177.0},"d14":{"foreign_net":1174.0,"institution_net":-41207.0,"retail_net":40033.0},"d30":{"foreign_net":1082.0,"institution_net":-40527.0,"retail_net":39445.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":30,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":27.7,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.1,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.0824,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.08,"summary":"배당수익률 1.08%","metrics":[{"name":"배당수익률","value":1.08,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:14:08.512449+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"CSI A100","issuer":"KB자산운용","category":"","expense_ratio":0.65,"aum":40600000000.0,"aum_display":"406억","dividend_yield":null,"tracking_error":0.69,"holdings":[{"ticker":"","name":"BOE TECHNOLOGY GROUP CO LT-A","weight":null},{"ticker":"","name":"IND & COMM BK OF CHINA-A","weight":null},{"ticker":"","name":"BEIJING-SHANGHAI HIGH SPE-A","weight":null},{"ticker":"","name":"INNER MONGOLIA BAOTOU STE-A","weight":null},{"ticker":"","name":"TCL TECHNOLOGY GROUP CORP-A","weight":null},{"ticker":"","name":"CHINA STATE CONSTRUCTION -A","weight":null},{"ticker":"","name":"ZIJIN MINING GROUP CO LTD-A","weight":null},{"ticker":"","name":"CHINA TELECOM CORP LTD-DM -A","weight":null},{"ticker":"","name":"PETROCHINA CO LTD-A","weight":null},{"ticker":"","name":"EAST MONEY INFORMATION CO-A","weight":null}],"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":20005.0,"change_pct":2.54,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12044.6807},{"date":"2016-10-25","close":12185.2171},{"date":"2016-10-26","close":12159.9408},{"date":"2016-10-27","close":12129.6092},{"date":"2016-10-28","close":12249.9245},{"date":"2016-10-31","close":12299.4662},{"date":"2016-11-01","close":12294.4109},{"date":"2016-11-02","close":12129.6092},{"date":"2016-11-03","close":12129.6092},{"date":"2016-11-04","close":12239.814},{"date":"2016-11-07","close":12199.3719},{"date":"2016-11-08","close":12249.9245},{"date":"2016-11-09","close":12294.4109},{"date":"2016-11-10","close":12384.3947},{"date":"2016-11-11","close":12504.71},{"date":"2016-11-14","close":12635.1359},{"date":"2016-11-15","close":12630.0807},{"date":"2016-11-16","close":12630.0807},{"date":"2016-11-17","close":12604.8043},{"date":"2016-11-18","close":12699.8434},{"date":"2016-11-21","close":12844.424},{"date":"2016-11-22","close":12829.2582},{"date":"2016-11-23","close":12779.7166},{"date":"2016-11-24","close":12849.4793},{"date":"2016-11-25","close":12924.2972},{"date":"2016-11-28","close":12964.7394},{"date":"2016-11-29","close":13219.5249},{"date":"2016-11-30","close":13219.5249},{"date":"2016-12-01","close":13159.8727},{"date":"2016-12-02","close":13209.4143},{"date":"2016-12-05","close":13005.1815},{"date":"2016-12-06","close":12859.5898},{"date":"2016-12-07","close":12859.5898},{"date":"2016-12-08","close":12769.606},{"date":"2016-12-09","close":12959.6841},{"date":"2016-12-12","close":12699.8434},{"date":"2016-12-13","close":12599.7491},{"date":"2016-12-14","close":12699.8434},{"date":"2016-12-15","close":12450.1131},{"date":"2016-12-16","close":12409.671},{"date":"2016-12-19","close":12355.0741},{"date":"2016-12-20","close":12355.0741},{"date":"2016-12-21","close":12450.1131},{"date":"2016-12-22","close":12489.5442},{"date":"2016-12-23","close":12450.1131},{"date":"2016-12-26","close":12434.9473},{"date":"2016-12-27","close":12540.0969},{"date":"2016-12-28","close":12419.7815},{"date":"2016-12-29","close":12540.0969},{"date":"2017-01-02","close":12540.0969},{"date":"2017-01-03","close":12625.0254},{"date":"2017-01-04","close":12694.7881},{"date":"2017-01-05","close":12669.5117},{"date":"2017-01-06","close":12635.1359},{"date":"2017-01-09","close":12744.3297},{"date":"2017-01-10","close":12640.1912},{"date":"2017-01-11","close":12569.4174},{"date":"2017-01-12","close":12399.5605},{"date":"2017-01-13","close":12399.5605},{"date":"2017-01-16","close":12440.0026},{"date":"2017-01-17","close":12464.2679},{"date":"2017-01-18","close":12514.8206},{"date":"2017-01-19","close":12689.7328},{"date":"2017-01-20","close":12579.528},{"date":"2017-01-23","close":12550.2074},{"date":"2017-01-24","close":12569.4174},{"date":"2017-01-25","close":12599.7491},{"date":"2017-01-26","close":12529.9864},{"date":"2017-01-31","close":12599.7491},{"date":"2017-02-01","close":12535.0416},{"date":"2017-02-02","close":12440.0026},{"date":"2017-02-03","close":12350.0188},{"date":"2017-02-06","close":12299.4662},{"date":"2017-02-07","close":12275.2009},{"date":"2017-02-08","close":12260.0351},{"date":"2017-02-09","close":12370.2399},{"date":"2017-02-10","close":12489.5442},{"date":"2017-02-13","close":12569.4174},{"date":"2017-02-14","close":12424.8368},{"date":"2017-02-15","close":12550.2074},{"date":"2017-02-16","close":12479.4337},{"date":"2017-02-17","close":12499.6548},{"date":"2017-02-20","close":12654.3459},{"date":"2017-02-21","close":12679.6223},{"date":"2017-02-22","close":12649.2907},{"date":"2017-02-23","close":12535.0416},{"date":"2017-02-24","close":12440.0026},{"date":"2017-02-27","close":12434.9473},{"date":"2017-02-28","close":12434.9473},{"date":"2017-03-02","close":12484.489},{"date":"2017-03-03","close":12450.1131},{"date":"2017-03-06","close":12599.7491},{"date":"2017-03-07","close":12460.2237},{"date":"2017-03-08","close":12469.3231},{"date":"2017-03-09","close":12394.5052},{"date":"2017-03-10","close":12554.2516},{"date":"2017-03-13","close":12499.6548},{"date":"2017-03-14","close":12499.6548},{"date":"2017-03-15","close":12450.1131},{"date":"2017-03-16","close":12479.4337},{"date":"2017-03-17","close":12379.3394},{"date":"2017-03-20","close":12249.9245},{"date":"2017-03-21","close":12229.7035},{"date":"2017-03-22","close":12249.9245},{"date":"2017-03-23","close":12249.9245},{"date":"2017-03-24","close":12379.3394},{"date":"2017-03-27","close":12299.4662},{"date":"2017-03-28","close":12244.8693},{"date":"2017-03-29","close":12289.3556},{"date":"2017-03-30","close":12199.3719},{"date":"2017-03-31","close":12275.2009},{"date":"2017-04-03","close":12279.2451},{"date":"2017-04-04","close":12379.3394},{"date":"2017-04-05","close":12429.8921},{"date":"2017-04-06","close":12540.0969},{"date":"2017-04-07","close":12535.0416},{"date":"2017-04-10","close":12589.6385},{"date":"2017-04-11","close":12625.0254},{"date":"2017-04-12","close":12649.2907},{"date":"2017-04-13","close":12545.1522},{"date":"2017-04-14","close":12519.8758},{"date":"2017-04-17","close":12519.8758},{"date":"2017-04-18","close":12554.2516},{"date":"2017-04-19","close":12399.5605},{"date":"2017-04-20","close":12529.9864},{"date":"2017-04-21","close":12489.5442},{"date":"2017-04-24","close":12550.2074},{"date":"2017-04-25","close":12399.5605},{"date":"2017-04-26","close":12329.7978},{"date":"2017-04-27","close":12424.8368},{"date":"2017-04-28","close":12370.2399},{"date":"2017-05-02","close":12399.5605},{"date":"2017-05-04","close":12350.0188},{"date":"2017-05-08","close":12229.7035},{"date":"2017-05-10","close":12270.1456},{"date":"2017-05-11","close":12154.8855},{"date":"2017-05-12","close":12424.8368},{"date":"2017-05-15","close":12424.8368},{"date":"2017-05-16","close":12344.9636},{"date":"2017-05-17","close":12379.3394},{"date":"2017-05-18","close":12339.9083},{"date":"2017-05-19","close":12414.7263},{"date":"2017-05-22","close":12360.1294},{"date":"2017-05-23","close":12550.2074},{"date":"2017-05-24","close":12574.4727},{"date":"2017-05-25","close":12754.4402},{"date":"2017-05-26","close":12879.8109},{"date":"2017-05-29","close":12869.7003},{"date":"2017-05-30","close":13095.1653},{"date":"2017-05-31","close":13000.1262},{"date":"2017-06-01","close":13175.0385},{"date":"2017-06-02","close":13104.2648},{"date":"2017-06-05","close":12874.7556},{"date":"2017-06-07","close":13249.8565},{"date":"2017-06-08","close":13289.2876},{"date":"2017-06-09","close":13309.5086},{"date":"2017-06-12","close":13494.5314},{"date":"2017-06-13","close":13409.6029},{"date":"2017-06-14","close":13275.1328},{"date":"2017-06-15","close":13249.8565},{"date":"2017-06-16","close":13289.2876},{"date":"2017-06-19","close":13394.4371},{"date":"2017-06-20","close":13414.6582},{"date":"2017-06-21","close":13524.863},{"date":"2017-06-22","close":13820.0907},{"date":"2017-06-23","close":13699.7753},{"date":"2017-06-26","close":13920.185},{"date":"2017-06-27","close":13884.7981},{"date":"2017-06-28","close":13944.4502},{"date":"2017-06-29","close":14039.4893},{"date":"2017-06-30","close":14149.6941},{"date":"2017-07-03","close":13939.395},{"date":"2017-07-04","close":13949.5055},{"date":"2017-07-05","close":13995.0029},{"date":"2017-07-06","close":14124.4178},{"date":"2017-07-07","close":14039.4893},{"date":"2017-07-10","close":14039.4893},{"date":"2017-07-11","close":14304.3853},{"date":"2017-07-12","close":14209.3463},{"date":"2017-07-13","close":14280.12},{"date":"2017-07-14","close":14214.4015},{"date":"2017-07-17","close":14149.6941},{"date":"2017-07-18","close":14224.5121},{"date":"2017-07-19","close":14319.5511},{"date":"2017-07-20","close":14399.4243},{"date":"2017-07-21","close":14359.9932},{"date":"2017-07-24","close":14339.7722},{"date":"2017-07-25","close":14299.33},{"date":"2017-07-26","close":14295.2858},{"date":"2017-07-27","close":14185.081},{"date":"2017-07-28","close":14209.3463},{"date":"2017-07-31","close":14259.8989},{"date":"2017-08-01","close":14380.2143},{"date":"2017-08-02","close":14514.6844},{"date":"2017-08-03","close":14489.4081},{"date":"2017-08-04","close":14404.4796},{"date":"2017-08-07","close":14414.5901},{"date":"2017-08-08","close":14434.8112},{"date":"2017-08-09","close":14499.5186},{"date":"2017-08-10","close":14550.0713},{"date":"2017-08-11","close":14484.3528},{"date":"2017-08-14","close":14429.7559},{"date":"2017-08-16","close":14449.977},{"date":"2017-08-17","close":14419.6454},{"date":"2017-08-18","close":14519.7397},{"date":"2017-08-21","close":14514.6844},{"date":"2017-08-22","close":14684.5414},{"date":"2017-08-23","close":14709.8178},{"date":"2017-08-24","close":14619.834},{"date":"2017-08-25","close":14820.0226},{"date":"2017-08-28","close":14964.6033},{"date":"2017-08-29","close":15134.4602},{"date":"2017-08-30","close":15079.8634},{"date":"2017-08-31","close":15089.9739},{"date":"2017-09-01","close":15054.587},{"date":"2017-09-04","close":15200.1787},{"date":"2017-09-05","close":15429.6879},{"date":"2017-09-06","close":15359.9252},{"date":"2017-09-07","close":15319.483},{"date":"2017-09-08","close":15394.301},{"date":"2017-09-11","close":15249.7203},{"date":"2017-09-12","close":15185.0129},{"date":"2017-09-13","close":15244.6651},{"date":"2017-09-14","close":15190.0682},{"date":"2017-09-15","close":15224.444},{"date":"2017-09-18","close":15169.8471},{"date":"2017-09-19","close":15100.0844},{"date":"2017-09-20","close":15059.6423},{"date":"2017-09-21","close":15210.2893},{"date":"2017-09-22","close":15254.7756},{"date":"2017-09-25","close":15100.0844},{"date":"2017-09-26","close":15149.626},{"date":"2017-09-27","close":15185.0129},{"date":"2017-09-28","close":15185.0129},{"date":"2017-09-29","close":15110.195},{"date":"2017-10-10","close":15390.2568},{"date":"2017-10-11","close":15509.5611},{"date":"2017-10-12","close":15499.4506},{"date":"2017-10-13","close":15524.7269},{"date":"2017-10-16","close":15470.13},{"date":"2017-10-17","close":15560.1138},{"date":"2017-10-18","close":15519.6716},{"date":"2017-10-19","close":15570.2243},{"date":"2017-10-20","close":15624.8212},{"date":"2017-10-23","close":15449.9089},{"date":"2017-10-24","close":15639.987},{"date":"2017-10-25","close":15550.0032},{"date":"2017-10-26","close":15694.5839},{"date":"2017-10-27","close":15845.2309},{"date":"2017-10-30","close":15760.3024},{"date":"2017-10-31","close":15760.3024},{"date":"2017-11-01","close":15729.9708},{"date":"2017-11-02","close":15760.3024},{"date":"2017-11-03","close":15624.8212},{"date":"2017-11-06","close":15784.5677},{"date":"2017-11-07","close":15894.7725},{"date":"2017-11-08","close":15840.1756},{"date":"2017-11-09","close":15899.8278},{"date":"2017-11-10","close":16074.74},{"date":"2017-11-13","close":16154.6133},{"date":"2017-11-14","close":16020.1431},{"date":"2017-11-15","close":15989.8115},{"date":"2017-11-16","close":16039.3532},{"date":"2017-11-17","close":16039.3532},{"date":"2017-11-20","close":16074.74},{"date":"2017-11-21","close":16514.5483},{"date":"2017-11-22","close":16404.3435},{"date":"2017-11-23","close":16049.4637},{"date":"2017-11-24","close":16079.7953},{"date":"2017-11-27","close":15874.5514},{"date":"2017-11-28","close":15724.9155},{"date":"2017-11-29","close":15694.5839},{"date":"2017-11-30","close":15624.8212},{"date":"2017-12-01","close":15524.7269},{"date":"2017-12-04","close":15655.1528},{"date":"2017-12-05","close":15799.7335},{"date":"2017-12-06","close":15665.2633},{"date":"2017-12-07","close":15470.13},{"date":"2017-12-08","close":15634.9317},{"date":"2017-12-11","close":15845.2309},{"date":"2017-12-12","close":15769.4019},{"date":"2017-12-13","close":15825.0098},{"date":"2017-12-14","close":15655.1528},{"date":"2017-12-15","close":15489.34},{"date":"2017-12-18","close":15509.5611},{"date":"2017-12-19","close":15684.4734},{"date":"2017-12-20","close":15689.5286},{"date":"2017-12-21","close":15949.3694},{"date":"2017-12-22","close":15845.2309},{"date":"2017-12-26","close":15819.9545},{"date":"2017-12-27","close":15570.2243},{"date":"2017-12-28","close":15619.7659},{"date":"2018-01-02","close":15563.2852},{"date":"2018-01-03","close":15696.8125},{"date":"2018-01-04","close":15751.2119},{"date":"2018-01-05","close":15840.2305},{"date":"2018-01-08","close":15953.9746},{"date":"2018-01-09","close":16067.7197},{"date":"2018-01-10","close":16270.4824},{"date":"2018-01-11","close":16290.2646},{"date":"2018-01-12","close":16354.5557},{"date":"2018-01-15","close":16695.791},{"date":"2018-01-16","close":16690.8457},{"date":"2018-01-17","close":16839.207},{"date":"2018-01-18","close":16943.0625},{"date":"2018-01-19","close":17121.0977},{"date":"2018-01-22","close":17210.1152},{"date":"2018-01-23","close":17551.3516},{"date":"2018-01-24","close":17536.5137},{"date":"2018-01-25","close":17516.7324},{"date":"2018-01-26","close":17714.5508},{"date":"2018-01-29","close":17338.6973},{"date":"2018-01-30","close":17180.4434},{"date":"2018-01-31","close":17205.1699},{"date":"2018-02-01","close":17373.3145},{"date":"2018-02-02","close":17625.5312},{"date":"2018-02-05","close":17945.189},{"date":"2018-02-06","close":17442.5508},{"date":"2018-02-07","close":17022.1895},{"date":"2018-02-08","close":16497.9727},{"date":"2018-02-09","close":15622.6309},{"date":"2018-02-12","close":15953.9746},{"date":"2018-02-13","close":16107.2832},{"date":"2018-02-14","close":16033.1016},{"date":"2018-02-19","close":16156.7383},{"date":"2018-02-20","close":16161.6836},{"date":"2018-02-21","close":16314.9922},{"date":"2018-02-22","close":16522.6992},{"date":"2018-02-23","close":16458.4102},{"date":"2018-02-26","close":16656.2266},{"date":"2018-02-27","close":16404.0098},{"date":"2018-02-28","close":16374.3369},{"date":"2018-03-02","close":16259.7628},{"date":"2018-03-05","close":16334.5808},{"date":"2018-03-06","close":16265.5371},{"date":"2018-03-07","close":16176.5195},{"date":"2018-03-08","close":16265.5371},{"date":"2018-03-09","close":16290.2646},{"date":"2018-03-12","close":16324.8828},{"date":"2018-03-13","close":16260.5918},{"date":"2018-03-14","close":16196.3018},{"date":"2018-03-15","close":16260.5918},{"date":"2018-03-16","close":16211.1377},{"date":"2018-03-19","close":16191.3555},{"date":"2018-03-20","close":16240.8105},{"date":"2018-03-21","close":16280.374},{"date":"2018-03-22","close":16023.2109},{"date":"2018-03-23","close":15553.3945},{"date":"2018-03-26","close":15612.7402},{"date":"2018-03-27","close":15578.1221},{"date":"2018-03-28","close":15251.7236},{"date":"2018-03-29","close":15429.7588},{"date":"2018-03-30","close":15424.8135},{"date":"2018-04-02","close":15202.2686},{"date":"2018-04-03","close":15024.2334},{"date":"2018-04-04","close":15103.3604},{"date":"2018-04-05","close":15157.7598},{"date":"2018-04-06","close":15133.0322},{"date":"2018-04-09","close":15182.4873},{"date":"2018-04-10","close":15489.1045},{"date":"2018-04-11","close":15612.7402},{"date":"2018-04-12","close":15568.2314},{"date":"2018-04-13","close":15400.0859},{"date":"2018-04-16","close":15113.251},{"date":"2018-04-17","close":14979.7246},{"date":"2018-04-18","close":14895.6514},{"date":"2018-04-19","close":15014.3418},{"date":"2018-04-20","close":14836.3066},{"date":"2018-04-23","close":14935.2148},{"date":"2018-04-24","close":15424.8135},{"date":"2018-04-25","close":15281.3955},{"date":"2018-04-26","close":15024.2334},{"date":"2018-04-27","close":14875.8701},{"date":"2018-04-30","close":14836.3066},{"date":"2018-05-02","close":14786.8525},{"date":"2018-05-03","close":14915.4336},{"date":"2018-05-04","close":14915.4336},{"date":"2018-05-08","close":15301.1777},{"date":"2018-05-09","close":15236.8867},{"date":"2018-05-10","close":15226.9961},{"date":"2018-05-11","close":15266.5596},{"date":"2018-05-14","close":15409.9775},{"date":"2018-05-15","close":15340.7412},{"date":"2018-05-16","close":15414.9229},{"date":"2018-05-17","close":15281.3955},{"date":"2018-05-18","close":15301.1777},{"date":"2018-05-21","close":15533.6133},{"date":"2018-05-23","close":15177.542},{"date":"2018-05-24","close":14940.1611},{"date":"2018-05-25","close":14930.2695},{"date":"2018-05-28","close":15004.4512},{"date":"2018-05-29","close":14826.416},{"date":"2018-05-30","close":14737.3975},{"date":"2018-05-31","close":14940.1611},{"date":"2018-06-01","close":14841.252},{"date":"2018-06-04","close":14935.2148},{"date":"2018-06-05","close":15063.7969},{"date":"2018-06-07","close":15044.0146},{"date":"2018-06-08","close":14846.1973},{"date":"2018-06-11","close":14935.2148},{"date":"2018-06-12","close":15152.8145},{"date":"2018-06-14","close":15123.1416},{"date":"2018-06-15","close":15256.6689},{"date":"2018-06-18","close":15256.6689},{"date":"2018-06-19","close":15019.2881},{"date":"2018-06-20","close":14890.7061},{"date":"2018-06-21","close":14762.125},{"date":"2018-06-22","close":14658.2705},{"date":"2018-06-25","close":14682.998},{"date":"2018-06-26","close":14317.0361},{"date":"2018-06-27","close":13901.6191},{"date":"2018-06-28","close":13847.2197},{"date":"2018-06-29","close":14045.0371},{"date":"2018-07-02","close":13599.9473},{"date":"2018-07-03","close":13451.585},{"date":"2018-07-04","close":13481.2568},{"date":"2018-07-05","close":13367.5127},{"date":"2018-07-06","close":13595.002},{"date":"2018-07-09","close":13797.7646},{"date":"2018-07-10","close":13891.7285},{"date":"2018-07-11","close":13713.6924},{"date":"2018-07-12","close":14025.2549},{"date":"2018-07-13","close":14045.0371},{"date":"2018-07-16","close":13951.0732},{"date":"2018-07-17","close":13817.5469},{"date":"2018-07-18","close":13857.1104},{"date":"2018-07-19","close":13802.7109},{"date":"2018-07-20","close":13995.583},{"date":"2018-07-23","close":14148.8906},{"date":"2018-07-24","close":14341.7627},{"date":"2018-07-25","close":14272.5273},{"date":"2018-07-26","close":14045.0371},{"date":"2018-07-27","close":13941.1826},{"date":"2018-07-30","close":13832.3828},{"date":"2018-07-31","close":13891.7285},{"date":"2018-08-01","close":13768.0928},{"date":"2018-08-02","close":13402.1299},{"date":"2018-08-03","close":13308.167},{"date":"2018-08-06","close":13115.2949},{"date":"2018-08-07","close":13347.7305},{"date":"2018-08-08","close":13253.7676},{"date":"2018-08-09","close":13550.4932},{"date":"2018-08-10","close":13619.7295},{"date":"2018-08-13","close":13510.9297},{"date":"2018-08-14","close":13382.3486},{"date":"2018-08-16","close":13080.6768},{"date":"2018-08-17","close":12922.4229},{"date":"2018-08-20","close":12947.1504},{"date":"2018-08-21","close":13293.3311},{"date":"2018-08-22","close":13238.9307},{"date":"2018-08-23","close":13253.7676},{"date":"2018-08-24","close":13268.6035},{"date":"2018-08-27","close":13560.3838},{"date":"2018-08-28","close":13501.0391},{"date":"2018-08-29","close":13446.6396},{"date":"2018-08-30","close":13342.7852},{"date":"2018-08-31","close":13337.8398},{"date":"2018-09-03","close":13184.5312},{"date":"2018-09-04","close":13451.585},{"date":"2018-09-05","close":13258.7129},{"date":"2018-09-06","close":13100.459},{"date":"2018-09-07","close":13140.0225},{"date":"2018-09-10","close":13016.3867},{"date":"2018-09-11","close":12937.2598},{"date":"2018-09-12","close":12932.3135},{"date":"2018-09-13","close":12947.1504},{"date":"2018-09-14","close":13011.4404},{"date":"2018-09-17","close":13001.5498},{"date":"2018-09-18","close":13159.8037},{"date":"2018-09-19","close":13352.6758},{"date":"2018-09-20","close":13362.5664},{"date":"2018-09-21","close":13703.8018},{"date":"2018-09-27","close":13604.8936},{"date":"2018-09-28","close":13693.9111},{"date":"2018-10-01","close":13906.5645},{"date":"2018-10-02","close":13802.7109},{"date":"2018-10-04","close":13936.2373},{"date":"2018-10-05","close":13946.1279},{"date":"2018-10-08","close":13486.2031},{"date":"2018-10-10","close":13243.876},{"date":"2018-10-11","close":12868.0234},{"date":"2018-10-12","close":13031.2227},{"date":"2018-10-15","close":12907.5869},{"date":"2018-10-16","close":12808.6777},{"date":"2018-10-17","close":12853.1865},{"date":"2018-10-18","close":12665.2607},{"date":"2018-10-19","close":12917.4775},{"date":"2018-10-22","close":13461.4756},{"date":"2018-10-23","close":13115.2949},{"date":"2018-10-24","close":13120.2402},{"date":"2018-10-25","close":13105.4043},{"date":"2018-10-26","close":13070.7861},{"date":"2018-10-29","close":12576.2422},{"date":"2018-10-30","close":12823.5146},{"date":"2018-10-31","close":12877.9141},{"date":"2018-11-01","close":13021.332},{"date":"2018-11-02","close":13372.458},{"date":"2018-11-05","close":13229.04},{"date":"2018-11-06","close":13051.0039},{"date":"2018-11-07","close":13021.332},{"date":"2018-11-08","close":12947.1504},{"date":"2018-11-09","close":12788.8965},{"date":"2018-11-12","close":12897.6963},{"date":"2018-11-13","close":13006.4951},{"date":"2018-11-14","close":12902.6416},{"date":"2018-11-15","close":13026.2773},{"date":"2018-11-16","close":13095.5137},{"date":"2018-11-19","close":13184.5312},{"date":"2018-11-20","close":12907.5869},{"date":"2018-11-21","close":12927.3682},{"date":"2018-11-22","close":12966.9316},{"date":"2018-11-23","close":12769.1143},{"date":"2018-11-26","close":12655.3691},{"date":"2018-11-27","close":12620.751},{"date":"2018-11-28","close":12694.9326},{"date":"2018-11-29","close":12561.4062},{"date":"2018-11-30","close":12635.5879},{"date":"2018-12-03","close":13011.4404},{"date":"2018-12-04","close":13036.168},{"date":"2018-12-05","close":12996.6045},{"date":"2018-12-06","close":12793.8418},{"date":"2018-12-07","close":12823.5146},{"date":"2018-12-10","close":12709.7695},{"date":"2018-12-11","close":12709.7695},{"date":"2018-12-12","close":12848.2412},{"date":"2018-12-13","close":13051.0039},{"date":"2018-12-14","close":12952.0957},{"date":"2018-12-17","close":12853.1865},{"date":"2018-12-18","close":12729.5508},{"date":"2018-12-19","close":12556.4609},{"date":"2018-12-20","close":12398.207},{"date":"2018-12-21","close":12111.3721},{"date":"2018-12-24","close":12160.8262},{"date":"2018-12-26","close":12096.5352},{"date":"2018-12-27","close":12101.4805},{"date":"2018-12-28","close":12160.8262},{"date":"2019-01-02","close":11987.7354},{"date":"2019-01-03","close":12052.0264},{"date":"2019-01-04","close":12225.1162},{"date":"2019-01-07","close":12239.9531},{"date":"2019-01-08","close":12455.1684},{"date":"2019-01-09","close":12561.4062},{"date":"2019-01-10","close":12561.4062},{"date":"2019-01-11","close":12610.8604},{"date":"2019-01-14","close":12610.8604},{"date":"2019-01-15","close":12779.0059},{"date":"2019-01-16","close":12813.623},{"date":"2019-01-17","close":12838.3506},{"date":"2019-01-18","close":12957.041},{"date":"2019-01-21","close":13036.168},{"date":"2019-01-22","close":12942.2051},{"date":"2019-01-23","close":12848.2412},{"date":"2019-01-24","close":13006.4951},{"date":"2019-01-25","close":13115.2949},{"date":"2019-01-28","close":13115.2949},{"date":"2019-01-29","close":13110.3496},{"date":"2019-01-30","close":13130.1309},{"date":"2019-01-31","close":13204.3125},{"date":"2019-02-01","close":13421.9121},{"date":"2019-02-07","close":13481.2568},{"date":"2019-02-08","close":13402.1299},{"date":"2019-02-11","close":13570.2754},{"date":"2019-02-12","close":13669.1836},{"date":"2019-02-13","close":13926.3467},{"date":"2019-02-14","close":13990.6367},{"date":"2019-02-15","close":13817.5469},{"date":"2019-02-18","close":14109.3271},{"date":"2019-02-19","close":14084.6006},{"date":"2019-02-20","close":14188.4541},{"date":"2019-02-21","close":14292.3086},{"date":"2019-02-22","close":14307.1445},{"date":"2019-02-25","close":15187.4326},{"date":"2019-02-26","close":15197.3232},{"date":"2019-02-27","close":15088.5234},{"date":"2019-02-28","close":15068.7422},{"date":"2019-03-04","close":15637.4668},{"date":"2019-03-05","close":15647.3584},{"date":"2019-03-06","close":15597.9033},{"date":"2019-03-07","close":15548.4492},{"date":"2019-03-08","close":15128.0869},{"date":"2019-03-11","close":15147.8691},{"date":"2019-03-12","close":15118.1963},{"date":"2019-03-13","close":15241.832},{"date":"2019-03-14","close":15167.6504},{"date":"2019-03-15","close":15409.9775},{"date":"2019-03-18","close":15647.3584},{"date":"2019-03-19","close":15588.0127},{"date":"2019-03-20","close":15597.9033},{"date":"2019-03-21","close":15691.8672},{"date":"2019-03-22","close":15612.7402},{"date":"2019-03-25","close":15197.3232},{"date":"2019-03-26","close":15078.6328},{"date":"2019-03-27","close":15271.5049},{"date":"2019-03-28","close":15217.1055},{"date":"2019-03-29","close":15785.8301},{"date":"2019-04-01","close":16186.4102},{"date":"2019-04-02","close":16186.4102},{"date":"2019-04-03","close":16319.9375},{"date":"2019-04-04","close":16537.5371},{"date":"2019-04-05","close":16572.1543},{"date":"2019-04-08","close":16596.8809},{"date":"2019-04-09","close":16705.6816},{"date":"2019-04-10","close":16839.207},{"date":"2019-04-11","close":16616.6641},{"date":"2019-04-12","close":16349.6094},{"date":"2019-04-15","close":16547.4277},{"date":"2019-04-16","close":16765.0273},{"date":"2019-04-17","close":16938.1172},{"date":"2019-04-18","close":16913.3887},{"date":"2019-04-19","close":17012.2988},{"date":"2019-04-22","close":16834.2617},{"date":"2019-04-23","close":16918.334},{"date":"2019-04-24","close":16809.5352},{"date":"2019-04-25","close":16750.1895},{"date":"2019-04-26","close":16542.4824},{"date":"2019-04-29","close":16779.8633},{"date":"2019-04-30","close":16755.1348},{"date":"2019-05-02","close":16765.0273},{"date":"2019-05-03","close":16903.498},{"date":"2019-05-07","close":15815.5029},{"date":"2019-05-08","close":15756.1572},{"date":"2019-05-09","close":15513.8311},{"date":"2019-05-10","close":15825.3936},{"date":"2019-05-13","close":15627.5762},{"date":"2019-05-14","close":15657.249},{"date":"2019-05-15","close":15978.7021},{"date":"2019-05-16","close":15968.8115},{"date":"2019-05-17","close":15706.7031},{"date":"2019-05-20","close":15390.1953},{"date":"2019-05-21","close":15681.9756},{"date":"2019-05-22","close":15573.1768},{"date":"2019-05-23","close":15316.0137},{"date":"2019-05-24","close":15316.0137},{"date":"2019-05-27","close":15474.2676},{"date":"2019-05-28","close":15607.7949},{"date":"2019-05-29","close":15681.9756},{"date":"2019-05-30","close":15474.2676},{"date":"2019-05-31","close":15563.2852},{"date":"2019-06-03","close":15375.3594},{"date":"2019-06-04","close":15345.6865},{"date":"2019-06-05","close":15395.1406},{"date":"2019-06-07","close":15236.8867},{"date":"2019-06-10","close":15494.0498},{"date":"2019-06-11","close":15820.4482},{"date":"2019-06-12","close":15810.5576},{"date":"2019-06-13","close":15805.6123},{"date":"2019-06-14","close":15746.2666},{"date":"2019-06-17","close":15681.9756},{"date":"2019-06-18","close":15701.7578},{"date":"2019-06-19","close":15949.0293},{"date":"2019-06-20","close":16285.3193},{"date":"2019-06-21","close":16260.5918},{"date":"2019-06-24","close":16260.5918},{"date":"2019-06-25","close":16067.7197},{"date":"2019-06-26","close":16057.8291},{"date":"2019-06-27","close":16171.5742},{"date":"2019-06-28","close":16166.6289},{"date":"2019-07-01","close":16784.8086},{"date":"2019-07-02","close":16878.7715},{"date":"2019-07-03","close":16695.791},{"date":"2019-07-04","close":16715.5723},{"date":"2019-07-05","close":16784.8086},{"date":"2019-07-08","close":16517.7539},{"date":"2019-07-09","close":16423.791},{"date":"2019-07-10","close":16552.373},{"date":"2019-07-11","close":16408.9551},{"date":"2019-07-12","close":16586.9902},{"date":"2019-07-15","close":16596.8809},{"date":"2019-07-16","close":16572.1543},{"date":"2019-07-17","close":16577.0996},{"date":"2019-07-18","close":16418.8457},{"date":"2019-07-19","close":16557.3184},{"date":"2019-07-22","close":16577.0996},{"date":"2019-07-23","close":16497.9727},{"date":"2019-07-24","close":16557.3184},{"date":"2019-07-25","close":16720.5176},{"date":"2019-07-26","close":16839.207},{"date":"2019-07-29","close":16804.5898},{"date":"2019-07-30","close":16898.5527},{"date":"2019-07-31","close":16784.8086},{"date":"2019-08-01","close":16656.2266},{"date":"2019-08-02","close":16463.3555},{"date":"2019-08-05","close":16408.9551},{"date":"2019-08-06","close":15998.4844},{"date":"2019-08-07","close":15978.7021},{"date":"2019-08-08","close":16013.3203},{"date":"2019-08-09","close":15899.5752},{"date":"2019-08-12","close":16122.1201},{"date":"2019-08-13","close":16038.0479},{"date":"2019-08-14","close":16206.1924},{"date":"2019-08-16","close":16280.374},{"date":"2019-08-19","close":16473.2461},{"date":"2019-08-20","close":16404.0098},{"date":"2019-08-21","close":16364.4463},{"date":"2019-08-22","close":16389.1738},{"date":"2019-08-23","close":16616.6641},{"date":"2019-08-26","close":16201.2471},{"date":"2019-08-27","close":16369.3916},{"date":"2019-08-28","close":16334.7734},{"date":"2019-08-29","close":16270.4824},{"date":"2019-08-30","close":16260.5918},{"date":"2019-09-02","close":16468.3008},{"date":"2019-09-03","close":16453.4648},{"date":"2019-09-04","close":16488.082},{"date":"2019-09-05","close":16651.2812},{"date":"2019-09-06","close":16606.7734},{"date":"2019-09-09","close":16656.2266},{"date":"2019-09-10","close":16715.5723},{"date":"2019-09-11","close":16537.5371},{"date":"2019-09-16","close":16680.9531},{"date":"2019-09-17","close":16493.0273},{"date":"2019-09-18","close":16591.9355},{"date":"2019-09-19","close":16626.5547},{"date":"2019-09-20","close":16611.7188},{"date":"2019-09-23","close":16359.501},{"date":"2019-09-24","close":16522.6992},{"date":"2019-09-25","close":16433.6816},{"date":"2019-09-26","close":16384.2285},{"date":"2019-09-27","close":16418.8457},{"date":"2019-09-30","close":16270.4824},{"date":"2019-10-01","close":16319.9375},{"date":"2019-10-02","close":16305.1006},{"date":"2019-10-04","close":16132.0107},{"date":"2019-10-07","close":16265.5371},{"date":"2019-10-08","close":16250.7012},{"date":"2019-10-10","close":16443.5723},{"date":"2019-10-11","close":16611.7188},{"date":"2019-10-14","close":16824.3711},{"date":"2019-10-15","close":16725.4629},{"date":"2019-10-16","close":16646.3359},{"date":"2019-10-17","close":16582.0449},{"date":"2019-10-18","close":16349.6094},{"date":"2019-10-21","close":16280.374},{"date":"2019-10-22","close":16270.4824},{"date":"2019-10-23","close":16270.4824},{"date":"2019-10-24","close":16295.21},{"date":"2019-10-25","close":16359.501},{"date":"2019-10-28","close":16408.9551},{"date":"2019-10-29","close":16305.1006},{"date":"2019-10-30","close":16290.2646},{"date":"2019-10-31","close":16290.2646},{"date":"2019-11-01","close":16671.0625},{"date":"2019-11-04","close":16646.3359},{"date":"2019-11-05","close":16804.5898},{"date":"2019-11-06","close":16710.627},{"date":"2019-11-07","close":16690.8457},{"date":"2019-11-08","close":16750.1895},{"date":"2019-11-11","close":16408.9551},{"date":"2019-11-12","close":16399.0645},{"date":"2019-11-13","close":16389.1738},{"date":"2019-11-14","close":16458.4102},{"date":"2019-11-15","close":16374.3369},{"date":"2019-11-18","close":16339.7188},{"date":"2019-11-19","close":16552.373},{"date":"2019-11-20","close":16463.3555},{"date":"2019-11-21","close":16408.9551},{"date":"2019-11-22","close":16201.2471},{"date":"2019-11-25","close":16290.2646},{"date":"2019-11-26","close":16394.1191},{"date":"2019-11-27","close":16339.7188},{"date":"2019-11-28","close":16240.8105},{"date":"2019-11-29","close":16141.9014},{"date":"2019-12-02","close":16191.3555},{"date":"2019-12-03","close":16324.8828},{"date":"2019-12-04","close":16359.501},{"date":"2019-12-05","close":16399.0645},{"date":"2019-12-06","close":16478.1914},{"date":"2019-12-09","close":16438.627},{"date":"2019-12-10","close":16473.2461},{"date":"2019-12-11","close":16557.3184},{"date":"2019-12-12","close":16497.9727},{"date":"2019-12-13","close":16666.1172},{"date":"2019-12-16","close":16685.9004},{"date":"2019-12-17","close":16868.8809},{"date":"2019-12-18","close":16794.6992},{"date":"2019-12-19","close":16740.2988},{"date":"2019-12-20","close":16715.5723},{"date":"2019-12-23","close":16567.209},{"date":"2019-12-24","close":16552.373},{"date":"2019-12-26","close":16537.5371},{"date":"2019-12-27","close":16735.3535},{"date":"2019-12-30","close":16858.9902},{"date":"2020-01-02","close":17185.3887},{"date":"2020-01-03","close":17259.5703},{"date":"2020-01-06","close":17116.1523},{"date":"2020-01-07","close":17249.6797},{"date":"2020-01-08","close":17175.498},{"date":"2020-01-09","close":17165.6074},{"date":"2020-01-10","close":17215.0605},{"date":"2020-01-13","close":17313.9707},{"date":"2020-01-14","close":17373.3145},{"date":"2020-01-15","close":17284.2969},{"date":"2020-01-16","close":17274.4062},{"date":"2020-01-17","close":17289.2422},{"date":"2020-01-20","close":17407.9336},{"date":"2020-01-21","close":17076.5879},{"date":"2020-01-22","close":17106.2617},{"date":"2020-01-23","close":16517.7539},{"date":"2020-01-28","close":15548.4492},{"date":"2020-01-29","close":15924.3027},{"date":"2020-01-30","close":16122.1201},{"date":"2020-01-31","close":16122.1201},{"date":"2020-02-03","close":15479.2129},{"date":"2020-02-04","close":15770.9941},{"date":"2020-02-05","close":15924.3027},{"date":"2020-02-06","close":16127.0654},{"date":"2020-02-07","close":16092.4473},{"date":"2020-02-10","close":16166.6289},{"date":"2020-02-11","close":16418.8457},{"date":"2020-02-12","close":16379.2822},{"date":"2020-02-13","close":16324.8828},{"date":"2020-02-14","close":16334.7734},{"date":"2020-02-17","close":16646.3359},{"date":"2020-02-18","close":16572.1543},{"date":"2020-02-19","close":16621.6094},{"date":"2020-02-20","close":16977.6797},{"date":"2020-02-21","close":17056.8066},{"date":"2020-02-24","close":17101.3164},{"date":"2020-02-25","close":16913.3887},{"date":"2020-02-26","close":16952.9531},{"date":"2020-02-27","close":16948.0078},{"date":"2020-02-28","close":16517.7539},{"date":"2020-03-02","close":16839.207},{"date":"2020-03-03","close":16760.0801},{"date":"2020-03-04","close":16868.8809},{"date":"2020-03-05","close":17274.4062},{"date":"2020-03-06","close":17106.2617},{"date":"2020-03-09","close":16740.2988},{"date":"2020-03-10","close":16962.8438},{"date":"2020-03-11","close":16804.5898},{"date":"2020-03-12","close":16369.3916},{"date":"2020-03-13","close":16349.6094},{"date":"2020-03-16","close":15830.3389},{"date":"2020-03-17","close":15899.5752},{"date":"2020-03-18","close":15726.4854},{"date":"2020-03-19","close":15677.0303},{"date":"2020-03-20","close":15409.9775},{"date":"2020-03-23","close":15311.0684},{"date":"2020-03-24","close":15484.1582},{"date":"2020-03-25","close":15602.8486},{"date":"2020-03-26","close":15489.1045},{"date":"2020-03-27","close":15459.4316},{"date":"2020-03-30","close":15400.0859},{"date":"2020-03-31","close":15330.8506},{"date":"2020-04-01","close":15513.8311},{"date":"2020-04-02","close":15647.3584},{"date":"2020-04-03","close":15662.1943},{"date":"2020-04-06","close":15805.6123},{"date":"2020-04-07","close":15869.9023},{"date":"2020-04-08","close":15780.8848},{"date":"2020-04-09","close":15855.0664},{"date":"2020-04-10","close":15726.4854},{"date":"2020-04-13","close":15775.9395},{"date":"2020-04-14","close":15978.7021},{"date":"2020-04-16","close":15934.1934},{"date":"2020-04-17","close":15998.4844},{"date":"2020-04-20","close":15988.5928},{"date":"2020-04-21","close":15998.4844},{"date":"2020-04-22","close":16122.1201},{"date":"2020-04-23","close":16132.0107},{"date":"2020-04-24","close":16067.7197},{"date":"2020-04-27","close":16092.4473},{"date":"2020-04-28","close":16161.6836},{"date":"2020-04-29","close":16201.2471},{"date":"2020-05-04","close":16300.1553},{"date":"2020-05-06","close":16300.1553},{"date":"2020-05-07","close":16379.2822},{"date":"2020-05-08","close":16463.3555},{"date":"2020-05-11","close":16394.1191},{"date":"2020-05-12","close":16502.918},{"date":"2020-05-13","close":16458.4102},{"date":"2020-05-14","close":16413.9004},{"date":"2020-05-15","close":16339.7188},{"date":"2020-05-18","close":16433.6816},{"date":"2020-05-19","close":16413.9004},{"date":"2020-05-20","close":16423.791},{"date":"2020-05-21","close":16354.5557},{"date":"2020-05-22","close":16151.792},{"date":"2020-05-25","close":16072.665},{"date":"2020-05-26","close":16132.0107},{"date":"2020-05-27","close":16082.5566},{"date":"2020-05-28","close":16161.6836},{"date":"2020-05-29","close":16097.3926},{"date":"2020-06-01","close":16418.8457},{"date":"2020-06-02","close":16562.2637},{"date":"2020-06-03","close":16502.918},{"date":"2020-06-04","close":16458.4102},{"date":"2020-06-05","close":16493.0273},{"date":"2020-06-08","close":16552.373},{"date":"2020-06-09","close":16591.9355},{"date":"2020-06-10","close":16468.3008},{"date":"2020-06-11","close":16354.5557},{"date":"2020-06-12","close":16418.8457},{"date":"2020-06-15","close":16349.6094},{"date":"2020-06-16","close":16497.9727},{"date":"2020-06-17","close":16497.9727},{"date":"2020-06-18","close":16646.3359},{"date":"2020-06-19","close":17009.9645},{"date":"2020-06-22","close":16903.498},{"date":"2020-06-23","close":16893.6074},{"date":"2020-06-24","close":16888.6621},{"date":"2020-06-25","close":16710.627},{"date":"2020-06-26","close":16918.334},{"date":"2020-06-29","close":16725.4629},{"date":"2020-06-30","close":16898.5527},{"date":"2020-07-01","close":17269.4609},{"date":"2020-07-02","close":17709.6055},{"date":"2020-07-03","close":18194.9193},{"date":"2020-07-06","close":19267.416},{"date":"2020-07-07","close":19455.3438},{"date":"2020-07-08","close":19643.2695},{"date":"2020-07-09","close":19841.0879},{"date":"2020-07-10","close":19682.834},{"date":"2020-07-13","close":19816.3594},{"date":"2020-07-14","close":19638.3242},{"date":"2020-07-15","close":19663.0508},{"date":"2020-07-16","close":18950.9082},{"date":"2020-07-17","close":18926.1816},{"date":"2020-07-20","close":19346.543},{"date":"2020-07-21","close":19341.5977},{"date":"2020-07-22","close":19455.3438},{"date":"2020-07-23","close":19331.707},{"date":"2020-07-24","close":18565.1641},{"date":"2020-07-27","close":18451.4199},{"date":"2020-07-28","close":18718.4727},{"date":"2020-07-29","close":18941.0176},{"date":"2020-07-30","close":19010.2539},{"date":"2020-07-31","close":18886.6191},{"date":"2020-08-03","close":19178.3984},{"date":"2020-08-04","close":19405.8887},{"date":"2020-08-05","close":19287.1992},{"date":"2020-08-06","close":19133.8906},{"date":"2020-08-07","close":19034.9805},{"date":"2020-08-10","close":19138.8359},{"date":"2020-08-11","close":19217.9629},{"date":"2020-08-12","close":18921.2363},{"date":"2020-08-13","close":18936.0723},{"date":"2020-08-14","close":19124.0},{"date":"2020-08-18","close":19672.9434},{"date":"2020-08-19","close":19554.252},{"date":"2020-08-20","close":19277.3086},{"date":"2020-08-21","close":19386.1074},{"date":"2020-08-24","close":19598.7617},{"date":"2020-08-25","close":19633.3789},{"date":"2020-08-26","close":19519.6348},{"date":"2020-08-27","close":19460.2891},{"date":"2020-08-28","close":20048.7949},{"date":"2020-08-31","close":20152.6504},{"date":"2020-09-01","close":20073.5234},{"date":"2020-09-02","close":20286.1758},{"date":"2020-09-03","close":20162.541},{"date":"2020-09-04","close":19984.5059},{"date":"2020-09-07","close":19752.0703},{"date":"2020-09-08","close":19816.3594},{"date":"2020-09-09","close":19465.2344},{"date":"2020-09-10","close":19470.1797},{"date":"2020-09-11","close":19574.0332},{"date":"2020-09-14","close":19608.6523},{"date":"2020-09-15","close":19811.4141},{"date":"2020-09-16","close":19672.9434},{"date":"2020-09-17","close":19569.0879},{"date":"2020-09-18","close":19831.1973},{"date":"2020-09-21","close":19564.1426},{"date":"2020-09-22","close":19391.0527},{"date":"2020-09-23","close":19336.6523},{"date":"2020-09-24","close":18960.7988},{"date":"2020-09-25","close":19054.7637},{"date":"2020-09-28","close":19148.7266},{"date":"2020-09-29","close":19099.2715},{"date":"2020-10-05","close":19297.0898},{"date":"2020-10-06","close":19183.3438},{"date":"2020-10-07","close":19124.0},{"date":"2020-10-08","close":19163.5625},{"date":"2020-10-12","close":19865.8145},{"date":"2020-10-13","close":19890.541},{"date":"2020-10-14","close":19850.9785},{"date":"2020-10-15","close":19925.1602},{"date":"2020-10-16","close":19910.3242},{"date":"2020-10-19","close":19811.4141},{"date":"2020-10-20","close":19801.5234},{"date":"2020-10-21","close":19860.8691},{"date":"2020-10-22","close":19865.8145},{"date":"2020-10-23","close":19761.9609},{"date":"2020-10-26","close":19336.6523},{"date":"2020-10-27","close":19470.1797},{"date":"2020-10-28","close":19643.2695},{"date":"2020-10-29","close":19860.8691},{"date":"2020-10-30","close":19549.3066},{"date":"2020-11-02","close":19603.707},{"date":"2020-11-03","close":19831.1973},{"date":"2020-11-04","close":19969.668},{"date":"2020-11-05","close":20266.3945},{"date":"2020-11-06","close":20246.6133},{"date":"2020-11-09","close":20602.6836},{"date":"2020-11-10","close":20474.1035},{"date":"2020-11-11","close":20439.4844},{"date":"2020-11-12","close":20320.7949},{"date":"2020-11-13","close":20088.3594},{"date":"2020-11-16","close":20246.6133},{"date":"2020-11-17","close":20266.3945},{"date":"2020-11-18","close":20261.4492},{"date":"2020-11-19","close":20637.3027},{"date":"2020-11-20","close":20662.0293},{"date":"2020-11-23","close":20849.957},{"date":"2020-11-24","close":20627.4121},{"date":"2020-11-25","close":20380.1406},{"date":"2020-11-26","close":20355.4121},{"date":"2020-11-27","close":20498.8301},{"date":"2020-11-30","close":20622.4668},{"date":"2020-12-01","close":20835.1191},{"date":"2020-12-02","close":20938.9746},{"date":"2020-12-03","close":20864.793},{"date":"2020-12-04","close":20518.6113},{"date":"2020-12-07","close":20330.6855},{"date":"2020-12-08","close":20380.1406},{"date":"2020-12-09","close":20271.3398},{"date":"2020-12-10","close":20122.9766},{"date":"2020-12-11","close":19925.1602},{"date":"2020-12-14","close":20182.3223},{"date":"2020-12-15","close":20132.8672},{"date":"2020-12-16","close":20310.9043},{"date":"2020-12-17","close":20582.9023},{"date":"2020-12-18","close":20464.2129},{"date":"2020-12-21","close":20612.5762},{"date":"2020-12-22","close":20607.6289},{"date":"2020-12-23","close":20642.248},{"date":"2020-12-24","close":20513.666},{"date":"2020-12-28","close":20736.2109},{"date":"2020-12-29","close":20642.248},{"date":"2020-12-30","close":20711.4844},{"date":"2021-01-04","close":21443.4082},{"date":"2021-01-05","close":21908.2793},{"date":"2021-01-06","close":22200.0605},{"date":"2021-01-07","close":22462.168},{"date":"2021-01-08","close":22570.9668},{"date":"2021-01-11","close":22585.8047},{"date":"2021-01-12","close":23194.0918},{"date":"2021-01-13","close":23228.7109},{"date":"2021-01-14","close":22808.3496},{"date":"2021-01-15","close":22877.584},{"date":"2021-01-18","close":23070.457},{"date":"2021-01-19","close":22719.3301},{"date":"2021-01-20","close":22838.0215},{"date":"2021-01-21","close":23208.9297},{"date":"2021-01-22","close":23174.3105},{"date":"2021-01-25","close":23357.291},{"date":"2021-01-26","close":23164.4199},{"date":"2021-01-27","close":23105.0742},{"date":"2021-01-28","close":22823.1855},{"date":"2021-01-29","close":22561.0762},{"date":"2021-02-01","close":23016.0566},{"date":"2021-02-02","close":23253.4375},{"date":"2021-02-03","close":23322.6738},{"date":"2021-02-04","close":23327.6191},{"date":"2021-02-05","close":23584.7812},{"date":"2021-02-08","close":23757.873},{"date":"2021-02-09","close":24069.4355},{"date":"2021-02-10","close":24519.4688},{"date":"2021-02-15","close":24727.1777},{"date":"2021-02-16","close":25078.3027},{"date":"2021-02-17","close":25468.9922},{"date":"2021-02-18","close":24479.9062},{"date":"2021-02-19","close":24479.9062},{"date":"2021-02-22","close":23668.8535},{"date":"2021-02-23","close":23550.1641},{"date":"2021-02-24","close":22971.5488},{"date":"2021-02-25","close":23312.7832},{"date":"2021-02-26","close":23223.7656},{"date":"2021-03-02","close":22828.1309},{"date":"2021-03-03","close":23367.1836},{"date":"2021-03-04","close":22838.0215},{"date":"2021-03-05","close":22744.0586},{"date":"2021-03-08","close":22076.4238},{"date":"2021-03-09","close":21700.5703},{"date":"2021-03-10","close":21928.0605},{"date":"2021-03-11","close":22170.3867},{"date":"2021-03-12","close":22313.8047},{"date":"2021-03-15","close":21759.916},{"date":"2021-03-16","close":21982.4609},{"date":"2021-03-17","close":22056.6426},{"date":"2021-03-18","close":21957.7344},{"date":"2021-03-19","close":21512.6445},{"date":"2021-03-22","close":21651.1172},{"date":"2021-03-23","close":21389.0078},{"date":"2021-03-24","close":21235.6992},{"date":"2021-03-25","close":21186.2461},{"date":"2021-03-26","close":21586.8262},{"date":"2021-03-29","close":21636.2812},{"date":"2021-03-30","close":21626.3887},{"date":"2021-03-31","close":21443.4082},{"date":"2021-04-01","close":21646.1719},{"date":"2021-04-02","close":21853.8789},{"date":"2021-04-05","close":21903.334},{"date":"2021-04-06","close":21680.7891},{"date":"2021-04-07","close":21418.6816},{"date":"2021-04-08","close":21463.1895},{"date":"2021-04-09","close":21146.6816},{"date":"2021-04-12","close":20958.7559},{"date":"2021-04-13","close":20924.1387},{"date":"2021-04-14","close":20919.1914},{"date":"2021-04-15","close":20726.3203},{"date":"2021-04-16","close":20869.7383},{"date":"2021-04-19","close":21334.6094},{"date":"2021-04-20","close":21339.5547},{"date":"2021-04-21","close":21507.6992},{"date":"2021-04-22","close":21403.8457},{"date":"2021-04-23","close":21542.3164},{"date":"2021-04-26","close":21413.7363},{"date":"2021-04-27","close":21319.7734},{"date":"2021-04-28","close":21295.0449},{"date":"2021-04-29","close":21463.1895},{"date":"2021-04-30","close":21478.0273},{"date":"2021-05-03","close":21492.8633},{"date":"2021-05-04","close":21502.7539},{"date":"2021-05-06","close":21512.6445},{"date":"2021-05-07","close":21191.1914},{"date":"2021-05-10","close":21018.1016},{"date":"2021-05-11","close":21235.6992},{"date":"2021-05-12","close":21374.1719},{"date":"2021-05-13","close":21166.4648},{"date":"2021-05-14","close":21690.6797},{"date":"2021-05-17","close":22145.6602},{"date":"2021-05-18","close":22170.3867},{"date":"2021-05-20","close":22135.7695},{"date":"2021-05-21","close":21893.4434},{"date":"2021-05-24","close":21873.6621},{"date":"2021-05-25","close":22615.4766},{"date":"2021-05-26","close":22556.1309},{"date":"2021-05-27","close":22635.2578},{"date":"2021-05-28","close":22580.8594},{"date":"2021-05-31","close":22472.0586},{"date":"2021-06-01","close":22442.3867},{"date":"2021-06-02","close":22392.9316},{"date":"2021-06-03","close":22328.6406},{"date":"2021-06-04","close":22353.3691},{"date":"2021-06-07","close":22165.4414},{"date":"2021-06-08","close":22170.3867},{"date":"2021-06-09","close":22180.2793},{"date":"2021-06-10","close":22328.6406},{"date":"2021-06-11","close":22071.4785},{"date":"2021-06-14","close":22120.9336},{"date":"2021-06-15","close":21903.334},{"date":"2021-06-16","close":21651.1172},{"date":"2021-06-17","close":21710.4629},{"date":"2021-06-18","close":21651.1172},{"date":"2021-06-21","close":21418.6816},{"date":"2021-06-22","close":21433.5176},{"date":"2021-06-23","close":21661.0078},{"date":"2021-06-24","close":21651.1172},{"date":"2021-06-25","close":22051.6973},{"date":"2021-06-28","close":22026.9707},{"date":"2021-06-29","close":21799.4805},{"date":"2021-06-30","close":21789.5898},{"date":"2021-07-01","close":22026.9707},{"date":"2021-07-02","close":21418.6816},{"date":"2021-07-05","close":21230.7539},{"date":"2021-07-06","close":21151.627},{"date":"2021-07-07","close":21537.3711},{"date":"2021-07-08","close":21418.6816},{"date":"2021-07-09","close":21334.6094},{"date":"2021-07-12","close":21423.627},{"date":"2021-07-13","close":21581.8809},{"date":"2021-07-14","close":21369.2266},{"date":"2021-07-15","close":21542.3164},{"date":"2021-07-16","close":21374.1719},{"date":"2021-07-19","close":21557.1543},{"date":"2021-07-20","close":21497.8086},{"date":"2021-07-21","close":21636.2812},{"date":"2021-07-22","close":21611.5527},{"date":"2021-07-23","close":21344.5},{"date":"2021-07-26","close":20518.6113},{"date":"2021-07-27","close":19915.2695},{"date":"2021-07-28","close":19821.3047},{"date":"2021-07-29","close":19994.3965},{"date":"2021-07-30","close":19836.1426},{"date":"2021-08-02","close":20370.248},{"date":"2021-08-03","close":20375.1953},{"date":"2021-08-04","close":20385.0859},{"date":"2021-08-05","close":20276.2852},{"date":"2021-08-06","close":20118.0312},{"date":"2021-08-09","close":20434.5391},{"date":"2021-08-10","close":20657.084},{"date":"2021-08-11","close":20731.2656},{"date":"2021-08-12","close":20632.3574},{"date":"2021-08-13","close":20686.7559},{"date":"2021-08-17","close":20429.5938},{"date":"2021-08-18","close":20528.502},{"date":"2021-08-19","close":20365.3027},{"date":"2021-08-20","close":19949.8867},{"date":"2021-08-23","close":20088.3594},{"date":"2021-08-24","close":20177.377},{"date":"2021-08-25","close":20296.0684},{"date":"2021-08-26","close":20019.123},{"date":"2021-08-27","close":20029.0137},{"date":"2021-08-30","close":19771.8516},{"date":"2021-08-31","close":19742.1777},{"date":"2021-09-01","close":20162.541},{"date":"2021-09-02","close":20167.4863},{"date":"2021-09-03","close":20167.4863},{"date":"2021-09-06","close":20543.3398},{"date":"2021-09-07","close":20662.0293},{"date":"2021-09-08","close":20696.6484},{"date":"2021-09-09","close":20701.5938},{"date":"2021-09-10","close":21047.7734},{"date":"2021-09-13","close":21023.0469},{"date":"2021-09-14","close":20726.3203},{"date":"2021-09-15","close":20375.1953},{"date":"2021-09-16","close":20345.5215},{"date":"2021-09-17","close":20464.2129},{"date":"2021-09-23","close":20226.832},{"date":"2021-09-24","close":20434.5391},{"date":"2021-09-27","close":20716.4297},{"date":"2021-09-28","close":20938.9746},{"date":"2021-09-29","close":20904.3555},{"date":"2021-09-30","close":20943.9199},{"date":"2021-10-01","close":20795.5566},{"date":"2021-10-05","close":20617.5215},{"date":"2021-10-06","close":20627.4121},{"date":"2021-10-07","close":20938.9746},{"date":"2021-10-08","close":21562.0996},{"date":"2021-10-12","close":21433.5176},{"date":"2021-10-13","close":21843.9883},{"date":"2021-10-14","close":21596.7168},{"date":"2021-10-15","close":21542.3164},{"date":"2021-10-18","close":21220.8633},{"date":"2021-10-19","close":21443.4082},{"date":"2021-10-20","close":21374.1719},{"date":"2021-10-21","close":21423.627},{"date":"2021-10-22","close":21730.2441},{"date":"2021-10-25","close":21507.6992},{"date":"2021-10-26","close":21458.2441},{"date":"2021-10-27","close":21196.1367},{"date":"2021-10-28","close":21102.1738},{"date":"2021-10-29","close":21166.4648},{"date":"2021-11-01","close":21235.6992},{"date":"2021-11-02","close":20899.4102},{"date":"2021-11-03","close":20938.9746},{"date":"2021-11-04","close":21062.6094},{"date":"2021-11-05","close":21146.6816},{"date":"2021-11-08","close":20958.7559},{"date":"2021-11-09","close":20919.1914},{"date":"2021-11-10","close":20686.7559},{"date":"2021-11-11","close":21042.8281},{"date":"2021-11-12","close":21037.8828},{"date":"2021-11-15","close":21052.7188},{"date":"2021-11-16","close":21215.918},{"date":"2021-11-17","close":21176.3555},{"date":"2021-11-18","close":20968.6465},{"date":"2021-11-19","close":21220.8633},{"date":"2021-11-22","close":21206.0273},{"date":"2021-11-23","close":21344.5},{"date":"2021-11-24","close":21403.8457},{"date":"2021-11-25","close":21304.9355},{"date":"2021-11-26","close":21146.6816},{"date":"2021-11-29","close":21032.9375},{"date":"2021-11-30","close":20978.5371},{"date":"2021-12-01","close":20790.6113},{"date":"2021-12-02","close":20904.3555},{"date":"2021-12-03","close":21067.5547},{"date":"2021-12-06","close":21240.6465},{"date":"2021-12-07","close":21344.5},{"date":"2021-12-08","close":21571.9902},{"date":"2021-12-09","close":22051.6973},{"date":"2021-12-10","close":21962.6797},{"date":"2021-12-13","close":22259.4062},{"date":"2021-12-14","close":22115.9883},{"date":"2021-12-15","close":21997.2969},{"date":"2021-12-16","close":21928.0605},{"date":"2021-12-17","close":21641.2266},{"date":"2021-12-20","close":21507.6992},{"date":"2021-12-21","close":21601.6621},{"date":"2021-12-22","close":21641.2266},{"date":"2021-12-23","close":21700.5703},{"date":"2021-12-24","close":21562.0996},{"date":"2021-12-27","close":21562.0996},{"date":"2021-12-28","close":21750.0254},{"date":"2021-12-29","close":21443.4082},{"date":"2021-12-30","close":21502.7539},{"date":"2022-01-03","close":21834.712},{"date":"2022-01-04","close":21690.6797},{"date":"2022-01-05","close":21646.1719},{"date":"2022-01-06","close":21275.2637},{"date":"2022-01-07","close":21487.918},{"date":"2022-01-10","close":21408.791},{"date":"2022-01-11","close":21290.0996},{"date":"2022-01-12","close":21349.4453},{"date":"2022-01-13","close":21092.2832},{"date":"2022-01-14","close":20840.0645},{"date":"2022-01-17","close":21047.7734},{"date":"2022-01-18","close":21146.6816},{"date":"2022-01-19","close":21082.3926},{"date":"2022-01-20","close":21418.6816},{"date":"2022-01-21","close":21334.6094},{"date":"2022-01-24","close":21309.8809},{"date":"2022-01-25","close":21121.9551},{"date":"2022-01-26","close":21112.0645},{"date":"2022-01-27","close":20929.084},{"date":"2022-01-28","close":20835.1191},{"date":"2022-02-03","close":20770.8301},{"date":"2022-02-04","close":20983.4824},{"date":"2022-02-07","close":20800.502},{"date":"2022-02-08","close":20513.666},{"date":"2022-02-09","close":20755.9922},{"date":"2022-02-10","close":20671.9199},{"date":"2022-02-11","close":20671.9199},{"date":"2022-02-14","close":20574.9393},{"date":"2022-02-15","close":20573.0117},{"date":"2022-02-16","close":20662.0293},{"date":"2022-02-17","close":20820.2832},{"date":"2022-02-18","close":20854.9023},{"date":"2022-02-21","close":20666.9746},{"date":"2022-02-22","close":20325.7402},{"date":"2022-02-23","close":20444.4297},{"date":"2022-02-24","close":20172.4316},{"date":"2022-02-25","close":20523.5566},{"date":"2022-02-28","close":20449.375},{"date":"2022-03-02","close":20592.793},{"date":"2022-03-03","close":20380.1406},{"date":"2022-03-04","close":20261.4492},{"date":"2022-03-07","close":19875.7051},{"date":"2022-03-08","close":19801.5234},{"date":"2022-03-10","close":19757.0156},{"date":"2022-03-11","close":19900.4316},{"date":"2022-03-14","close":19351.4883},{"date":"2022-03-15","close":18466.2559},{"date":"2022-03-16","close":19025.0898},{"date":"2022-03-17","close":19208.0723},{"date":"2022-03-18","close":19267.416},{"date":"2022-03-21","close":19173.4531},{"date":"2022-03-22","close":19188.2891},{"date":"2022-03-23","close":19232.7988},{"date":"2022-03-24","close":19217.9629},{"date":"2022-03-25","close":18941.0176},{"date":"2022-03-28","close":18792.6543},{"date":"2022-03-29","close":18693.7461},{"date":"2022-03-30","close":19000.3633},{"date":"2022-03-31","close":19054.7637},{"date":"2022-04-01","close":19381.1621},{"date":"2022-04-04","close":19588.8691},{"date":"2022-04-05","close":19574.0332},{"date":"2022-04-06","close":19277.3086},{"date":"2022-04-07","close":19227.8535},{"date":"2022-04-08","close":19395.998},{"date":"2022-04-11","close":18985.5273},{"date":"2022-04-12","close":19331.707},{"date":"2022-04-13","close":19297.0898},{"date":"2022-04-14","close":19346.543},{"date":"2022-04-15","close":19420.7246},{"date":"2022-04-18","close":19119.0547},{"date":"2022-04-19","close":19109.1621},{"date":"2022-04-20","close":18604.7285},{"date":"2022-04-21","close":18347.5664},{"date":"2022-04-22","close":18372.293},{"date":"2022-04-25","close":17803.5684},{"date":"2022-04-26","close":17546.4043},{"date":"2022-04-27","close":18050.8398},{"date":"2022-04-28","close":18149.748},{"date":"2022-04-29","close":18263.4941},{"date":"2022-05-02","close":18924.8999},{"date":"2022-05-03","close":18718.4727},{"date":"2022-05-04","close":18718.4727},{"date":"2022-05-06","close":17887.6406},{"date":"2022-05-09","close":17779.3763},{"date":"2022-05-10","close":17788.7324},{"date":"2022-05-11","close":18085.457},{"date":"2022-05-12","close":17986.5488},{"date":"2022-05-13","close":17872.8047},{"date":"2022-05-16","close":17867.8594},{"date":"2022-05-17","close":17912.3672},{"date":"2022-05-18","close":17907.4219},{"date":"2022-05-19","close":17912.3672},{"date":"2022-05-20","close":18401.9648},{"date":"2022-05-23","close":18293.166},{"date":"2022-05-24","close":17991.4941},{"date":"2022-05-25","close":17877.75},{"date":"2022-05-26","close":17843.1309},{"date":"2022-05-27","close":17684.877},{"date":"2022-05-30","close":17823.3496},{"date":"2022-05-31","close":18045.8945},{"date":"2022-06-02","close":18144.8027},{"date":"2022-06-03","close":18209.0938},{"date":"2022-06-07","close":18604.7285},{"date":"2022-06-08","close":18787.709},{"date":"2022-06-09","close":18639.3457},{"date":"2022-06-10","close":19020.1445},{"date":"2022-06-13","close":18916.291},{"date":"2022-06-14","close":18847.0547},{"date":"2022-06-15","close":19588.8691},{"date":"2022-06-16","close":19306.9805},{"date":"2022-06-17","close":19687.7793},{"date":"2022-06-20","close":19895.4863},{"date":"2022-06-21","close":19712.5059},{"date":"2022-06-22","close":19603.707},{"date":"2022-06-23","close":19880.6504},{"date":"2022-06-24","close":20236.7227},{"date":"2022-06-27","close":20365.3027},{"date":"2022-06-28","close":20419.7031},{"date":"2022-06-29","close":20434.5391},{"date":"2022-06-30","close":20741.1562},{"date":"2022-07-01","close":20459.2676},{"date":"2022-07-04","close":20726.3203},{"date":"2022-07-05","close":20612.5762},{"date":"2022-07-06","close":20503.7754},{"date":"2022-07-07","close":20642.248},{"date":"2022-07-08","close":20568.0664},{"date":"2022-07-11","close":20033.959},{"date":"2022-07-12","close":20142.7598},{"date":"2022-07-13","close":20029.0137},{"date":"2022-07-14","close":20132.8672},{"date":"2022-07-15","close":20127.9219},{"date":"2022-07-18","close":19974.6133},{"date":"2022-07-19","close":19841.0879},{"date":"2022-07-20","close":19915.2695},{"date":"2022-07-21","close":19712.5059},{"date":"2022-07-22","close":19578.9785},{"date":"2022-07-25","close":19643.2695},{"date":"2022-07-26","close":19628.4336},{"date":"2022-07-27","close":19554.252},{"date":"2022-07-28","close":19499.8516},{"date":"2022-07-29","close":19267.416},{"date":"2022-08-01","close":19287.1992},{"date":"2022-08-02","close":18990.4727},{"date":"2022-08-03","close":18970.6914},{"date":"2022-08-04","close":18970.6914},{"date":"2022-08-05","close":19084.4355},{"date":"2022-08-08","close":19124.0},{"date":"2022-08-09","close":19119.0547},{"date":"2022-08-10","close":19000.3633},{"date":"2022-08-11","close":19306.9805},{"date":"2022-08-12","close":19371.2715},{"date":"2022-08-16","close":19247.6348},{"date":"2022-08-17","close":19514.6895},{"date":"2022-08-18","close":19410.834},{"date":"2022-08-19","close":19445.4531},{"date":"2022-08-22","close":19643.2695},{"date":"2022-08-23","close":19494.9062},{"date":"2022-08-24","close":19188.2891},{"date":"2022-08-25","close":19030.0352},{"date":"2022-08-26","close":19128.9453},{"date":"2022-08-29","close":19039.9277},{"date":"2022-08-30","close":18990.4727},{"date":"2022-08-31","close":18936.0723},{"date":"2022-09-01","close":19044.873},{"date":"2022-09-02","close":18901.4551},{"date":"2022-09-05","close":18837.1641},{"date":"2022-09-06","close":19020.1445},{"date":"2022-09-07","close":19119.0547},{"date":"2022-09-08","close":19133.8906},{"date":"2022-09-13","close":19455.3438},{"date":"2022-09-14","close":19351.4883},{"date":"2022-09-15","close":19049.8184},{"date":"2022-09-16","close":18693.7461},{"date":"2022-09-19","close":18510.7656},{"date":"2022-09-20","close":18565.1641},{"date":"2022-09-21","close":18466.2559},{"date":"2022-09-22","close":18337.6758},{"date":"2022-09-23","close":18238.7656},{"date":"2022-09-26","close":18308.002},{"date":"2022-09-27","close":18298.1113},{"date":"2022-09-28","close":18174.4746},{"date":"2022-09-29","close":18169.5293},{"date":"2022-09-30","close":18322.8379},{"date":"2022-10-04","close":18001.3848},{"date":"2022-10-05","close":18416.8027},{"date":"2022-10-06","close":18481.0918},{"date":"2022-10-07","close":18387.1289},{"date":"2022-10-11","close":17754.1133},{"date":"2022-10-12","close":17783.7871},{"date":"2022-10-13","close":17665.0957},{"date":"2022-10-14","close":18179.4219},{"date":"2022-10-17","close":18199.2031},{"date":"2022-10-18","close":18060.7305},{"date":"2022-10-19","close":17951.9316},{"date":"2022-10-20","close":17734.332},{"date":"2022-10-21","close":17521.6777},{"date":"2022-10-24","close":17175.498},{"date":"2022-10-25","close":16863.9355},{"date":"2022-10-26","close":16962.8438},{"date":"2022-10-27","close":17007.3535},{"date":"2022-10-28","close":16507.8633},{"date":"2022-10-31","close":16186.4102},{"date":"2022-11-01","close":16591.9355},{"date":"2022-11-02","close":17007.3535},{"date":"2022-11-03","close":16745.2441},{"date":"2022-11-04","close":17432.6602},{"date":"2022-11-07","close":17269.4609},{"date":"2022-11-08","close":16893.6074},{"date":"2022-11-09","close":16567.209},{"date":"2022-11-10","close":16517.7539},{"date":"2022-11-11","close":16676.0078},{"date":"2022-11-14","close":16913.3887},{"date":"2022-11-15","close":17130.9883},{"date":"2022-11-16","close":17051.8613},{"date":"2022-11-17","close":16893.6074},{"date":"2022-11-18","close":16997.4609},{"date":"2022-11-21","close":16878.7715},{"date":"2022-11-22","close":16878.7715},{"date":"2022-11-23","close":16868.8809},{"date":"2022-11-24","close":16562.2637},{"date":"2022-11-25","close":16537.5371},{"date":"2022-11-28","close":16240.8105},{"date":"2022-11-29","close":16824.3711},{"date":"2022-11-30","close":16715.5723},{"date":"2022-12-01","close":17022.1895},{"date":"2022-12-02","close":16923.2812},{"date":"2022-12-05","close":17289.2422},{"date":"2022-12-06","close":17605.75},{"date":"2022-12-07","close":17674.9863},{"date":"2022-12-08","close":17729.3867},{"date":"2022-12-09","close":17704.6582},{"date":"2022-12-12","close":17581.0234},{"date":"2022-12-13","close":17402.9883},{"date":"2022-12-14","close":17407.9336},{"date":"2022-12-15","close":17378.2598},{"date":"2022-12-16","close":17492.0059},{"date":"2022-12-19","close":17160.6621},{"date":"2022-12-20","close":16676.0078},{"date":"2022-12-21","close":16735.3535},{"date":"2022-12-22","close":16626.5547},{"date":"2022-12-23","close":16572.1543},{"date":"2022-12-26","close":16636.4453},{"date":"2022-12-27","close":16814.4805},{"date":"2022-12-28","close":16611.7188},{"date":"2022-12-29","close":16621.6094},{"date":"2023-01-02","close":16804.5898},{"date":"2023-01-03","close":16962.8438},{"date":"2023-01-04","close":16957.8984},{"date":"2023-01-05","close":17318.916},{"date":"2023-01-06","close":17482.1152},{"date":"2023-01-09","close":17492.0059},{"date":"2023-01-10","close":17511.7871},{"date":"2023-01-11","close":17546.4043},{"date":"2023-01-12","close":17556.2969},{"date":"2023-01-13","close":17833.2402},{"date":"2023-01-16","close":18199.2031},{"date":"2023-01-17","close":18040.9492},{"date":"2023-01-18","close":18016.2207},{"date":"2023-01-19","close":17996.4395},{"date":"2023-01-20","close":18238.7656},{"date":"2023-01-25","close":18753.0918},{"date":"2023-01-26","close":18748.1465},{"date":"2023-01-27","close":18797.5996},{"date":"2023-01-30","close":18268.4395},{"date":"2023-01-31","close":18169.5293},{"date":"2023-02-01","close":18258.5488},{"date":"2023-02-02","close":18050.8398},{"date":"2023-02-03","close":17946.9863},{"date":"2023-02-06","close":17956.877},{"date":"2023-02-07","close":18065.6758},{"date":"2023-02-08","close":18016.2207},{"date":"2023-02-09","close":18293.166},{"date":"2023-02-10","close":18149.748},{"date":"2023-02-13","close":18327.7832},{"date":"2023-02-14","close":18233.8203},{"date":"2023-02-15","close":18382.1836},{"date":"2023-02-16","close":18322.8379},{"date":"2023-02-17","close":18214.0391},{"date":"2023-02-20","close":18545.3828},{"date":"2023-02-21","close":18545.3828},{"date":"2023-02-22","close":18520.6562},{"date":"2023-02-23","close":18312.9473},{"date":"2023-02-24","close":18129.9668},{"date":"2023-02-27","close":18238.7656},{"date":"2023-02-28","close":18263.4941},{"date":"2023-03-02","close":18644.291},{"date":"2023-03-03","close":18510.7656},{"date":"2023-03-06","close":18263.4941},{"date":"2023-03-07","close":18031.0586},{"date":"2023-03-08","close":18031.0586},{"date":"2023-03-09","close":18095.3477},{"date":"2023-03-10","close":17991.4941},{"date":"2023-03-13","close":17946.9863},{"date":"2023-03-14","close":17951.9316},{"date":"2023-03-15","close":17951.9316},{"date":"2023-03-16","close":17749.168},{"date":"2023-03-17","close":17768.9492},{"date":"2023-03-20","close":17744.2227},{"date":"2023-03-21","close":17912.3672},{"date":"2023-03-22","close":17956.877},{"date":"2023-03-23","close":17793.6777},{"date":"2023-03-24","close":18011.2754},{"date":"2023-03-27","close":17843.1309},{"date":"2023-03-28","close":17887.6406},{"date":"2023-03-29","close":17848.0762},{"date":"2023-03-30","close":17942.041},{"date":"2023-03-31","close":18095.3477},{"date":"2023-04-03","close":18357.457},{"date":"2023-04-04","close":18337.6758},{"date":"2023-04-05","close":18599.7832},{"date":"2023-04-06","close":18387.1289},{"date":"2023-04-07","close":18683.8555},{"date":"2023-04-10","close":18678.9102},{"date":"2023-04-11","close":18550.3281},{"date":"2023-04-12","close":18669.0195},{"date":"2023-04-13","close":18372.293},{"date":"2023-04-14","close":18303.0566},{"date":"2023-04-17","close":18688.8008},{"date":"2023-04-18","close":18817.3828},{"date":"2023-04-19","close":18802.5449},{"date":"2023-04-20","close":18560.2188},{"date":"2023-04-21","close":18357.457},{"date":"2023-04-24","close":18154.6934},{"date":"2023-04-25","close":17956.877},{"date":"2023-04-26","close":18011.2754},{"date":"2023-04-27","close":18204.1484},{"date":"2023-04-28","close":18332.7285},{"date":"2023-05-02","close":18327.7832},{"date":"2023-05-03","close":18129.9668},{"date":"2023-05-04","close":18154.6934},{"date":"2023-05-08","close":18110.1855},{"date":"2023-05-09","close":18001.3848},{"date":"2023-05-10","close":17887.6406},{"date":"2023-05-11","close":17887.6406},{"date":"2023-05-12","close":17798.623},{"date":"2023-05-15","close":17872.8047},{"date":"2023-05-16","close":17937.0938},{"date":"2023-05-17","close":17714.5508},{"date":"2023-05-18","close":17755.111},{"date":"2023-05-19","close":17487.0605},{"date":"2023-05-22","close":17482.1152},{"date":"2023-05-23","close":17096.3711},{"date":"2023-05-24","close":17189.9321},{"date":"2023-05-25","close":16794.6992},{"date":"2023-05-26","close":16888.6621},{"date":"2023-05-30","close":16760.0801},{"date":"2023-05-31","close":16478.1914},{"date":"2023-06-01","close":16562.2637},{"date":"2023-06-02","close":16656.2266},{"date":"2023-06-05","close":16537.5371},{"date":"2023-06-07","close":16285.3193},{"date":"2023-06-08","close":16399.0645},{"date":"2023-06-09","close":16310.0459},{"date":"2023-06-12","close":16265.5371},{"date":"2023-06-13","close":16092.4473},{"date":"2023-06-14","close":16176.5195},{"date":"2023-06-15","close":16478.1914},{"date":"2023-06-16","close":16690.8457},{"date":"2023-06-19","close":16611.7188},{"date":"2023-06-20","close":16562.2637},{"date":"2023-06-21","close":16483.1367},{"date":"2023-06-22","close":16646.3359},{"date":"2023-06-23","close":16661.1719},{"date":"2023-06-26","close":16295.21},{"date":"2023-06-27","close":16404.0098},{"date":"2023-06-28","close":16468.3008},{"date":"2023-06-29","close":16423.791},{"date":"2023-06-30","close":16562.2637},{"date":"2023-07-03","close":16789.5549},{"date":"2023-07-04","close":16724.8474},{"date":"2023-07-05","close":16619.6979},{"date":"2023-07-06","close":16509.493},{"date":"2023-07-07","close":16255.6465},{"date":"2023-07-10","close":16418.8457},{"date":"2023-07-11","close":16560.0457},{"date":"2023-07-12","close":16585.3221},{"date":"2023-07-13","close":16534.7694},{"date":"2023-07-14","close":16394.1191},{"date":"2023-07-17","close":16196.3018},{"date":"2023-07-18","close":16269.8734},{"date":"2023-07-19","close":16042.9932},{"date":"2023-07-20","close":16122.1201},{"date":"2023-07-21","close":16206.1924},{"date":"2023-07-24","close":16092.4473},{"date":"2023-07-25","close":16724.8474},{"date":"2023-07-26","close":16532.5918},{"date":"2023-07-27","close":16769.3338},{"date":"2023-07-28","close":16863.9355},{"date":"2023-07-31","close":17139.3794},{"date":"2023-08-01","close":17110.0588},{"date":"2023-08-02","close":17169.711},{"date":"2023-08-03","close":17106.2617},{"date":"2023-08-04","close":17437.6055},{"date":"2023-08-07","close":17170.5527},{"date":"2023-08-08","close":17254.625},{"date":"2023-08-09","close":17215.0605},{"date":"2023-08-10","close":17180.4434},{"date":"2023-08-11","close":16997.4609},{"date":"2023-08-14","close":16735.3535},{"date":"2023-08-16","close":16532.5918},{"date":"2023-08-17","close":16562.2637},{"date":"2023-08-18","close":16488.082},{"date":"2023-08-21","close":16354.5557},{"date":"2023-08-22","close":16270.4824},{"date":"2023-08-23","close":16122.1201},{"date":"2023-08-24","close":16018.2656},{"date":"2023-08-25","close":15914.4111},{"date":"2023-08-28","close":16161.6836},{"date":"2023-08-29","close":16265.5371},{"date":"2023-08-30","close":16364.4463},{"date":"2023-08-31","close":16334.7734},{"date":"2023-09-01","close":16379.2822},{"date":"2023-09-04","close":16611.7188},{"date":"2023-09-05","close":16616.6641},{"date":"2023-09-06","close":16582.0449},{"date":"2023-09-07","close":16394.1191},{"date":"2023-09-08","close":16196.3018},{"date":"2023-09-11","close":16399.0645},{"date":"2023-09-12","close":16221.0283},{"date":"2023-09-13","close":16186.4102},{"date":"2023-09-14","close":16171.5742},{"date":"2023-09-15","close":15998.4844},{"date":"2023-09-18","close":16092.4473},{"date":"2023-09-19","close":16092.4473},{"date":"2023-09-20","close":16102.3379},{"date":"2023-09-21","close":16087.502},{"date":"2023-09-22","close":16270.4824},{"date":"2023-09-25","close":16196.3018},{"date":"2023-09-26","close":16176.5195},{"date":"2023-09-27","close":16255.6465},{"date":"2023-10-04","close":16038.0479},{"date":"2023-10-05","close":16151.792},{"date":"2023-10-06","close":16146.8467},{"date":"2023-10-10","close":16151.792},{"date":"2023-10-11","close":16003.4297},{"date":"2023-10-12","close":16122.1201},{"date":"2023-10-13","close":16082.5566},{"date":"2023-10-16","close":15909.4658},{"date":"2023-10-17","close":15953.9746},{"date":"2023-10-18","close":15845.1758},{"date":"2023-10-19","close":15602.8486},{"date":"2023-10-20","close":15390.1953},{"date":"2023-10-23","close":15167.6504},{"date":"2023-10-24","close":15212.1602},{"date":"2023-10-25","close":15311.0684},{"date":"2023-10-26","close":15301.1777},{"date":"2023-10-27","close":15588.0127},{"date":"2023-10-30","close":15677.0303},{"date":"2023-10-31","close":15632.5215},{"date":"2023-11-01","close":15716.5938},{"date":"2023-11-02","close":15503.9404},{"date":"2023-11-03","close":15301.1777},{"date":"2023-11-06","close":15370.4141},{"date":"2023-11-07","close":15444.5947},{"date":"2023-11-08","close":15350.6318},{"date":"2023-11-09","close":15400.0859},{"date":"2023-11-10","close":15320.959},{"date":"2023-11-13","close":15395.1406},{"date":"2023-11-14","close":15370.4141},{"date":"2023-11-15","close":15335.7959},{"date":"2023-11-16","close":15118.1963},{"date":"2023-11-17","close":14984.6699},{"date":"2023-11-20","close":15083.5781},{"date":"2023-11-21","close":15306.123},{"date":"2023-11-22","close":15261.6143},{"date":"2023-11-23","close":15271.5049},{"date":"2023-11-24","close":15177.542},{"date":"2023-11-27","close":15058.8516},{"date":"2023-11-28","close":14915.4336},{"date":"2023-11-29","close":14851.1426},{"date":"2023-11-30","close":14846.1973},{"date":"2023-12-01","close":14984.6699},{"date":"2023-12-04","close":14856.0879},{"date":"2023-12-05","close":14707.7256},{"date":"2023-12-06","close":14648.3799},{"date":"2023-12-07","close":14772.0156},{"date":"2023-12-08","close":14554.417},{"date":"2023-12-11","close":14737.3975},{"date":"2023-12-12","close":14737.3975},{"date":"2023-12-13","close":14569.2529},{"date":"2023-12-14","close":14341.7627},{"date":"2023-12-15","close":14336.8174},{"date":"2023-12-18","close":14232.9639},{"date":"2023-12-19","close":14252.7451},{"date":"2023-12-20","close":14168.6729},{"date":"2023-12-21","close":14302.1992},{"date":"2023-12-22","close":14351.6543},{"date":"2023-12-26","close":14242.8545},{"date":"2023-12-27","close":14257.6904},{"date":"2023-12-28","close":14653.3252},{"date":"2024-01-02","close":14653.3252},{"date":"2024-01-03","close":14608.8164},{"date":"2024-01-04","close":14465.3984},{"date":"2024-01-05","close":14430.7812},{"date":"2024-01-08","close":14312.0908},{"date":"2024-01-09","close":14331.8721},{"date":"2024-01-10","close":14267.5811},{"date":"2024-01-11","close":14292.3086},{"date":"2024-01-12","close":14277.4727},{"date":"2024-01-15","close":14158.7822},{"date":"2024-01-16","close":14371.4355},{"date":"2024-01-17","close":14321.9814},{"date":"2024-01-18","close":14299.33},{"date":"2024-01-19","close":14376.3809},{"date":"2024-01-22","close":14242.8545},{"date":"2024-01-23","close":14262.6357},{"date":"2024-01-24","close":14317.0361},{"date":"2024-01-25","close":14673.1074},{"date":"2024-01-26","close":14643.4346},{"date":"2024-01-29","close":14529.6895},{"date":"2024-01-30","close":14237.9092},{"date":"2024-01-31","close":14104.3818},{"date":"2024-02-01","close":14094.4912},{"date":"2024-02-02","close":13659.293},{"date":"2024-02-05","close":14035.1465},{"date":"2024-02-06","close":14346.708},{"date":"2024-02-07","close":14524.7441},{"date":"2024-02-08","close":14504.9619},{"date":"2024-02-13","close":14712.6709},{"date":"2024-02-14","close":14707.7256},{"date":"2024-02-15","close":14737.3975},{"date":"2024-02-16","close":14920.3789},{"date":"2024-02-19","close":14856.0879},{"date":"2024-02-20","close":14885.7607},{"date":"2024-02-21","close":15123.1416},{"date":"2024-02-22","close":15128.0869},{"date":"2024-02-23","close":15073.6875},{"date":"2024-02-26","close":14945.1064},{"date":"2024-02-27","close":15014.3418},{"date":"2024-02-28","close":15108.3057},{"date":"2024-02-29","close":15108.3057},{"date":"2024-03-04","close":15306.123},{"date":"2024-03-05","close":15424.8135},{"date":"2024-03-06","close":15444.5947},{"date":"2024-03-07","close":15296.2324},{"date":"2024-03-08","close":15152.8145},{"date":"2024-03-11","close":15330.8506},{"date":"2024-03-12","close":15444.5947},{"date":"2024-03-13","close":15350.6318},{"date":"2024-03-14","close":15301.1777},{"date":"2024-03-15","close":15439.6494},{"date":"2024-03-18","close":15543.5039},{"date":"2024-03-19","close":15632.5215},{"date":"2024-03-20","close":15568.2314},{"date":"2024-03-21","close":15479.2129},{"date":"2024-03-22","close":15419.8682},{"date":"2024-03-25","close":15508.8857},{"date":"2024-03-26","close":15484.1582},{"date":"2024-03-27","close":15489.1045},{"date":"2024-03-28","close":15454.4863},{"date":"2024-03-29","close":15469.3223},{"date":"2024-04-01","close":15736.376},{"date":"2024-04-02","close":15785.8301},{"date":"2024-04-03","close":15761.1025},{"date":"2024-04-04","close":15716.5938},{"date":"2024-04-05","close":15672.085},{"date":"2024-04-08","close":15691.8672},{"date":"2024-04-09","close":15667.1396},{"date":"2024-04-11","close":15602.8486},{"date":"2024-04-12","close":15607.7949},{"date":"2024-04-15","close":15978.7021},{"date":"2024-04-16","close":16008.375},{"date":"2024-04-17","close":16033.1016},{"date":"2024-04-18","close":16077.6113},{"date":"2024-04-19","close":15879.7939},{"date":"2024-04-22","close":15805.6123},{"date":"2024-04-23","close":15652.3037},{"date":"2024-04-24","close":15607.7949},{"date":"2024-04-25","close":15736.376},{"date":"2024-04-26","close":16013.3203},{"date":"2024-04-29","close":16240.8105},{"date":"2024-04-30","close":16260.5918},{"date":"2024-05-02","close":16329.8281},{"date":"2024-05-03","close":16329.8281},{"date":"2024-05-07","close":16329.8281},{"date":"2024-05-08","close":16255.6465},{"date":"2024-05-09","close":16453.4648},{"date":"2024-05-10","close":16423.791},{"date":"2024-05-13","close":16399.0645},{"date":"2024-05-14","close":16339.7188},{"date":"2024-05-16","close":16023.2109},{"date":"2024-05-17","close":16122.1201},{"date":"2024-05-20","close":16295.21},{"date":"2024-05-21","close":16225.9736},{"date":"2024-05-22","close":16290.2646},{"date":"2024-05-23","close":16097.3926},{"date":"2024-05-24","close":16077.6113},{"date":"2024-05-27","close":16023.2109},{"date":"2024-05-28","close":15894.6299},{"date":"2024-05-29","close":15998.4844},{"date":"2024-05-30","close":15993.5381},{"date":"2024-05-31","close":16136.9561},{"date":"2024-06-03","close":16023.2109},{"date":"2024-06-04","close":16146.8467},{"date":"2024-06-05","close":16042.9932},{"date":"2024-06-07","close":15850.1211},{"date":"2024-06-10","close":15815.5029},{"date":"2024-06-11","close":15850.1211},{"date":"2024-06-12","close":15919.3574},{"date":"2024-06-13","close":15706.7031},{"date":"2024-06-14","close":15780.8848},{"date":"2024-06-17","close":15815.5029},{"date":"2024-06-18","close":15840.2305},{"date":"2024-06-19","close":15805.6123},{"date":"2024-06-20","close":15751.2119},{"date":"2024-06-21","close":15780.8848},{"date":"2024-06-24","close":15805.6123},{"date":"2024-06-25","close":15667.1396},{"date":"2024-06-26","close":15721.5391},{"date":"2024-06-27","close":15637.4668},{"date":"2024-06-28","close":15597.9033},{"date":"2024-07-01","close":15588.0127},{"date":"2024-07-02","close":15657.249},{"date":"2024-07-03","close":15691.8672},{"date":"2024-07-04","close":15533.6133},{"date":"2024-07-05","close":15439.6494},{"date":"2024-07-08","close":15429.7588},{"date":"2024-07-09","close":15553.3945},{"date":"2024-07-10","close":15602.8486},{"date":"2024-07-11","close":15736.376},{"date":"2024-07-12","close":15736.376},{"date":"2024-07-15","close":15770.9941},{"date":"2024-07-16","close":15884.7393},{"date":"2024-07-17","close":15958.9209},{"date":"2024-07-18","close":16023.2109},{"date":"2024-07-19","close":16092.4473},{"date":"2024-07-22","close":16047.9385},{"date":"2024-07-23","close":15736.376},{"date":"2024-07-24","close":15578.1221},{"date":"2024-07-25","close":15553.3945},{"date":"2024-07-26","close":15592.958},{"date":"2024-07-29","close":15479.2129},{"date":"2024-07-30","close":15306.123},{"date":"2024-07-31","close":15686.9219},{"date":"2024-08-01","close":15424.8135},{"date":"2024-08-02","close":15340.7412},{"date":"2024-08-05","close":15390.1953},{"date":"2024-08-06","close":15222.0508},{"date":"2024-08-07","close":15276.4502},{"date":"2024-08-08","close":15311.0684},{"date":"2024-08-09","close":15152.8145},{"date":"2024-08-12","close":15128.0869},{"date":"2024-08-13","close":15083.5781},{"date":"2024-08-14","close":15088.5234},{"date":"2024-08-16","close":15088.5234},{"date":"2024-08-19","close":14959.9424},{"date":"2024-08-20","close":14910.4883},{"date":"2024-08-21","close":14880.8154},{"date":"2024-08-22","close":14875.8701},{"date":"2024-08-23","close":14954.9971},{"date":"2024-08-26","close":14821.4707},{"date":"2024-08-27","close":15015.1559},{"date":"2024-08-28","close":14836.3066},{"date":"2024-08-29","close":14801.6885},{"date":"2024-08-30","close":15137.9785},{"date":"2024-09-02","close":14954.9971},{"date":"2024-09-03","close":14915.4336},{"date":"2024-09-04","close":14885.7607},{"date":"2024-09-05","close":14747.2891},{"date":"2024-09-06","close":14712.6709},{"date":"2024-09-09","close":14509.9082},{"date":"2024-09-10","close":14564.3076},{"date":"2024-09-11","close":14440.6719},{"date":"2024-09-12","close":14391.2178},{"date":"2024-09-13","close":14321.9814},{"date":"2024-09-19","close":14495.0713},{"date":"2024-09-20","close":14584.0898},{"date":"2024-09-23","close":14762.125},{"date":"2024-09-24","close":15266.5596},{"date":"2024-09-25","close":15667.1396},{"date":"2024-09-26","close":16023.2109},{"date":"2024-09-27","close":16784.8086},{"date":"2024-09-30","close":17932.1484},{"date":"2024-10-02","close":19341.5977},{"date":"2024-10-04","close":19964.7227},{"date":"2024-10-07","close":20755.9922},{"date":"2024-10-08","close":19366.3262},{"date":"2024-10-10","close":18510.7656},{"date":"2024-10-11","close":17857.9668},{"date":"2024-10-14","close":18179.4219},{"date":"2024-10-15","close":17813.459},{"date":"2024-10-16","close":17625.5312},{"date":"2024-10-17","close":17526.623},{"date":"2024-10-18","close":18194.2578},{"date":"2024-10-21","close":18268.4395},{"date":"2024-10-22","close":18481.0918},{"date":"2024-10-23","close":18575.0566},{"date":"2024-10-24","close":18258.5488},{"date":"2024-10-25","close":18441.5293},{"date":"2024-10-28","close":18505.8203},{"date":"2024-10-29","close":18253.6016},{"date":"2024-10-30","close":18230.3061},{"date":"2024-10-31","close":18055.7852},{"date":"2024-11-01","close":18115.1309},{"date":"2024-11-04","close":18184.3672},{"date":"2024-11-05","close":18904.6788},{"date":"2024-11-06","close":18822.3281},{"date":"2024-11-07","close":19049.8184},{"date":"2024-11-08","close":18936.0723},{"date":"2024-11-11","close":18970.6914},{"date":"2024-11-12","close":18807.4922},{"date":"2024-11-13","close":18995.418},{"date":"2024-11-14","close":18619.5645},{"date":"2024-11-15","close":18456.3652},{"date":"2024-11-18","close":18139.8574},{"date":"2024-11-19","close":18090.4023},{"date":"2024-11-20","close":18115.1309},{"date":"2024-11-21","close":18238.7656},{"date":"2024-11-22","close":17917.3125},{"date":"2024-11-25","close":17511.7871},{"date":"2024-11-26","close":17546.4043},{"date":"2024-11-27","close":17759.0586},{"date":"2024-11-28","close":17635.4238},{"date":"2024-11-29","close":17778.8398},{"date":"2024-12-02","close":17981.6035},{"date":"2024-12-03","close":17932.1484},{"date":"2024-12-04","close":18026.1133},{"date":"2024-12-05","close":18011.2754},{"date":"2024-12-06","close":18337.6758},{"date":"2024-12-09","close":18416.8027},{"date":"2024-12-10","close":18683.8555},{"date":"2024-12-11","close":18669.0195},{"date":"2024-12-12","close":18767.9277},{"date":"2024-12-13","close":18436.584},{"date":"2024-12-16","close":18298.1113},{"date":"2024-12-17","close":18441.5293},{"date":"2024-12-18","close":18441.5293},{"date":"2024-12-19","close":18599.7832},{"date":"2024-12-20","close":18495.9297},{"date":"2024-12-23","close":18594.8379},{"date":"2024-12-24","close":18772.873},{"date":"2024-12-26","close":19054.7637},{"date":"2024-12-27","close":18975.6367},{"date":"2024-12-30","close":19005.3086},{"date":"2025-01-02","close":18367.3477},{"date":"2025-01-03","close":18120.0762},{"date":"2025-01-06","close":18040.9492},{"date":"2025-01-07","close":17877.75},{"date":"2025-01-08","close":17942.041},{"date":"2025-01-09","close":17907.4219},{"date":"2025-01-10","close":17882.6953},{"date":"2025-01-13","close":17759.0586},{"date":"2025-01-14","close":18209.0938},{"date":"2025-01-15","close":17996.4395},{"date":"2025-01-16","close":17927.2031},{"date":"2025-01-17","close":18100.2949},{"date":"2025-01-20","close":18179.4219},{"date":"2025-01-21","close":18110.1855},{"date":"2025-01-22","close":17803.5684},{"date":"2025-01-23","close":17897.5312},{"date":"2025-01-24","close":18011.2754},{"date":"2025-01-31","close":18575.0566},{"date":"2025-02-03","close":18634.4004},{"date":"2025-02-04","close":18397.0195},{"date":"2025-02-05","close":17867.8594},{"date":"2025-02-06","close":18075.5664},{"date":"2025-02-07","close":18337.6758},{"date":"2025-02-10","close":18481.0918},{"date":"2025-02-11","close":18347.5664},{"date":"2025-02-12","close":18446.4746},{"date":"2025-02-13","close":18664.0742},{"date":"2025-02-14","close":18703.6367},{"date":"2025-02-17","close":18629.4551},{"date":"2025-02-18","close":18639.3457},{"date":"2025-02-19","close":18708.582},{"date":"2025-02-20","close":18738.2559},{"date":"2025-02-21","close":18896.5098},{"date":"2025-02-24","close":18772.873},{"date":"2025-02-25","close":18723.418},{"date":"2025-02-26","close":18817.3828},{"date":"2025-02-27","close":19039.9277},{"date":"2025-02-28","close":18772.873},{"date":"2025-03-04","close":18777.8184},{"date":"2025-03-05","close":18807.4922},{"date":"2025-03-06","close":18931.127},{"date":"2025-03-07","close":18990.4727},{"date":"2025-03-10","close":18891.5645},{"date":"2025-03-11","close":19010.2539},{"date":"2025-03-12","close":18990.4727},{"date":"2025-03-13","close":18852.0},{"date":"2025-03-14","close":19351.4883},{"date":"2025-03-17","close":19208.0723},{"date":"2025-03-18","close":19366.3262},{"date":"2025-03-19","close":19440.5078},{"date":"2025-03-20","close":19326.7617},{"date":"2025-03-21","close":18941.0176},{"date":"2025-03-24","close":18960.7988},{"date":"2025-03-25","close":19064.6543},{"date":"2025-03-26","close":18985.5273},{"date":"2025-03-27","close":18985.5273},{"date":"2025-03-28","close":18960.7988},{"date":"2025-03-31","close":18886.6191},{"date":"2025-04-01","close":18926.1816},{"date":"2025-04-02","close":18807.4922},{"date":"2025-04-03","close":18525.6016},{"date":"2025-04-04","close":18144.8027},{"date":"2025-04-07","close":16923.2812},{"date":"2025-04-08","close":17393.0977},{"date":"2025-04-09","close":17778.8398},{"date":"2025-04-10","close":17813.459},{"date":"2025-04-11","close":17768.9492},{"date":"2025-04-14","close":17645.3145},{"date":"2025-04-15","close":17581.0234},{"date":"2025-04-16","close":17259.5703},{"date":"2025-04-17","close":17531.5684},{"date":"2025-04-18","close":17576.0781},{"date":"2025-04-21","close":17610.6953},{"date":"2025-04-22","close":17640.3691},{"date":"2025-04-23","close":17660.1504},{"date":"2025-04-24","close":17803.5684},{"date":"2025-04-25","close":17838.1855},{"date":"2025-04-28","close":17927.2031},{"date":"2025-04-29","close":17833.2402},{"date":"2025-04-30","close":17709.6055},{"date":"2025-05-02","close":17759.0586},{"date":"2025-05-07","close":17764.0039},{"date":"2025-05-08","close":17897.5312},{"date":"2025-05-09","close":17887.6406},{"date":"2025-05-12","close":18100.2949},{"date":"2025-05-13","close":18397.0195},{"date":"2025-05-14","close":18599.7832},{"date":"2025-05-15","close":18169.5293},{"date":"2025-05-16","close":18036.0039},{"date":"2025-05-19","close":18001.3848},{"date":"2025-05-20","close":18085.457},{"date":"2025-05-21","close":18184.3672},{"date":"2025-05-22","close":18031.0586},{"date":"2025-05-23","close":17882.6953},{"date":"2025-05-26","close":17595.8594},{"date":"2025-05-27","close":17576.0781},{"date":"2025-05-28","close":17630.4785},{"date":"2025-05-29","close":17620.5859},{"date":"2025-05-30","close":17576.0781},{"date":"2025-06-02","close":17585.9688},{"date":"2025-06-04","close":17615.6406},{"date":"2025-06-05","close":17388.1504},{"date":"2025-06-09","close":17437.6055},{"date":"2025-06-10","close":17407.9336},{"date":"2025-06-11","close":17709.6055},{"date":"2025-06-12","close":17511.7871},{"date":"2025-06-13","close":17506.8418},{"date":"2025-06-16","close":17422.7695},{"date":"2025-06-17","close":17462.332},{"date":"2025-06-18","close":17536.5137},{"date":"2025-06-19","close":17477.1699},{"date":"2025-06-20","close":17422.7695},{"date":"2025-06-23","close":17684.877},{"date":"2025-06-24","close":17526.623},{"date":"2025-06-25","close":17788.7324},{"date":"2025-06-26","close":17689.8223},{"date":"2025-06-27","close":17660.1504},{"date":"2025-06-30","close":17625.5312},{"date":"2025-07-01","close":17714.5508},{"date":"2025-07-02","close":17754.1133},{"date":"2025-07-03","close":17907.4219},{"date":"2025-07-04","close":17932.1484},{"date":"2025-07-07","close":17932.1484},{"date":"2025-07-08","close":18050.8398},{"date":"2025-07-09","close":18159.6387},{"date":"2025-07-10","close":18268.4395},{"date":"2025-07-11","close":18426.6934},{"date":"2025-07-14","close":18411.8574},{"date":"2025-07-15","close":18387.1289},{"date":"2025-07-16","close":18397.0195},{"date":"2025-07-17","close":18535.4922},{"date":"2025-07-18","close":18713.5273},{"date":"2025-07-21","close":18837.1641},{"date":"2025-07-22","close":19005.3086},{"date":"2025-07-23","close":19049.8184},{"date":"2025-07-24","close":18960.7988},{"date":"2025-07-25","close":19059.709},{"date":"2025-07-28","close":19049.8184},{"date":"2025-07-29","close":19277.3086},{"date":"2025-07-30","close":19198.1816},{"date":"2025-07-31","close":18797.5996},{"date":"2025-08-01","close":18807.4922},{"date":"2025-08-04","close":18787.709},{"date":"2025-08-05","close":18891.5645},{"date":"2025-08-06","close":18926.1816},{"date":"2025-08-07","close":18861.8906},{"date":"2025-08-08","close":18985.5273},{"date":"2025-08-11","close":19010.2539},{"date":"2025-08-12","close":19084.4355},{"date":"2025-08-13","close":19158.6172},{"date":"2025-08-14","close":19272.3613},{"date":"2025-08-18","close":19420.7246},{"date":"2025-08-19","close":19455.3438},{"date":"2025-08-20","close":19603.707},{"date":"2025-08-21","close":19865.8145},{"date":"2025-08-22","close":20162.541},{"date":"2025-08-25","close":20577.957},{"date":"2025-08-26","close":20800.502},{"date":"2025-08-27","close":20642.248},{"date":"2025-08-28","close":20538.3945},{"date":"2025-08-29","close":20998.3184},{"date":"2025-09-01","close":21131.8457},{"date":"2025-09-02","close":20978.5371},{"date":"2025-09-03","close":20919.1914},{"date":"2025-09-04","close":20375.1953},{"date":"2025-09-05","close":20869.7383},{"date":"2025-09-08","close":21131.8457},{"date":"2025-09-09","close":20825.2285},{"date":"2025-09-10","close":20914.2461},{"date":"2025-09-11","close":21285.1543},{"date":"2025-09-12","close":21408.791},{"date":"2025-09-15","close":21428.5723},{"date":"2025-09-16","close":21230.7539},{"date":"2025-09-17","close":21398.9004},{"date":"2025-09-18","close":21265.373},{"date":"2025-09-19","close":21557.1543},{"date":"2025-09-22","close":21403.8457},{"date":"2025-09-23","close":21359.3359},{"date":"2025-09-24","close":21725.2988},{"date":"2025-09-25","close":22096.2051},{"date":"2025-09-26","close":22036.8613},{"date":"2025-09-29","close":22185.2246},{"date":"2025-09-30","close":22432.4961},{"date":"2025-10-01","close":22625.3672},{"date":"2025-10-02","close":23728.1992},{"date":"2025-10-10","close":22556.1309},{"date":"2025-10-13","close":22333.5859},{"date":"2025-10-14","close":22214.8965},{"date":"2025-10-15","close":22308.8594},{"date":"2025-10-16","close":22348.4238},{"date":"2025-10-17","close":22036.8613},{"date":"2025-10-20","close":21898.3887},{"date":"2025-10-21","close":22477.0039},{"date":"2025-10-22","close":22427.5508},{"date":"2025-10-23","close":22551.1855},{"date":"2025-10-24","close":22927.0391},{"date":"2025-10-27","close":23164.4199},{"date":"2025-10-28","close":23114.9648},{"date":"2025-10-29","close":23302.8926},{"date":"2025-10-30","close":23149.584},{"date":"2025-10-31","close":22818.2402},{"date":"2025-11-03","close":22699.5488},{"date":"2025-11-04","close":22605.5859},{"date":"2025-11-05","close":22941.875},{"date":"2025-11-06","close":23342.4551},{"date":"2025-11-07","close":23391.9102},{"date":"2025-11-10","close":23273.2188},{"date":"2025-11-11","close":23307.8379},{"date":"2025-11-12","close":23347.4004},{"date":"2025-11-13","close":23678.7461},{"date":"2025-11-14","close":23396.8555},{"date":"2025-11-17","close":23149.584},{"date":"2025-11-18","close":22912.2031},{"date":"2025-11-19","close":23203.9844},{"date":"2025-11-20","close":23095.1836},{"date":"2025-11-21","close":22734.168},{"date":"2025-11-24","close":22684.7129},{"date":"2025-11-25","close":22907.2578},{"date":"2025-11-26","close":23011.1113},{"date":"2025-11-27","close":22927.0391},{"date":"2025-11-28","close":23080.3477},{"date":"2025-12-01","close":23258.3828},{"date":"2025-12-02","close":23184.2012},{"date":"2025-12-03","close":23124.8574},{"date":"2025-12-04","close":23243.5469},{"date":"2025-12-05","close":23401.8008},{"date":"2025-12-08","close":23565.0},{"date":"2025-12-09","close":23416.6367},{"date":"2025-12-10","close":23421.582},{"date":"2025-12-11","close":23406.7461},{"date":"2025-12-12","close":23510.5996},{"date":"2025-12-15","close":23297.9473},{"date":"2025-12-16","close":23110.0195},{"date":"2025-12-17","close":23649.0723},{"date":"2025-12-18","close":23436.4199},{"date":"2025-12-19","close":23471.0371},{"date":"2025-12-22","close":23738.0898},{"date":"2025-12-23","close":23911.1816},{"date":"2025-12-24","close":23505.6543},{"date":"2025-12-26","close":23565.0},{"date":"2025-12-29","close":23200.0},{"date":"2025-12-30","close":23565.0},{"date":"2026-01-02","close":23910.0},{"date":"2026-01-05","close":24010.0},{"date":"2026-01-06","close":24410.0},{"date":"2026-01-07","close":24420.0},{"date":"2026-01-08","close":24185.0},{"date":"2026-01-09","close":24505.0},{"date":"2026-01-12","close":24810.0},{"date":"2026-01-13","close":24815.0},{"date":"2026-01-14","close":24850.0},{"date":"2026-01-15","close":24790.0},{"date":"2026-01-16","close":24750.0},{"date":"2026-01-19","close":24855.0},{"date":"2026-01-20","close":24715.0},{"date":"2026-01-21","close":24830.0},{"date":"2026-01-22","close":24725.0},{"date":"2026-01-23","close":24465.0},{"date":"2026-01-26","close":24155.0},{"date":"2026-01-27","close":24360.0},{"date":"2026-01-28","close":24045.0},{"date":"2026-01-29","close":24210.0},{"date":"2026-01-30","close":24210.0},{"date":"2026-02-02","close":23935.0},{"date":"2026-02-03","close":23855.0},{"date":"2026-02-04","close":24190.0},{"date":"2026-02-05","close":24300.0},{"date":"2026-02-06","close":24370.0},{"date":"2026-02-09","close":24565.0},{"date":"2026-02-10","close":24585.0},{"date":"2026-02-11","close":24375.0},{"date":"2026-02-12","close":24305.0},{"date":"2026-02-13","close":24065.0},{"date":"2026-02-19","close":24110.0},{"date":"2026-02-20","close":23930.0},{"date":"2026-02-23","close":24125.0},{"date":"2026-02-24","close":24310.0},{"date":"2026-02-25","close":24330.0},{"date":"2026-02-26","close":24255.0},{"date":"2026-02-27","close":24330.0},{"date":"2026-03-03","close":24445.0},{"date":"2026-03-04","close":24175.0},{"date":"2026-03-05","close":24330.0},{"date":"2026-03-06","close":24525.0},{"date":"2026-03-09","close":24610.0},{"date":"2026-03-10","close":24565.0},{"date":"2026-03-11","close":24805.0},{"date":"2026-03-12","close":24825.0},{"date":"2026-03-13","close":25065.0},{"date":"2026-03-16","close":24960.0},{"date":"2026-03-17","close":24955.0},{"date":"2026-03-18","close":24750.0},{"date":"2026-03-19","close":24540.0},{"date":"2026-03-20","close":24540.0},{"date":"2026-03-23","close":23915.0},{"date":"2026-03-24","close":23770.0},{"date":"2026-03-25","close":24200.0},{"date":"2026-03-26","close":24030.0},{"date":"2026-03-27","close":24185.0},{"date":"2026-03-30","close":24210.0},{"date":"2026-03-31","close":24395.0},{"date":"2026-04-01","close":24330.0},{"date":"2026-04-02","close":24395.0},{"date":"2026-04-03","close":23940.0},{"date":"2026-04-06","close":24015.0},{"date":"2026-04-07","close":23880.0},{"date":"2026-04-08","close":24335.0},{"date":"2026-04-09","close":24375.0},{"date":"2026-04-10","close":24830.0},{"date":"2026-04-13","close":25020.0},{"date":"2026-04-14","close":25065.0},{"date":"2026-04-15","close":25110.0},{"date":"2026-04-16","close":25360.0},{"date":"2026-04-17","close":25310.0},{"date":"2026-04-20","close":25340.0},{"date":"2026-04-21","close":25400.0},{"date":"2026-04-22","close":25565.0},{"date":"2026-04-23","close":25540.0},{"date":"2026-04-24","close":25725.0},{"date":"2026-04-27","close":25435.0},{"date":"2026-04-28","close":25350.0},{"date":"2026-04-29","close":25810.0},{"date":"2026-04-30","close":25945.0},{"date":"2026-05-04","close":25880.0},{"date":"2026-05-06","close":26020.0},{"date":"2026-05-07","close":26085.0},{"date":"2026-05-08","close":26195.0},{"date":"2026-05-11","close":26865.0},{"date":"2026-05-12","close":27090.0},{"date":"2026-05-13","close":27335.0},{"date":"2026-05-14","close":27220.0},{"date":"2026-05-15","close":26705.0},{"date":"2026-05-18","close":26455.0},{"date":"2026-05-19","close":26650.0},{"date":"2026-05-20","close":26760.0},{"date":"2026-05-21","close":26545.0},{"date":"2026-05-22","close":26850.0},{"date":"2026-05-26","close":27255.0},{"date":"2026-05-27","close":27070.0},{"date":"2026-05-28","close":27150.0},{"date":"2026-05-29","close":27075.0},{"date":"2026-06-01","close":26635.0},{"date":"2026-06-02","close":27280.0},{"date":"2026-06-04","close":27495.0},{"date":"2026-06-05","close":27015.0},{"date":"2026-06-08","close":26370.0},{"date":"2026-06-09","close":26240.0},{"date":"2026-06-10","close":26195.0},{"date":"2026-06-11","close":25980.0},{"date":"2026-06-12","close":26475.0},{"date":"2026-06-15","close":26795.0},{"date":"2026-06-16","close":26900.0},{"date":"2026-06-17","close":26900.0},{"date":"2026-06-18","close":27605.0},{"date":"2026-06-19","close":27345.0},{"date":"2026-06-22","close":28350.0},{"date":"2026-06-23","close":27535.0},{"date":"2026-06-24","close":27645.0},{"date":"2026-06-25","close":28015.0},{"date":"2026-06-26","close":27105.0},{"date":"2026-06-29","close":27420.0},{"date":"2026-06-30","close":28040.0},{"date":"2026-07-01","close":27995.0},{"date":"2026-07-02","close":27380.0},{"date":"2026-07-03","close":27095.0},{"date":"2026-07-06","close":26960.0},{"date":"2026-07-07","close":26665.0},{"date":"2026-07-08","close":26135.0},{"date":"2026-07-09","close":26780.0},{"date":"2026-07-10","close":26380.0},{"date":"2026-07-13","close":25615.0},{"date":"2026-07-14","close":26115.0},{"date":"2026-07-15","close":26120.0},{"date":"2026-07-16","close":25570.0},{"date":"2026-07-20","close":24725.0},{"date":"2026-07-21","close":25835.0},{"date":"2026-07-22","close":25755.0},{"date":"2026-07-23","close":25750.0},{"date":"2026-07-24","close":25475.0},{"date":"2026-07-27","close":25425.0},{"date":"2026-07-28","close":24630.0},{"date":"2026-07-29","close":24570.0},{"date":"2026-07-30","close":24470.0},{"date":"2026-07-31","close":24465.0},{"date":"2026-08-03","close":24020.0},{"date":"2026-08-04","close":24460.0},{"date":"2026-08-05","close":24595.0},{"date":"2026-08-06","close":24305.0},{"date":"2026-08-07","close":24500.0},{"date":"2026-08-10","close":24515.0},{"date":"2026-08-11","close":24435.0},{"date":"2026-08-12","close":24535.0},{"date":"2026-08-13","close":24630.0},{"date":"2026-08-14","close":24325.0},{"date":"2026-08-18","close":24535.0},{"date":"2026-08-19","close":23680.0},{"date":"2026-08-20","close":23590.0},{"date":"2026-08-21","close":23660.0},{"date":"2026-08-24","close":23165.0},{"date":"2026-08-25","close":23230.0},{"date":"2026-08-26","close":23525.0},{"date":"2026-08-27","close":23450.0},{"date":"2026-08-28","close":23260.0},{"date":"2026-08-31","close":23230.0},{"date":"2026-09-01","close":23245.0},{"date":"2026-09-02","close":22800.0},{"date":"2026-09-03","close":22635.0},{"date":"2026-09-04","close":22575.0},{"date":"2026-09-07","close":22550.0},{"date":"2026-09-08","close":22510.0},{"date":"2026-09-09","close":22370.0},{"date":"2026-09-10","close":22235.0},{"date":"2026-09-11","close":22250.0},{"date":"2026-09-14","close":22085.0},{"date":"2026-09-15","close":22160.0},{"date":"2026-09-16","close":22435.0},{"date":"2026-09-17","close":22560.0},{"date":"2026-09-18","close":22885.0},{"date":"2026-09-21","close":23020.0},{"date":"2026-09-22","close":22700.0},{"date":"2026-09-23","close":22455.0},{"date":"2026-09-28","close":21595.0},{"date":"2026-09-29","close":21610.0},{"date":"2026-09-30","close":21645.0},{"date":"2026-10-01","close":21815.0},{"date":"2026-10-02","close":21790.0},{"date":"2026-10-06","close":21995.0},{"date":"2026-10-07","close":22105.0},{"date":"2026-10-08","close":20980.0},{"date":"2026-10-12","close":21075.0},{"date":"2026-10-13","close":20970.0},{"date":"2026-10-14","close":20620.0},{"date":"2026-10-15","close":20445.0},{"date":"2026-10-16","close":20280.0},{"date":"2026-10-19","close":20500.0},{"date":"2026-10-20","close":20035.0},{"date":"2026-10-21","close":19985.0},{"date":"2026-10-22","close":19510.0},{"date":"2026-10-23","close":19400.0}],"chart_data":[{"date":"2024-10-23","open":18481,"high":18733,"low":18397,"close":18575,"volume":18656},{"date":"2024-10-24","open":18294,"high":18432,"low":18219,"close":18259,"volume":13435},{"date":"2024-10-25","open":18269,"high":18709,"low":18066,"close":18442,"volume":13338},{"date":"2024-10-28","open":18447,"high":18739,"low":18393,"close":18506,"volume":8585},{"date":"2024-10-29","open":18566,"high":18749,"low":18249,"close":18254,"volume":10001},{"date":"2024-10-30","open":18625,"high":18690,"low":18165,"close":18230,"volume":17289},{"date":"2024-10-31","open":18037,"high":18180,"low":17878,"close":18056,"volume":12055},{"date":"2024-11-01","open":18189,"high":18293,"low":17808,"close":18115,"volume":9116},{"date":"2024-11-04","open":18115,"high":18228,"low":17907,"close":18184,"volume":4333},{"date":"2024-11-05","open":18440,"high":19020,"low":18329,"close":18905,"volume":23226},{"date":"2024-11-06","open":18703,"high":19074,"low":18664,"close":18822,"volume":21543},{"date":"2024-11-07","open":18516,"high":19055,"low":18452,"close":19050,"volume":34630},{"date":"2024-11-08","open":19133,"high":19460,"low":18906,"close":18936,"volume":50940},{"date":"2024-11-11","open":18482,"high":18976,"low":18091,"close":18971,"volume":70230},{"date":"2024-11-12","open":18901,"high":19337,"low":18807,"close":18807,"volume":39385},{"date":"2024-11-13","open":18802,"high":19104,"low":18515,"close":18995,"volume":17399},{"date":"2024-11-14","open":18996,"high":19085,"low":18620,"close":18620,"volume":17841},{"date":"2024-11-15","open":18777,"high":18777,"low":18456,"close":18456,"volume":13004},{"date":"2024-11-18","open":18422,"high":18422,"low":18101,"close":18140,"volume":5620},{"date":"2024-11-19","open":18199,"high":18199,"low":17823,"close":18090,"volume":16099},{"date":"2024-11-20","open":18431,"high":18431,"low":18095,"close":18115,"volume":8537},{"date":"2024-11-21","open":18116,"high":18294,"low":18076,"close":18239,"volume":6748},{"date":"2024-11-22","open":18392,"high":18392,"low":17882,"close":17917,"volume":10340},{"date":"2024-11-25","open":17804,"high":17928,"low":17478,"close":17512,"volume":17004},{"date":"2024-11-26","open":17511,"high":17734,"low":17462,"close":17546,"volume":8511},{"date":"2024-11-27","open":17546,"high":17759,"low":17313,"close":17759,"volume":21265},{"date":"2024-11-28","open":17759,"high":17922,"low":17581,"close":17635,"volume":6258},{"date":"2024-11-29","open":17740,"high":18096,"low":17522,"close":17779,"volume":10030},{"date":"2024-12-02","open":17878,"high":18071,"low":17750,"close":17982,"volume":10502},{"date":"2024-12-03","open":18144,"high":18144,"low":17798,"close":17932,"volume":6458},{"date":"2024-12-04","open":17932,"high":18382,"low":17932,"close":18026,"volume":11831},{"date":"2024-12-05","open":17961,"high":18288,"low":17902,"close":18011,"volume":8154},{"date":"2024-12-06","open":18012,"high":18452,"low":18012,"close":18338,"volume":14713},{"date":"2024-12-09","open":18299,"high":18590,"low":18249,"close":18417,"volume":16613},{"date":"2024-12-10","open":23936,"high":23936,"low":18674,"close":18684,"volume":36397},{"date":"2024-12-11","open":18871,"high":18871,"low":18495,"close":18669,"volume":9027},{"date":"2024-12-12","open":18744,"high":18788,"low":18338,"close":18768,"volume":3456},{"date":"2024-12-13","open":18867,"high":18867,"low":18348,"close":18437,"volume":8984},{"date":"2024-12-16","open":18481,"high":18481,"low":18110,"close":18298,"volume":3290},{"date":"2024-12-17","open":18472,"high":18491,"low":18175,"close":18442,"volume":5633},{"date":"2024-12-18","open":18442,"high":18477,"low":18358,"close":18442,"volume":2081},{"date":"2024-12-19","open":18630,"high":18630,"low":18274,"close":18600,"volume":5992},{"date":"2024-12-20","open":18674,"high":18674,"low":18477,"close":18496,"volume":1887},{"date":"2024-12-23","open":18585,"high":18684,"low":18412,"close":18595,"volume":6175},{"date":"2024-12-24","open":18590,"high":18783,"low":18447,"close":18773,"volume":7926},{"date":"2024-12-26","open":18773,"high":19055,"low":18699,"close":19055,"volume":6225},{"date":"2024-12-27","open":19055,"high":19253,"low":18946,"close":18976,"volume":11767},{"date":"2024-12-30","open":19138,"high":19153,"low":18896,"close":19005,"volume":7820},{"date":"2025-01-02","open":19005,"high":19005,"low":18184,"close":18367,"volume":19664},{"date":"2025-01-03","open":18555,"high":18555,"low":18120,"close":18120,"volume":8689},{"date":"2025-01-06","open":18121,"high":18328,"low":17883,"close":18041,"volume":7122},{"date":"2025-01-07","open":18215,"high":18219,"low":17695,"close":17878,"volume":10246},{"date":"2025-01-08","open":18001,"high":18065,"low":17615,"close":17942,"volume":12957},{"date":"2025-01-09","open":17942,"high":18199,"low":17813,"close":17907,"volume":3712},{"date":"2025-01-10","open":18071,"high":18165,"low":17829,"close":17883,"volume":13079},{"date":"2025-01-13","open":17882,"high":18169,"low":17734,"close":17759,"volume":3486},{"date":"2025-01-14","open":17759,"high":18223,"low":17739,"close":18209,"volume":4802},{"date":"2025-01-15","open":18372,"high":18387,"low":17996,"close":17996,"volume":7162},{"date":"2025-01-16","open":18179,"high":18258,"low":17862,"close":17927,"volume":4644},{"date":"2025-01-17","open":17927,"high":18149,"low":17803,"close":18100,"volume":10479},{"date":"2025-01-20","open":18431,"high":18545,"low":18100,"close":18179,"volume":8771},{"date":"2025-01-21","open":18352,"high":18357,"low":18031,"close":18110,"volume":5021},{"date":"2025-01-22","open":18244,"high":18244,"low":17750,"close":17804,"volume":7117},{"date":"2025-01-23","open":18066,"high":18071,"low":17765,"close":17898,"volume":4305},{"date":"2025-01-24","open":18055,"high":18080,"low":17818,"close":18011,"volume":3785},{"date":"2025-01-31","open":18288,"high":18634,"low":18016,"close":18575,"volume":7219},{"date":"2025-02-03","open":18580,"high":18832,"low":18421,"close":18634,"volume":8289},{"date":"2025-02-04","open":18624,"high":18970,"low":18303,"close":18397,"volume":4719},{"date":"2025-02-05","open":18585,"high":18694,"low":17868,"close":17868,"volume":23645},{"date":"2025-02-06","open":17834,"high":18170,"low":17834,"close":18076,"volume":5642},{"date":"2025-02-07","open":18066,"high":18546,"low":18017,"close":18338,"volume":5831},{"date":"2025-02-10","open":18777,"high":18777,"low":18377,"close":18481,"volume":15542},{"date":"2025-02-11","open":18576,"high":18689,"low":18348,"close":18348,"volume":5817},{"date":"2025-02-12","open":18565,"high":18659,"low":18253,"close":18446,"volume":2970},{"date":"2025-02-13","open":18673,"high":18901,"low":18515,"close":18664,"volume":8593},{"date":"2025-02-14","open":18744,"high":18783,"low":18437,"close":18704,"volume":16318},{"date":"2025-02-17","open":18792,"high":18792,"low":18604,"close":18629,"volume":6893},{"date":"2025-02-18","open":18659,"high":18861,"low":18639,"close":18639,"volume":9045},{"date":"2025-02-19","open":18783,"high":18808,"low":18585,"close":18709,"volume":12206},{"date":"2025-02-20","open":18762,"high":18871,"low":18555,"close":18738,"volume":23068},{"date":"2025-02-21","open":18927,"high":19031,"low":18515,"close":18897,"volume":13330},{"date":"2025-02-24","open":18976,"high":19139,"low":18744,"close":18773,"volume":15661},{"date":"2025-02-25","open":18772,"high":19089,"low":18584,"close":18723,"volume":12403},{"date":"2025-02-26","open":19044,"high":19044,"low":18520,"close":18817,"volume":6149},{"date":"2025-02-27","open":18704,"high":19124,"low":18704,"close":19040,"volume":12839},{"date":"2025-02-28","open":18942,"high":19040,"low":18739,"close":18773,"volume":14494},{"date":"2025-03-04","open":18773,"high":18932,"low":18506,"close":18778,"volume":11276},{"date":"2025-03-05","open":18941,"high":18941,"low":18555,"close":18807,"volume":4497},{"date":"2025-03-06","open":18941,"high":19039,"low":18673,"close":18931,"volume":7827},{"date":"2025-03-07","open":19039,"high":19203,"low":18856,"close":18990,"volume":8952},{"date":"2025-03-10","open":18828,"high":19179,"low":18773,"close":18892,"volume":17445},{"date":"2025-03-11","open":18891,"high":19015,"low":18654,"close":19010,"volume":7696},{"date":"2025-03-12","open":19237,"high":19242,"low":18876,"close":18990,"volume":6962},{"date":"2025-03-13","open":19173,"high":19237,"low":18847,"close":18852,"volume":8581},{"date":"2025-03-14","open":19123,"high":19386,"low":18936,"close":19351,"volume":12628},{"date":"2025-03-17","open":19400,"high":19776,"low":19208,"close":19208,"volume":15975},{"date":"2025-03-18","open":19470,"high":19470,"low":18955,"close":19366,"volume":8853},{"date":"2025-03-19","open":19372,"high":19560,"low":19223,"close":19441,"volume":10680},{"date":"2025-03-20","open":19441,"high":19738,"low":19303,"close":19327,"volume":14227},{"date":"2025-03-21","open":19346,"high":19534,"low":18941,"close":18941,"volume":12936},{"date":"2025-03-24","open":19045,"high":19149,"low":18927,"close":18961,"volume":5912},{"date":"2025-03-25","open":19159,"high":19362,"low":19021,"close":19065,"volume":12306},{"date":"2025-03-26","open":19293,"high":19293,"low":18946,"close":18986,"volume":19193},{"date":"2025-03-27","open":18986,"high":19159,"low":18986,"close":18986,"volume":2920},{"date":"2025-03-28","open":19065,"high":19189,"low":18897,"close":18961,"volume":5063},{"date":"2025-03-31","open":18961,"high":19149,"low":18447,"close":18887,"volume":9212},{"date":"2025-04-01","open":19069,"high":19074,"low":18852,"close":18926,"volume":2718},{"date":"2025-04-02","open":18995,"high":18995,"low":18772,"close":18807,"volume":4515},{"date":"2025-04-03","open":18808,"high":18907,"low":18516,"close":18526,"volume":2775},{"date":"2025-04-04","open":18526,"high":18625,"low":18145,"close":18145,"volume":5836},{"date":"2025-04-07","open":18045,"high":18441,"low":16903,"close":16923,"volume":16713},{"date":"2025-04-08","open":16923,"high":17778,"low":16923,"close":17393,"volume":6371},{"date":"2025-04-09","open":17433,"high":17819,"low":17151,"close":17779,"volume":4811},{"date":"2025-04-10","open":17764,"high":17828,"low":17264,"close":17813,"volume":4371},{"date":"2025-04-11","open":17834,"high":18081,"low":17636,"close":17769,"volume":2159},{"date":"2025-04-14","open":17843,"high":17922,"low":17571,"close":17645,"volume":2446},{"date":"2025-04-15","open":17704,"high":17783,"low":17437,"close":17581,"volume":5556},{"date":"2025-04-16","open":17779,"high":17779,"low":17211,"close":17260,"volume":186508},{"date":"2025-04-17","open":17275,"high":17567,"low":17265,"close":17532,"volume":2340},{"date":"2025-04-18","open":17536,"high":17724,"low":17531,"close":17576,"volume":1981},{"date":"2025-04-21","open":17582,"high":17646,"low":17453,"close":17611,"volume":2374},{"date":"2025-04-22","open":17670,"high":17773,"low":17551,"close":17640,"volume":4803},{"date":"2025-04-23","open":17818,"high":17848,"low":17595,"close":17660,"volume":4669},{"date":"2025-04-24","open":17740,"high":17943,"low":17532,"close":17804,"volume":6717},{"date":"2025-04-25","open":17966,"high":18001,"low":17818,"close":17838,"volume":11089},{"date":"2025-04-28","open":17981,"high":17981,"low":17833,"close":17927,"volume":5588},{"date":"2025-04-29","open":17927,"high":17991,"low":17828,"close":17833,"volume":4556},{"date":"2025-04-30","open":17858,"high":17952,"low":17710,"close":17710,"volume":2093},{"date":"2025-05-02","open":18045,"high":18387,"low":17759,"close":17759,"volume":7835},{"date":"2025-05-07","open":17704,"high":18189,"low":17487,"close":17764,"volume":12927},{"date":"2025-05-08","open":17952,"high":17957,"low":17760,"close":17898,"volume":3950},{"date":"2025-05-09","open":18116,"high":18150,"low":17863,"close":17888,"volume":4499},{"date":"2025-05-12","open":17892,"high":18120,"low":17749,"close":18100,"volume":4940},{"date":"2025-05-13","open":18273,"high":18654,"low":18184,"close":18397,"volume":15745},{"date":"2025-05-14","open":18447,"high":18625,"low":18299,"close":18600,"volume":13321},{"date":"2025-05-15","open":18600,"high":18739,"low":18135,"close":18170,"volume":5280},{"date":"2025-05-16","open":18169,"high":18169,"low":17986,"close":18036,"volume":3658},{"date":"2025-05-19","open":18288,"high":18288,"low":17937,"close":18001,"volume":6776},{"date":"2025-05-20","open":18105,"high":18139,"low":17887,"close":18085,"volume":4521},{"date":"2025-05-21","open":18218,"high":18293,"low":18011,"close":18184,"volume":7775},{"date":"2025-05-22","open":18149,"high":18204,"low":17937,"close":18031,"volume":7735},{"date":"2025-05-23","open":18219,"high":18234,"low":17868,"close":17883,"volume":3775},{"date":"2025-05-26","open":17883,"high":17962,"low":17577,"close":17596,"volume":5374},{"date":"2025-05-27","open":17764,"high":17857,"low":17516,"close":17576,"volume":3881},{"date":"2025-05-28","open":17853,"high":17853,"low":17585,"close":17630,"volume":4976},{"date":"2025-05-29","open":17488,"high":17794,"low":17488,"close":17621,"volume":9779},{"date":"2025-05-30","open":17620,"high":17749,"low":17437,"close":17576,"volume":3074},{"date":"2025-06-02","open":17858,"high":17858,"low":17483,"close":17586,"volume":2856},{"date":"2025-06-04","open":18106,"high":18106,"low":17369,"close":17616,"volume":9389},{"date":"2025-06-05","open":18129,"high":18129,"low":17388,"close":17388,"volume":4305},{"date":"2025-06-09","open":17438,"high":17517,"low":17389,"close":17438,"volume":4146},{"date":"2025-06-10","open":17438,"high":17577,"low":17295,"close":17408,"volume":14774},{"date":"2025-06-11","open":17755,"high":17789,"low":17438,"close":17710,"volume":9761},{"date":"2025-06-12","open":17626,"high":17809,"low":17468,"close":17512,"volume":8692},{"date":"2025-06-13","open":17512,"high":17750,"low":17413,"close":17507,"volume":3139},{"date":"2025-06-16","open":17423,"high":17542,"low":17344,"close":17423,"volume":8360},{"date":"2025-06-17","open":17595,"high":17660,"low":17368,"close":17462,"volume":13250},{"date":"2025-06-18","open":17651,"high":17651,"low":17384,"close":17537,"volume":5811},{"date":"2025-06-19","open":17541,"high":17729,"low":17472,"close":17477,"volume":6968},{"date":"2025-06-20","open":17577,"high":17577,"low":17324,"close":17423,"volume":5786},{"date":"2025-06-23","open":17423,"high":17685,"low":17344,"close":17685,"volume":7661},{"date":"2025-06-24","open":17685,"high":17725,"low":17453,"close":17527,"volume":21050},{"date":"2025-06-25","open":17572,"high":17789,"low":17478,"close":17789,"volume":6538},{"date":"2025-06-26","open":17789,"high":17903,"low":17661,"close":17690,"volume":7694},{"date":"2025-06-27","open":17689,"high":17833,"low":17571,"close":17660,"volume":4191},{"date":"2025-06-30","open":17666,"high":17829,"low":17567,"close":17626,"volume":4507},{"date":"2025-07-01","open":17626,"high":17715,"low":17517,"close":17715,"volume":7123},{"date":"2025-07-02","open":17927,"high":17946,"low":17610,"close":17754,"volume":11540},{"date":"2025-07-03","open":17749,"high":17922,"low":17645,"close":17907,"volume":10750},{"date":"2025-07-04","open":17877,"high":18115,"low":17877,"close":17932,"volume":7118},{"date":"2025-07-07","open":17932,"high":18080,"low":17882,"close":17932,"volume":12715},{"date":"2025-07-08","open":18091,"high":18091,"low":17868,"close":18051,"volume":4839},{"date":"2025-07-09","open":18086,"high":18229,"low":18066,"close":18160,"volume":2682},{"date":"2025-07-10","open":18273,"high":18283,"low":18100,"close":18268,"volume":17604},{"date":"2025-07-11","open":18269,"high":18526,"low":18185,"close":18427,"volume":6934},{"date":"2025-07-14","open":18427,"high":18427,"low":18249,"close":18412,"volume":4404},{"date":"2025-07-15","open":18406,"high":18530,"low":18283,"close":18387,"volume":11685},{"date":"2025-07-16","open":18387,"high":18525,"low":18352,"close":18397,"volume":6852},{"date":"2025-07-17","open":18505,"high":18545,"low":18397,"close":18535,"volume":3566},{"date":"2025-07-18","open":18551,"high":18739,"low":18487,"close":18714,"volume":16764},{"date":"2025-07-21","open":18713,"high":18886,"low":18713,"close":18837,"volume":9397},{"date":"2025-07-22","open":18837,"high":19044,"low":18772,"close":19005,"volume":16355},{"date":"2025-07-23","open":19060,"high":19124,"low":18932,"close":19050,"volume":9875},{"date":"2025-07-24","open":18991,"high":19050,"low":18867,"close":18961,"volume":14908},{"date":"2025-07-25","open":18966,"high":19204,"low":18966,"close":19060,"volume":8704},{"date":"2025-07-28","open":19134,"high":19149,"low":18966,"close":19050,"volume":7660},{"date":"2025-07-29","open":19074,"high":19277,"low":19074,"close":19277,"volume":7483},{"date":"2025-07-30","open":19277,"high":19395,"low":19079,"close":19198,"volume":12612},{"date":"2025-07-31","open":19199,"high":19347,"low":18798,"close":18798,"volume":7939},{"date":"2025-08-01","open":18797,"high":19020,"low":18743,"close":18807,"volume":11157},{"date":"2025-08-04","open":18823,"high":18823,"low":18536,"close":18788,"volume":5099},{"date":"2025-08-05","open":18788,"high":18892,"low":18714,"close":18892,"volume":11946},{"date":"2025-08-06","open":18931,"high":18945,"low":18812,"close":18926,"volume":3368},{"date":"2025-08-07","open":18927,"high":19040,"low":18823,"close":18862,"volume":5853},{"date":"2025-08-08","open":18862,"high":19016,"low":18823,"close":18986,"volume":8892},{"date":"2025-08-11","open":18985,"high":19044,"low":18822,"close":19010,"volume":5442},{"date":"2025-08-12","open":19010,"high":19133,"low":18995,"close":19084,"volume":2921},{"date":"2025-08-13","open":19233,"high":19233,"low":19070,"close":19159,"volume":2331},{"date":"2025-08-14","open":19104,"high":19420,"low":19104,"close":19272,"volume":4854},{"date":"2025-08-18","open":19342,"high":19575,"low":19238,"close":19421,"volume":11800},{"date":"2025-08-19","open":19415,"high":19687,"low":19415,"close":19455,"volume":17458},{"date":"2025-08-20","open":19456,"high":19678,"low":19377,"close":19604,"volume":9993},{"date":"2025-08-21","open":19683,"high":19936,"low":19683,"close":19866,"volume":21253},{"date":"2025-08-22","open":19866,"high":20163,"low":19787,"close":20163,"volume":24216},{"date":"2025-08-25","open":20163,"high":20679,"low":20163,"close":20578,"volume":24373},{"date":"2025-08-26","open":20836,"high":20935,"low":20568,"close":20801,"volume":22652},{"date":"2025-08-27","open":20765,"high":20973,"low":20642,"close":20642,"volume":17097},{"date":"2025-08-28","open":20558,"high":20632,"low":20296,"close":20538,"volume":11961},{"date":"2025-08-29","open":20632,"high":21057,"low":20587,"close":20998,"volume":20865},{"date":"2025-09-01","open":20999,"high":22843,"low":20915,"close":21132,"volume":40775},{"date":"2025-09-02","open":21256,"high":21360,"low":20875,"close":20979,"volume":19862},{"date":"2025-09-03","open":21191,"high":21324,"low":20849,"close":20919,"volume":14135},{"date":"2025-09-04","open":20919,"high":20929,"low":20345,"close":20375,"volume":20411},{"date":"2025-09-05","open":20376,"high":20870,"low":20356,"close":20870,"volume":18473},{"date":"2025-09-08","open":21360,"high":21360,"low":20930,"close":21132,"volume":15434},{"date":"2025-09-09","open":21131,"high":21299,"low":20686,"close":20825,"volume":46657},{"date":"2025-09-10","open":20830,"high":20919,"low":20731,"close":20914,"volume":21817},{"date":"2025-09-11","open":20914,"high":21364,"low":20731,"close":21285,"volume":24814},{"date":"2025-09-12","open":21355,"high":22285,"low":21340,"close":21409,"volume":50104},{"date":"2025-09-15","open":21429,"high":21612,"low":21409,"close":21429,"volume":27756},{"date":"2025-09-16","open":21434,"high":21647,"low":21162,"close":21231,"volume":17886},{"date":"2025-09-17","open":21231,"high":21493,"low":21197,"close":21399,"volume":19872},{"date":"2025-09-18","open":21492,"high":21616,"low":21265,"close":21265,"volume":22855},{"date":"2025-09-19","open":21473,"high":21754,"low":21408,"close":21557,"volume":26102},{"date":"2025-09-22","open":21558,"high":21909,"low":21330,"close":21404,"volume":52101},{"date":"2025-09-23","open":21423,"high":21730,"low":21250,"close":21359,"volume":21612},{"date":"2025-09-24","open":21393,"high":21784,"low":21393,"close":21725,"volume":24595},{"date":"2025-09-25","open":22200,"high":22200,"low":21740,"close":22096,"volume":31061},{"date":"2025-09-26","open":22097,"high":22245,"low":22003,"close":22037,"volume":80990},{"date":"2025-09-29","open":22036,"high":22254,"low":21814,"close":22185,"volume":24238},{"date":"2025-09-30","open":22185,"high":22546,"low":22175,"close":22432,"volume":30977},{"date":"2025-10-01","open":22432,"high":22689,"low":22432,"close":22625,"volume":10156},{"date":"2025-10-02","open":22625,"high":23935,"low":22407,"close":23728,"volume":27844},{"date":"2025-10-10","open":23728,"high":24138,"low":22457,"close":22556,"volume":150148},{"date":"2025-10-13","open":22013,"high":22581,"low":21755,"close":22334,"volume":37648},{"date":"2025-10-14","open":22537,"high":22883,"low":22210,"close":22215,"volume":37277},{"date":"2025-10-15","open":22423,"high":22423,"low":21983,"close":22309,"volume":29586},{"date":"2025-10-16","open":22442,"high":22635,"low":22313,"close":22348,"volume":8743},{"date":"2025-10-17","open":22552,"high":22552,"low":22037,"close":22037,"volume":13309},{"date":"2025-10-20","open":21977,"high":22328,"low":21893,"close":21898,"volume":16116},{"date":"2025-10-21","open":21957,"high":22496,"low":21913,"close":22477,"volume":27278},{"date":"2025-10-22","open":22478,"high":22947,"low":22309,"close":22428,"volume":18425},{"date":"2025-10-23","open":22610,"high":22610,"low":22264,"close":22551,"volume":18093},{"date":"2025-10-24","open":23213,"high":23213,"low":22650,"close":22927,"volume":30174},{"date":"2025-10-27","open":23100,"high":23411,"low":22961,"close":23164,"volume":70064},{"date":"2025-10-28","open":23234,"high":23541,"low":23017,"close":23115,"volume":64421},{"date":"2025-10-29","open":23115,"high":23333,"low":23012,"close":23303,"volume":18503},{"date":"2025-10-30","open":23402,"high":23472,"low":23086,"close":23150,"volume":35226},{"date":"2025-10-31","open":23332,"high":23411,"low":22773,"close":22818,"volume":15019},{"date":"2025-11-03","open":22819,"high":23115,"low":22492,"close":22700,"volume":34085,"rsi_14":58.69,"sma_20":22905.72,"sma_60":21462.26,"sma_120":19858.73},{"date":"2025-11-04","open":22700,"high":22928,"low":22581,"close":22606,"volume":26695,"rsi_14":55.32,"sma_20":22914.47,"sma_60":21526.59,"sma_120":19898.39},{"date":"2025-11-05","open":22829,"high":22942,"low":22250,"close":22942,"volume":42102,"rsi_14":59.6,"sma_20":22930.44,"sma_60":21594.84,"sma_120":19940.98},{"date":"2025-11-06","open":23203,"high":23342,"low":22768,"close":23342,"volume":17810,"rsi_14":70.56,"sma_20":22910.93,"sma_60":21669.25,"sma_120":19985.14},{"date":"2025-11-07","open":23229,"high":23457,"low":23180,"close":23392,"volume":48310,"rsi_14":74.18,"sma_20":22953.14,"sma_60":21745.59,"sma_120":20027.22},{"date":"2025-11-10","open":23396,"high":23471,"low":23164,"close":23273,"volume":18091,"rsi_14":65.16,"sma_20":23000.66,"sma_60":21817.84,"sma_120":20066.6},{"date":"2025-11-11","open":23976,"high":23976,"low":23279,"close":23308,"volume":45633,"rsi_14":66.86,"sma_20":23055.91,"sma_60":21890.25,"sma_120":20109.89},{"date":"2025-11-12","open":23307,"high":23520,"low":23288,"close":23347,"volume":23076,"rsi_14":65.76,"sma_20":23108.44,"sma_60":21962.09,"sma_120":20154.64},{"date":"2025-11-13","open":23348,"high":23828,"low":23348,"close":23679,"volume":47723,"rsi_14":65.14,"sma_20":23175.67,"sma_60":22038.25,"sma_120":20202.47},{"date":"2025-11-14","open":23679,"high":23793,"low":23353,"close":23397,"volume":28479,"rsi_14":54.59,"sma_20":23244.42,"sma_60":22107.75,"sma_120":20247.21},{"date":"2025-11-17","open":23313,"high":23313,"low":22952,"close":23150,"volume":11279,"rsi_14":50.64,"sma_20":23307.67,"sma_60":22170.58,"sma_120":20289.05},{"date":"2025-11-18","open":23149,"high":23297,"low":22912,"close":22912,"volume":14438,"rsi_14":42.97,"sma_20":23329.66,"sma_60":22228.84,"sma_120":20330.17},{"date":"2025-11-19","open":22962,"high":23269,"low":22829,"close":23204,"volume":21737,"rsi_14":50.93,"sma_20":23368.88,"sma_60":22289.5,"sma_120":20375.0},{"date":"2025-11-20","open":23248,"high":23406,"low":23085,"close":23095,"volume":14689,"rsi_14":55.15,"sma_20":23396.39,"sma_60":22343.93,"sma_120":20421.34},{"date":"2025-11-21","open":23085,"high":23095,"low":22575,"close":22734,"volume":11482,"rsi_14":50.6,"sma_20":23386.63,"sma_60":22387.27,"sma_120":20464.8},{"date":"2025-11-24","open":22735,"high":22952,"low":22487,"close":22685,"volume":4891,"rsi_14":51.37,"sma_20":23362.36,"sma_60":22422.77,"sma_120":20507.38},{"date":"2025-11-25","open":23045,"high":23045,"low":22719,"close":22907,"volume":10774,"rsi_14":49.39,"sma_20":23351.9,"sma_60":22458.28,"sma_120":20551.93},{"date":"2025-11-26","open":23011,"high":23114,"low":22684,"close":23011,"volume":12290,"rsi_14":43.31,"sma_20":23337.19,"sma_60":22498.2,"sma_120":20597.72},{"date":"2025-11-27","open":23041,"high":23189,"low":22912,"close":22927,"volume":9227,"rsi_14":40.75,"sma_20":23325.94,"sma_60":22538.45,"sma_120":20642.73},{"date":"2025-11-28","open":23120,"high":23120,"low":22759,"close":23080,"volume":7574,"rsi_14":46.21,"sma_20":23339.18,"sma_60":22573.53,"sma_120":20688.77},{"date":"2025-12-01","open":23080,"high":23298,"low":22853,"close":23258,"volume":29386,"rsi_14":49.09,"sma_20":23367.44,"sma_60":22609.37,"sma_120":20738.23},{"date":"2025-12-02","open":23303,"high":23417,"low":23115,"close":23184,"volume":11389,"rsi_14":47.0,"sma_20":23396.69,"sma_60":22646.54,"sma_120":20786.65},{"date":"2025-12-03","open":23184,"high":23293,"low":23016,"close":23125,"volume":14144,"rsi_14":38.71,"sma_20":23405.97,"sma_60":22683.7,"sma_120":20834.82},{"date":"2025-12-04","open":23135,"high":23328,"low":23061,"close":23244,"volume":10046,"rsi_14":46.66,"sma_20":23400.97,"sma_60":22732.03,"sma_120":20881.45},{"date":"2025-12-05","open":23253,"high":23451,"low":23179,"close":23402,"volume":18110,"rsi_14":55.73,"sma_20":23401.49,"sma_60":22774.7,"sma_120":20931.07},{"date":"2025-12-08","open":23451,"high":23639,"low":23367,"close":23565,"volume":28074,"rsi_14":65.34,"sma_20":23416.23,"sma_60":22815.71,"sma_120":20982.12},{"date":"2025-12-09","open":23758,"high":23758,"low":23362,"close":23417,"volume":12614,"rsi_14":55.37,"sma_20":23421.74,"sma_60":22859.37,"sma_120":21032.62},{"date":"2025-12-10","open":23422,"high":23629,"low":23209,"close":23422,"volume":11016,"rsi_14":58.67,"sma_20":23425.49,"sma_60":22901.62,"sma_120":21082.83},{"date":"2025-12-11","open":23738,"high":23738,"low":23328,"close":23407,"volume":17668,"rsi_14":71.9,"sma_20":23411.75,"sma_60":22937.37,"sma_120":21132.29},{"date":"2025-12-12","open":23520,"high":23520,"low":23234,"close":23511,"volume":14400,"rsi_14":76.0,"sma_20":23417.52,"sma_60":22972.79,"sma_120":21183.12},{"date":"2025-12-15","open":23451,"high":23605,"low":23278,"close":23298,"volume":15258,"rsi_14":62.37,"sma_20":23425.03,"sma_60":23004.29,"sma_120":21232.63},{"date":"2025-12-16","open":23362,"high":23362,"low":22917,"close":23110,"volume":11341,"rsi_14":52.97,"sma_20":23435.02,"sma_60":23035.96,"sma_120":21278.34},{"date":"2025-12-17","open":23140,"high":23649,"low":21631,"close":23649,"volume":8266,"rsi_14":67.06,"sma_20":23457.54,"sma_60":23073.89,"sma_120":21329.92},{"date":"2025-12-18","open":23481,"high":23644,"low":23273,"close":23436,"volume":16884,"rsi_14":58.18,"sma_20":23474.78,"sma_60":23110.47,"sma_120":21377.51},{"date":"2025-12-19","open":23496,"high":23530,"low":23224,"close":23471,"volume":9786,"rsi_14":55.23,"sma_20":23512.01,"sma_60":23142.72,"sma_120":21426.22},{"date":"2025-12-22","open":23708,"high":23738,"low":23471,"close":23738,"volume":13629,"rsi_14":62.44,"sma_20":23565.28,"sma_60":23182.06,"sma_120":21477.43},{"date":"2025-12-23","open":23738,"high":24060,"low":23669,"close":23911,"volume":44326,"rsi_14":66.81,"sma_20":23616.02,"sma_60":23225.06,"sma_120":21530.39},{"date":"2025-12-24","open":23882,"high":23936,"low":23446,"close":23506,"volume":9374,"rsi_14":54.99,"sma_20":23641.0,"sma_60":23255.05,"sma_120":21579.18},{"date":"2025-12-26","open":23728,"high":23792,"low":23298,"close":23565,"volume":13257,"rsi_14":53.23,"sma_20":23673.25,"sma_60":23279.8,"sma_120":21628.14},{"date":"2025-12-29","open":23800,"high":23800,"low":23200,"close":23200,"volume":8988,"rsi_14":39.64,"sma_20":23666.5,"sma_60":23295.14,"sma_120":21670.6},{"date":"2025-12-30","open":23495,"high":23565,"low":23115,"close":23565,"volume":10955,"rsi_14":48.3,"sma_20":23669.0,"sma_60":23314.05,"sma_120":21715.89},{"date":"2026-01-02","open":23565,"high":24110,"low":23565,"close":23910,"volume":10761,"rsi_14":53.22,"sma_20":23692.5,"sma_60":23334.55,"sma_120":21764.05},{"date":"2026-01-05","open":23910,"high":24050,"low":23695,"close":24010,"volume":29554,"rsi_14":54.72,"sma_20":23724.0,"sma_60":23353.47,"sma_120":21812.06},{"date":"2026-01-06","open":24010,"high":24420,"low":24005,"close":24410,"volume":62437,"rsi_14":58.1,"sma_20":23769.5,"sma_60":23360.46,"sma_120":21862.48},{"date":"2026-01-07","open":24430,"high":24660,"low":24210,"close":24420,"volume":96476,"rsi_14":61.55,"sma_20":23807.5,"sma_60":23387.38,"sma_120":21912.06},{"date":"2026-01-08","open":24420,"high":24420,"low":24100,"close":24185,"volume":44145,"rsi_14":60.82,"sma_20":23825.5,"sma_60":23414.13,"sma_120":21958.35},{"date":"2026-01-09","open":24195,"high":24615,"low":24195,"close":24505,"volume":23040,"rsi_14":58.35,"sma_20":23867.0,"sma_60":23448.22,"sma_120":22007.44},{"date":"2026-01-12","open":24510,"high":24815,"low":24465,"close":24810,"volume":67106,"rsi_14":65.25,"sma_20":23923.5,"sma_60":23485.81,"sma_120":22059.27},{"date":"2026-01-13","open":24880,"high":25145,"low":24720,"close":24815,"volume":93336,"rsi_14":64.97,"sma_20":23981.0,"sma_60":23522.81,"sma_120":22111.06},{"date":"2026-01-14","open":24815,"high":25145,"low":24665,"close":24850,"volume":28624,"rsi_14":62.54,"sma_20":24035.0,"sma_60":23565.65,"sma_120":22161.98},{"date":"2026-01-15","open":24825,"high":24825,"low":24495,"close":24790,"volume":17596,"rsi_14":59.39,"sma_20":24096.75,"sma_60":23609.82,"sma_120":22210.9},{"date":"2026-01-16","open":24790,"high":25130,"low":24660,"close":24750,"volume":44542,"rsi_14":66.95,"sma_20":24166.0,"sma_60":23643.56,"sma_120":22258.44},{"date":"2026-01-19","open":24750,"high":25010,"low":24650,"close":24855,"volume":29742,"rsi_14":67.46,"sma_20":24213.25,"sma_60":23679.89,"sma_120":22305.44},{"date":"2026-01-20","open":25035,"high":25095,"low":24615,"close":24715,"volume":28786,"rsi_14":80.73,"sma_20":24264.25,"sma_60":23711.8,"sma_120":22350.9},{"date":"2026-01-21","open":24715,"high":24925,"low":24575,"close":24830,"volume":25011,"rsi_14":78.56,"sma_20":24319.25,"sma_60":23739.3,"sma_120":22398.07},{"date":"2026-01-22","open":24905,"high":24995,"low":24555,"close":24725,"volume":19914,"rsi_14":70.63,"sma_20":24355.5,"sma_60":23761.05,"sma_120":22443.53},{"date":"2026-01-23","open":24970,"high":24970,"low":24400,"close":24465,"volume":20972,"rsi_14":60.66,"sma_20":24370.0,"sma_60":23779.31,"sma_120":22486.91},{"date":"2026-01-26","open":24400,"high":24400,"low":24100,"close":24155,"volume":25474,"rsi_14":43.77,"sma_20":24389.5,"sma_60":23789.23,"sma_120":22525.78},{"date":"2026-01-27","open":24150,"high":24435,"low":24100,"close":24360,"volume":24694,"rsi_14":48.66,"sma_20":24416.25,"sma_60":23805.15,"sma_120":22567.03},{"date":"2026-01-28","open":24245,"high":24245,"low":23845,"close":24045,"volume":32700,"rsi_14":46.98,"sma_20":24458.5,"sma_60":23821.39,"sma_120":22609.03},{"date":"2026-01-29","open":24045,"high":24210,"low":23850,"close":24210,"volume":27262,"rsi_14":43.19,"sma_20":24490.75,"sma_60":23842.4,"sma_120":22652.33},{"date":"2026-01-30","open":24215,"high":24450,"low":23830,"close":24210,"volume":16592,"rsi_14":33.87,"sma_20":24505.75,"sma_60":23864.98,"sma_120":22695.79},{"date":"2026-02-02","open":24210,"high":24490,"low":23800,"close":23935,"volume":32248,"rsi_14":29.34,"sma_20":24502.0,"sma_60":23877.32,"sma_120":22736.08},{"date":"2026-02-03","open":23935,"high":24005,"low":23610,"close":23855,"volume":25955,"rsi_14":27.13,"sma_20":24474.25,"sma_60":23881.57,"sma_120":22775.41},{"date":"2026-02-04","open":23870,"high":24225,"low":23870,"close":24190,"volume":34095,"rsi_14":37.76,"sma_20":24462.75,"sma_60":23890.58,"sma_120":22818.08},{"date":"2026-02-05","open":24200,"high":24350,"low":24110,"close":24300,"volume":9072,"rsi_14":41.07,"sma_20":24468.5,"sma_60":23903.41,"sma_120":22860.63},{"date":"2026-02-06","open":24460,"high":24460,"low":24040,"close":24370,"volume":19406,"rsi_14":40.24,"sma_20":24461.75,"sma_60":23916.83,"sma_120":22903.54},{"date":"2026-02-09","open":24440,"high":24570,"low":24055,"close":24565,"volume":27989,"rsi_14":47.05,"sma_20":24449.5,"sma_60":23932.83,"sma_120":22947.46},{"date":"2026-02-10","open":24565,"high":24590,"low":24465,"close":24585,"volume":25954,"rsi_14":44.99,"sma_20":24438.0,"sma_60":23943.58,"sma_120":22990.92},{"date":"2026-02-11","open":24585,"high":24600,"low":24375,"close":24375,"volume":15568,"rsi_14":43.14,"sma_20":24414.25,"sma_60":23955.59,"sma_120":23031.67},{"date":"2026-02-12","open":24375,"high":24485,"low":24245,"close":24305,"volume":15015,"rsi_14":46.61,"sma_20":24390.0,"sma_60":23970.59,"sma_120":23070.59},{"date":"2026-02-13","open":24290,"high":24295,"low":24062,"close":24065,"volume":10740,"rsi_14":48.03,"sma_20":24355.75,"sma_60":23985.59,"sma_120":23107.21},{"date":"2026-02-19","open":24065,"high":24300,"low":24020,"close":24110,"volume":11790,"rsi_14":44.13,"sma_20":24318.5,"sma_60":23996.43,"sma_120":23142.97},{"date":"2026-02-20","open":24270,"high":24270,"low":23930,"close":23930,"volume":10312,"rsi_14":47.12,"sma_20":24279.25,"sma_60":24006.09,"sma_120":23175.01},{"date":"2026-02-23","open":23930,"high":24205,"low":23855,"close":24125,"volume":18180,"rsi_14":47.9,"sma_20":24244.0,"sma_60":24025.09,"sma_120":23206.18},{"date":"2026-02-24","open":24120,"high":24510,"low":24085,"close":24310,"volume":79528,"rsi_14":52.26,"sma_20":24223.25,"sma_60":24048.01,"sma_120":23235.39},{"date":"2026-02-25","open":24395,"high":24670,"low":24280,"close":24330,"volume":19744,"rsi_14":60.1,"sma_20":24216.5,"sma_60":24067.51,"sma_120":23262.89},{"date":"2026-02-26","open":24330,"high":24450,"low":24080,"close":24255,"volume":35849,"rsi_14":60.26,"sma_20":24221.5,"sma_60":24084.0,"sma_120":23291.1},{"date":"2026-02-27","open":24255,"high":24415,"low":24160,"close":24330,"volume":21957,"rsi_14":54.14,"sma_20":24220.0,"sma_60":24103.17,"sma_120":23320.81},{"date":"2026-03-03","open":24400,"high":24935,"low":24360,"close":24445,"volume":45045,"rsi_14":60.56,"sma_20":24253.51,"sma_60":24126.17,"sma_120":23349.85},{"date":"2026-03-04","open":24445,"high":24490,"low":24030,"close":24175,"volume":36116,"rsi_14":51.67,"sma_20":24265.12,"sma_60":24141.62,"sma_120":23375.5},{"date":"2026-03-05","open":24175,"high":24595,"low":23820,"close":24330,"volume":23281,"rsi_14":50.8,"sma_20":24284.57,"sma_60":24160.94,"sma_120":23403.74},{"date":"2026-03-06","open":24385,"high":24550,"low":24335,"close":24525,"volume":23547,"rsi_14":54.57,"sma_20":24327.62,"sma_60":24184.54,"sma_120":23434.12},{"date":"2026-03-09","open":24525,"high":24840,"low":24140,"close":24610,"volume":15414,"rsi_14":61.61,"sma_20":24378.97,"sma_60":24207.57,"sma_120":23469.8},{"date":"2026-03-10","open":24375,"high":24825,"low":24180,"close":24565,"volume":12696,"rsi_14":62.31,"sma_20":24411.3,"sma_60":24227.18,"sma_120":23500.94},{"date":"2026-03-11","open":24760,"high":24945,"low":24535,"close":24805,"volume":31204,"rsi_14":73.46,"sma_20":24450.26,"sma_60":24248.09,"sma_120":23531.9},{"date":"2026-03-12","open":24705,"high":25320,"low":24650,"close":24825,"volume":12579,"rsi_14":73.16,"sma_20":24486.73,"sma_60":24271.83,"sma_120":23565.6},{"date":"2026-03-13","open":24985,"high":25195,"low":24810,"close":25065,"volume":10730,"rsi_14":82.11,"sma_20":24525.58,"sma_60":24299.53,"sma_120":23600.57},{"date":"2026-03-16","open":24990,"high":25310,"low":24740,"close":24960,"volume":14720,"rsi_14":76.32,"sma_20":24558.13,"sma_60":24325.71,"sma_120":23631.54},{"date":"2026-03-17","open":24960,"high":25300,"low":24835,"close":24955,"volume":45427,"rsi_14":73.85,"sma_20":24600.92,"sma_60":24350.06,"sma_120":23661.42},{"date":"2026-03-18","open":24955,"high":24980,"low":24590,"close":24750,"volume":13278,"rsi_14":66.38,"sma_20":24636.85,"sma_60":24374.53,"sma_120":23689.41},{"date":"2026-03-19","open":25275,"high":25275,"low":24500,"close":24540,"volume":10620,"rsi_14":62.33,"sma_20":24674.16,"sma_60":24398.64,"sma_120":23717.3},{"date":"2026-03-20","open":24630,"high":24840,"low":24330,"close":24540,"volume":11357,"rsi_14":61.04,"sma_20":24709.22,"sma_60":24413.66,"sma_120":23743.77},{"date":"2026-03-23","open":24365,"high":24545,"low":22910,"close":23915,"volume":14447,"rsi_14":38.96,"sma_20":24721.69,"sma_60":24421.73,"sma_120":23766.1},{"date":"2026-03-24","open":24020,"high":24350,"low":23575,"close":23770,"volume":7967,"rsi_14":41.1,"sma_20":24717.08,"sma_60":24426.78,"sma_120":23784.75},{"date":"2026-03-25","open":23785,"high":24360,"low":23785,"close":24200,"volume":4204,"rsi_14":47.45,"sma_20":24724.95,"sma_60":24434.57,"sma_120":23808.31},{"date":"2026-03-26","open":24200,"high":24445,"low":24030,"close":24030,"volume":5221,"rsi_14":40.2,"sma_20":24723.23,"sma_60":24436.58,"sma_120":23830.82},{"date":"2026-03-27","open":24030,"high":24290,"low":23865,"close":24185,"volume":8023,"rsi_14":41.81,"sma_20":24733.1,"sma_60":24448.03,"sma_120":23851.54},{"date":"2026-03-30","open":24060,"high":24320,"low":23905,"close":24210,"volume":7436,"rsi_14":43.11,"sma_20":24740.48,"sma_60":24458.91,"sma_120":23869.35},{"date":"2026-03-31","open":24490,"high":24745,"low":24215,"close":24395,"volume":6792,"rsi_14":41.87,"sma_20":24737.95,"sma_60":24483.32,"sma_120":23889.23},{"date":"2026-04-01","open":24545,"high":24750,"low":23985,"close":24330,"volume":7068,"rsi_14":40.35,"sma_20":24745.79,"sma_60":24500.55,"sma_120":23907.3},{"date":"2026-04-02","open":24330,"high":24800,"low":24260,"close":24395,"volume":7301,"rsi_14":35.98,"sma_20":24749.07,"sma_60":24513.13,"sma_120":23923.84},{"date":"2026-04-03","open":24435,"high":24435,"low":23900,"close":23940,"volume":6459,"rsi_14":31.39,"sma_20":24719.5,"sma_60":24516.37,"sma_120":23934.92},{"date":"2026-04-06","open":24230,"high":24260,"low":23825,"close":24015,"volume":3556,"rsi_14":29.43,"sma_20":24676.15,"sma_60":24509.79,"sma_120":23935.13},{"date":"2026-04-07","open":24140,"high":24185,"low":23725,"close":23880,"volume":7183,"rsi_14":30.16,"sma_20":24628.32,"sma_60":24500.79,"sma_120":23944.08},{"date":"2026-04-08","open":24000,"high":24355,"low":23470,"close":24335,"volume":9214,"rsi_14":42.38,"sma_20":24591.11,"sma_60":24503.29,"sma_120":23958.71},{"date":"2026-04-09","open":24455,"high":24455,"low":24165,"close":24375,"volume":14737,"rsi_14":43.11,"sma_20":24554.89,"sma_60":24501.12,"sma_120":23974.67},{"date":"2026-04-10","open":24375,"high":24915,"low":24255,"close":24830,"volume":13651,"rsi_14":60.89,"sma_20":24529.29,"sma_60":24501.46,"sma_120":23993.63},{"date":"2026-04-13","open":24775,"high":25090,"low":24660,"close":25020,"volume":8076,"rsi_14":66.28,"sma_20":24518.5,"sma_60":24504.87,"sma_120":24013.84},{"date":"2026-04-14","open":25080,"high":25300,"low":24750,"close":25065,"volume":12988,"rsi_14":61.31,"sma_20":24510.2,"sma_60":24508.46,"sma_120":24037.05},{"date":"2026-04-15","open":25195,"high":25470,"low":25050,"close":25110,"volume":12305,"rsi_14":66.19,"sma_20":24514.52,"sma_60":24513.79,"sma_120":24061.8},{"date":"2026-04-16","open":25115,"high":25360,"low":25050,"close":25360,"volume":15065,"rsi_14":67.4,"sma_20":24541.96,"sma_60":24523.96,"sma_120":24083.76},{"date":"2026-04-17","open":25360,"high":25490,"low":25205,"close":25310,"volume":17177,"rsi_14":65.81,"sma_20":24566.9,"sma_60":24531.54,"sma_120":24105.72},{"date":"2026-04-20","open":25290,"high":25425,"low":25155,"close":25340,"volume":18352,"rsi_14":63.64,"sma_20":24624.93,"sma_60":24541.96,"sma_120":24126.88},{"date":"2026-04-21","open":25570,"high":25660,"low":25190,"close":25400,"volume":16630,"rsi_14":66.21,"sma_20":24693.3,"sma_60":24551.46,"sma_120":24145.38},{"date":"2026-04-22","open":25400,"high":25630,"low":25325,"close":25565,"volume":26610,"rsi_14":67.52,"sma_20":24748.17,"sma_60":24565.46,"sma_120":24163.25},{"date":"2026-04-23","open":25570,"high":25725,"low":25375,"close":25540,"volume":31366,"rsi_14":81.28,"sma_20":24810.39,"sma_60":24583.37,"sma_120":24181.34},{"date":"2026-04-24","open":25665,"high":25820,"low":25485,"close":25725,"volume":18951,"rsi_14":90.14,"sma_20":24874.02,"sma_60":24609.54,"sma_120":24199.39},{"date":"2026-04-27","open":25725,"high":25750,"low":25420,"close":25435,"volume":18184,"rsi_14":84.03,"sma_20":24921.89,"sma_60":24627.46,"sma_120":24216.3},{"date":"2026-04-28","open":25440,"high":25700,"low":25345,"close":25350,"volume":15727,"rsi_14":76.5,"sma_20":24956.16,"sma_60":24649.21,"sma_120":24235.3},{"date":"2026-04-29","open":25475,"high":25810,"low":25135,"close":25810,"volume":20392,"rsi_14":80.73,"sma_20":25016.71,"sma_60":24675.87,"sma_120":24259.14},{"date":"2026-04-30","open":25940,"high":26175,"low":25755,"close":25945,"volume":34410,"rsi_14":77.67,"sma_20":25080.73,"sma_60":24704.79,"sma_120":24284.89},{"date":"2026-05-04","open":25945,"high":26075,"low":25740,"close":25880,"volume":7929,"rsi_14":72.75,"sma_20":25164.5,"sma_60":24737.21,"sma_120":24307.26},{"date":"2026-05-06","open":25885,"high":26170,"low":25790,"close":26020,"volume":26771,"rsi_14":74.06,"sma_20":25264.75,"sma_60":24773.29,"sma_120":24327.43},{"date":"2026-05-07","open":26020,"high":26260,"low":25940,"close":26085,"volume":14676,"rsi_14":74.31,"sma_20":25375.0,"sma_60":24804.87,"sma_120":24347.73},{"date":"2026-05-08","open":26085,"high":26195,"low":25940,"close":26195,"volume":28499,"rsi_14":72.39,"sma_20":25468.0,"sma_60":24836.46,"sma_120":24369.93},{"date":"2026-05-11","open":26195,"high":26890,"low":25940,"close":26865,"volume":34266,"rsi_14":81.29,"sma_20":25592.5,"sma_60":24878.04,"sma_120":24397.44},{"date":"2026-05-12","open":26860,"high":27420,"low":26850,"close":27090,"volume":17151,"rsi_14":82.65,"sma_20":25705.5,"sma_60":24920.12,"sma_120":24426.48},{"date":"2026-05-13","open":27090,"high":27335,"low":27010,"close":27335,"volume":12420,"rsi_14":83.77,"sma_20":25821.25,"sma_60":24965.96,"sma_120":24454.77},{"date":"2026-05-14","open":27425,"high":28005,"low":26970,"close":27220,"volume":23560,"rsi_14":79.4,"sma_20":25929.0,"sma_60":25013.37,"sma_120":24484.48},{"date":"2026-05-15","open":27575,"high":27620,"low":26700,"close":26705,"volume":20175,"rsi_14":67.62,"sma_20":26008.75,"sma_60":25053.37,"sma_120":24511.98},{"date":"2026-05-18","open":26625,"high":26840,"low":26315,"close":26455,"volume":12496,"rsi_14":60.83,"sma_20":26063.5,"sma_60":25093.21,"sma_120":24539.4},{"date":"2026-05-19","open":26455,"high":26750,"low":26220,"close":26650,"volume":9900,"rsi_14":68.55,"sma_20":26130.5,"sma_60":25135.54,"sma_120":24565.99},{"date":"2026-05-20","open":26655,"high":26910,"low":26580,"close":26760,"volume":11828,"rsi_14":71.36,"sma_20":26201.5,"sma_60":25182.71,"sma_120":24594.4},{"date":"2026-05-21","open":26800,"high":27330,"low":26545,"close":26545,"volume":18128,"rsi_14":62.03,"sma_20":26258.75,"sma_60":25223.04,"sma_120":24624.06},{"date":"2026-05-22","open":26545,"high":27000,"low":26340,"close":26850,"volume":13909,"rsi_14":64.03,"sma_20":26323.0,"sma_60":25265.37,"sma_120":24656.69},{"date":"2026-05-26","open":26985,"high":27880,"low":26985,"close":27255,"volume":16308,"rsi_14":69.28,"sma_20":26408.75,"sma_60":25314.12,"sma_120":24690.82},{"date":"2026-05-27","open":27260,"high":27735,"low":26905,"close":27070,"volume":18285,"rsi_14":64.54,"sma_20":26476.0,"sma_60":25361.04,"sma_120":24722.52},{"date":"2026-05-28","open":27105,"high":27310,"low":26780,"close":27150,"volume":7594,"rsi_14":64.69,"sma_20":26561.75,"sma_60":25408.04,"sma_120":24755.6},{"date":"2026-05-29","open":27150,"high":27380,"low":26865,"close":27075,"volume":8548,"rsi_14":62.26,"sma_20":26648.0,"sma_60":25447.37,"sma_120":24786.77},{"date":"2026-06-01","open":27075,"high":27405,"low":26635,"close":26635,"volume":24611,"rsi_14":46.58,"sma_20":26689.25,"sma_60":25483.92,"sma_120":24812.77},{"date":"2026-06-02","open":26635,"high":27445,"low":26565,"close":27280,"volume":18192,"rsi_14":52.51,"sma_20":26756.0,"sma_60":25528.6,"sma_120":24844.77},{"date":"2026-06-04","open":27380,"high":27710,"low":27280,"close":27495,"volume":7848,"rsi_14":52.13,"sma_20":26836.75,"sma_60":25573.58,"sma_120":24879.06},{"date":"2026-06-05","open":27495,"high":27860,"low":27015,"close":27015,"volume":9588,"rsi_14":47.51,"sma_20":26886.5,"sma_60":25609.13,"sma_120":24908.35},{"date":"2026-06-08","open":27150,"high":27210,"low":26200,"close":26370,"volume":14530,"rsi_14":46.05,"sma_20":26900.75,"sma_60":25634.69,"sma_120":24930.94},{"date":"2026-06-09","open":26360,"high":26360,"low":25975,"close":26240,"volume":7020,"rsi_14":47.39,"sma_20":26903.0,"sma_60":25654.04,"sma_120":24951.06},{"date":"2026-06-10","open":26255,"high":26475,"low":26060,"close":26195,"volume":5878,"rsi_14":44.28,"sma_20":26869.5,"sma_60":25672.3,"sma_120":24972.06},{"date":"2026-06-11","open":26195,"high":26350,"low":25905,"close":25980,"volume":11935,"rsi_14":40.44,"sma_20":26814.0,"sma_60":25682.93,"sma_120":24991.23},{"date":"2026-06-12","open":26450,"high":26690,"low":26005,"close":26475,"volume":6936,"rsi_14":49.2,"sma_20":26771.0,"sma_60":25703.58,"sma_120":25014.65},{"date":"2026-06-15","open":26475,"high":26810,"low":26320,"close":26795,"volume":5812,"rsi_14":49.37,"sma_20":26749.75,"sma_60":25729.65,"sma_120":25039.85},{"date":"2026-06-16","open":26820,"high":27200,"low":26800,"close":26900,"volume":5387,"rsi_14":45.64,"sma_20":26759.5,"sma_60":25760.92,"sma_120":25067.73},{"date":"2026-06-17","open":26900,"high":27050,"low":26615,"close":26900,"volume":12340,"rsi_14":47.81,"sma_20":26781.75,"sma_60":25795.74,"sma_120":25097.19},{"date":"2026-06-18","open":27045,"high":27680,"low":27015,"close":27605,"volume":14256,"rsi_14":55.04,"sma_20":26829.5,"sma_60":25842.3,"sma_120":25127.98},{"date":"2026-06-19","open":27735,"high":28075,"low":27245,"close":27345,"volume":7281,"rsi_14":52.87,"sma_20":26858.75,"sma_60":25895.06,"sma_120":25158.4},{"date":"2026-06-22","open":27345,"high":28350,"low":27245,"close":28350,"volume":19448,"rsi_14":66.29,"sma_20":26949.0,"sma_60":25967.02,"sma_120":25196.9},{"date":"2026-06-23","open":28350,"high":28955,"low":27500,"close":27535,"volume":16106,"rsi_14":52.35,"sma_20":26983.25,"sma_60":26018.14,"sma_120":25226.35},{"date":"2026-06-24","open":27305,"high":27675,"low":27185,"close":27645,"volume":3859,"rsi_14":51.41,"sma_20":27002.75,"sma_60":26073.96,"sma_120":25255.27},{"date":"2026-06-25","open":27645,"high":28175,"low":27525,"close":28015,"volume":6394,"rsi_14":59.58,"sma_20":27050.0,"sma_60":26133.34,"sma_120":25290.69},{"date":"2026-06-26","open":28020,"high":28465,"low":27035,"close":27105,"volume":5407,"rsi_14":56.7,"sma_20":27047.75,"sma_60":26177.13,"sma_120":25318.02},{"date":"2026-06-29","open":27110,"high":27520,"low":26950,"close":27420,"volume":3874,"rsi_14":60.41,"sma_20":27065.0,"sma_60":26223.05,"sma_120":25353.19},{"date":"2026-06-30","open":27430,"high":28265,"low":27430,"close":28040,"volume":6343,"rsi_14":64.77,"sma_20":27135.25,"sma_60":26280.4,"sma_120":25390.48},{"date":"2026-07-01","open":28045,"high":28640,"low":27840,"close":27995,"volume":12647,"rsi_14":66.58,"sma_20":27171.0,"sma_60":26335.91,"sma_120":25424.52},{"date":"2026-07-02","open":28130,"high":28270,"low":27265,"close":27380,"volume":5360,"rsi_14":57.3,"sma_20":27165.25,"sma_60":26388.83,"sma_120":25452.6},{"date":"2026-07-03","open":27105,"high":27580,"low":26875,"close":27095,"volume":12478,"rsi_14":52.44,"sma_20":27169.25,"sma_60":26440.17,"sma_120":25474.98},{"date":"2026-07-06","open":27150,"high":27230,"low":26635,"close":26960,"volume":3146,"rsi_14":50.48,"sma_20":27198.75,"sma_60":26491.5,"sma_120":25496.15},{"date":"2026-07-07","open":26960,"high":27060,"low":26390,"close":26665,"volume":8201,"rsi_14":48.19,"sma_20":27220.0,"sma_60":26530.33,"sma_120":25516.81},{"date":"2026-07-08","open":26565,"high":26650,"low":26135,"close":26135,"volume":5733,"rsi_14":38.35,"sma_20":27217.0,"sma_60":26559.67,"sma_120":25530.4},{"date":"2026-07-09","open":26005,"high":26780,"low":26005,"close":26780,"volume":4850,"rsi_14":45.78,"sma_20":27257.0,"sma_60":26592.17,"sma_120":25546.81},{"date":"2026-07-10","open":26915,"high":27225,"low":26320,"close":26380,"volume":4071,"rsi_14":33.83,"sma_20":27252.25,"sma_60":26614.83,"sma_120":25559.85},{"date":"2026-07-13","open":26150,"high":26375,"low":25615,"close":25615,"volume":3255,"rsi_14":34.11,"sma_20":27193.25,"sma_60":26624.0,"sma_120":25566.23},{"date":"2026-07-14","open":25720,"high":26115,"low":25285,"close":26115,"volume":7625,"rsi_14":38.1,"sma_20":27154.0,"sma_60":26640.75,"sma_120":25577.27},{"date":"2026-07-15","open":25935,"high":26430,"low":25930,"close":26120,"volume":9867,"rsi_14":34.38,"sma_20":27115.0,"sma_60":26653.42,"sma_120":25588.69},{"date":"2026-07-16","open":26050,"high":26320,"low":25570,"close":25570,"volume":2603,"rsi_14":36.55,"sma_20":27013.25,"sma_60":26657.75,"sma_120":25594.65},{"date":"2026-07-20","open":25125,"high":25280,"low":24560,"close":24725,"volume":6963,"rsi_14":28.39,"sma_20":26882.25,"sma_60":26647.5,"sma_120":25594.73},{"date":"2026-07-21","open":24860,"high":25835,"low":24860,"close":25835,"volume":6347,"rsi_14":33.61,"sma_20":26756.5,"sma_60":26654.75,"sma_120":25603.1},{"date":"2026-07-22","open":25965,"high":26750,"low":25755,"close":25755,"volume":2917,"rsi_14":33.43,"sma_20":26667.5,"sma_60":26657.92,"sma_120":25611.69},{"date":"2026-07-23","open":25760,"high":25945,"low":25555,"close":25750,"volume":1681,"rsi_14":36.75,"sma_20":26572.75,"sma_60":26661.42,"sma_120":25622.4},{"date":"2026-07-24","open":25750,"high":25910,"low":25340,"close":25475,"volume":1599,"rsi_14":36.81,"sma_20":26445.75,"sma_60":26657.25,"sma_120":25633.4},{"date":"2026-07-27","open":25295,"high":25470,"low":25205,"close":25425,"volume":2440,"rsi_14":37.32,"sma_20":26361.75,"sma_60":26657.08,"sma_120":25642.27},{"date":"2026-07-28","open":25465,"high":25700,"low":24630,"close":24630,"volume":9419,"rsi_14":34.48,"sma_20":26222.25,"sma_60":26645.08,"sma_120":25647.15},{"date":"2026-07-29","open":24750,"high":24755,"low":24205,"close":24570,"volume":7060,"rsi_14":37.14,"sma_20":26048.75,"sma_60":26624.42,"sma_120":25650.15},{"date":"2026-07-30","open":24695,"high":24845,"low":23850,"close":24470,"volume":4476,"rsi_14":29.15,"sma_20":25872.5,"sma_60":26599.83,"sma_120":25652.31},{"date":"2026-07-31","open":24060,"high":24765,"low":24060,"close":24465,"volume":4249,"rsi_14":31.39,"sma_20":25726.75,"sma_60":26576.25,"sma_120":25656.73},{"date":"2026-08-03","open":24245,"high":24465,"low":23955,"close":24020,"volume":2118,"rsi_14":33.47,"sma_20":25573.0,"sma_60":26542.92,"sma_120":25658.1},{"date":"2026-08-04","open":24020,"high":24460,"low":23975,"close":24460,"volume":3413,"rsi_14":32.63,"sma_20":25448.0,"sma_60":26515.83,"sma_120":25660.35},{"date":"2026-08-05","open":24330,"high":24660,"low":23900,"close":24595,"volume":7670,"rsi_14":34.42,"sma_20":25344.5,"sma_60":26489.17,"sma_120":25662.81},{"date":"2026-08-06","open":24450,"high":24695,"low":24140,"close":24305,"volume":2995,"rsi_14":36.35,"sma_20":25253.0,"sma_60":26446.5,"sma_120":25662.27},{"date":"2026-08-07","open":24305,"high":24710,"low":24305,"close":24500,"volume":1644,"rsi_14":47.18,"sma_20":25139.0,"sma_60":26403.33,"sma_120":25661.73},{"date":"2026-08-10","open":24500,"high":24865,"low":24280,"close":24515,"volume":2616,"rsi_14":27.16,"sma_20":25045.75,"sma_60":26356.33,"sma_120":25661.15},{"date":"2026-08-11","open":24630,"high":24705,"low":24435,"close":24435,"volume":1415,"rsi_14":27.16,"sma_20":24986.75,"sma_60":26309.92,"sma_120":25661.65},{"date":"2026-08-12","open":24455,"high":24600,"low":24240,"close":24535,"volume":1784,"rsi_14":29.65,"sma_20":24907.75,"sma_60":26273.75,"sma_120":25663.56},{"date":"2026-08-13","open":24465,"high":24695,"low":24465,"close":24630,"volume":1690,"rsi_14":34.94,"sma_20":24833.25,"sma_60":26243.33,"sma_120":25668.27},{"date":"2026-08-14","open":24335,"high":24560,"low":24180,"close":24325,"volume":5490,"rsi_14":32.03,"sma_20":24771.0,"sma_60":26204.58,"sma_120":25670.06},{"date":"2026-08-18","open":24585,"high":24970,"low":24320,"close":24535,"volume":6075,"rsi_14":48.08,"sma_20":24761.5,"sma_60":26167.5,"sma_120":25675.1},{"date":"2026-08-19","open":24635,"high":24635,"low":23680,"close":23680,"volume":2447,"rsi_14":36.39,"sma_20":24653.75,"sma_60":26119.75,"sma_120":25671.4},{"date":"2026-08-20","open":23985,"high":24245,"low":23520,"close":23590,"volume":4609,"rsi_14":36.5,"sma_20":24545.5,"sma_60":26065.42,"sma_120":25665.4},{"date":"2026-08-21","open":23590,"high":23700,"low":23325,"close":23660,"volume":4037,"rsi_14":37.89,"sma_20":24441.0,"sma_60":26005.5,"sma_120":25659.81},{"date":"2026-08-24","open":23655,"high":23655,"low":23040,"close":23165,"volume":4004,"rsi_14":37.33,"sma_20":24325.5,"sma_60":25940.42,"sma_120":25650.73},{"date":"2026-08-25","open":23170,"high":23340,"low":23105,"close":23230,"volume":3566,"rsi_14":29.5,"sma_20":24215.75,"sma_60":25875.08,"sma_120":25641.56},{"date":"2026-08-26","open":23405,"high":23605,"low":23095,"close":23525,"volume":2291,"rsi_14":33.07,"sma_20":24160.5,"sma_60":25815.92,"sma_120":25631.64},{"date":"2026-08-27","open":23350,"high":23665,"low":23260,"close":23450,"volume":2465,"rsi_14":35.48,"sma_20":24104.5,"sma_60":25762.83,"sma_120":25623.38},{"date":"2026-08-28","open":23450,"high":23595,"low":23225,"close":23260,"volume":14474,"rsi_14":28.91,"sma_20":24044.0,"sma_60":25695.83,"sma_120":25612.22},{"date":"2026-08-31","open":23120,"high":23380,"low":22925,"close":23230,"volume":3426,"rsi_14":28.26,"sma_20":23982.25,"sma_60":25624.75,"sma_120":25599.17},{"date":"2026-09-01","open":23230,"high":23415,"low":23065,"close":23245,"volume":5689,"rsi_14":29.41,"sma_20":23943.5,"sma_60":25561.92,"sma_120":25585.52},{"date":"2026-09-02","open":23355,"high":23355,"low":22715,"close":22800,"volume":768,"rsi_14":23.18,"sma_20":23860.5,"sma_60":25502.42,"sma_120":25568.55},{"date":"2026-09-03","open":22605,"high":22845,"low":22575,"close":22635,"volume":1117,"rsi_14":19.82,"sma_20":23762.5,"sma_60":25442.33,"sma_120":25548.19},{"date":"2026-09-04","open":22490,"high":22930,"low":22490,"close":22575,"volume":1696,"rsi_14":21.41,"sma_20":23676.0,"sma_60":25382.0,"sma_120":25527.15},{"date":"2026-09-07","open":22575,"high":22600,"low":22265,"close":22550,"volume":3779,"rsi_14":15.48,"sma_20":23578.5,"sma_60":25324.83,"sma_120":25503.88},{"date":"2026-09-08","open":22555,"high":22665,"low":22390,"close":22510,"volume":4301,"rsi_14":21.6,"sma_20":23478.25,"sma_60":25258.75,"sma_120":25481.17},{"date":"2026-09-09","open":22560,"high":22575,"low":22270,"close":22370,"volume":1265,"rsi_14":21.09,"sma_20":23375.0,"sma_60":25185.0,"sma_120":25457.33},{"date":"2026-09-10","open":22370,"high":22430,"low":22185,"close":22235,"volume":3027,"rsi_14":17.24,"sma_20":23260.0,"sma_60":25107.25,"sma_120":25434.09},{"date":"2026-09-11","open":22240,"high":22345,"low":22000,"close":22250,"volume":3662,"rsi_14":23.01,"sma_20":23141.0,"sma_60":25029.75,"sma_120":25412.74},{"date":"2026-09-14","open":22295,"high":22340,"low":22015,"close":22085,"volume":1380,"rsi_14":18.11,"sma_20":23029.0,"sma_60":24937.75,"sma_120":25390.02},{"date":"2026-09-15","open":21955,"high":22300,"low":21955,"close":22160,"volume":4021,"rsi_14":6.67,"sma_20":22910.25,"sma_60":24851.33,"sma_120":25373.2},{"date":"2026-09-16","open":22275,"high":22435,"low":22080,"close":22435,"volume":932,"rsi_14":21.41,"sma_20":22848.0,"sma_60":24752.75,"sma_120":25359.88},{"date":"2026-09-17","open":22320,"high":22665,"low":22320,"close":22560,"volume":1483,"rsi_14":29.53,"sma_20":22796.5,"sma_60":24669.83,"sma_120":25343.99},{"date":"2026-09-18","open":22670,"high":22930,"low":22560,"close":22885,"volume":984,"rsi_14":41.4,"sma_20":22757.75,"sma_60":24590.5,"sma_120":25332.23},{"date":"2026-09-21","open":22885,"high":23130,"low":22660,"close":23020,"volume":8091,"rsi_14":44.71,"sma_20":22750.5,"sma_60":24507.25,"sma_120":25320.3},{"date":"2026-09-22","open":23020,"high":23020,"low":22700,"close":22700,"volume":817,"rsi_14":47.5,"sma_20":22724.0,"sma_60":24433.83,"sma_120":25305.48},{"date":"2026-09-23","open":22760,"high":22760,"low":22415,"close":22455,"volume":612,"rsi_14":45.67,"sma_20":22670.5,"sma_60":24351.08,"sma_120":25287.07},{"date":"2026-09-28","open":22570,"high":22570,"low":21505,"close":21595,"volume":3250,"rsi_14":32.99,"sma_20":22577.75,"sma_60":24243.67,"sma_120":25262.04},{"date":"2026-09-29","open":21340,"high":21675,"low":21340,"close":21610,"volume":1209,"rsi_14":33.62,"sma_20":22495.25,"sma_60":24137.25,"sma_120":25236.58},{"date":"2026-09-30","open":21610,"high":21840,"low":21360,"close":21645,"volume":1064,"rsi_14":34.9,"sma_20":22416.0,"sma_60":24041.67,"sma_120":25215.25},{"date":"2026-10-01","open":21750,"high":21910,"low":21460,"close":21815,"volume":1306,"rsi_14":40.41,"sma_20":22344.5,"sma_60":23953.67,"sma_120":25196.92},{"date":"2026-10-02","open":21815,"high":22040,"low":21600,"close":21790,"volume":717,"rsi_14":42.01,"sma_20":22294.0,"sma_60":23867.5,"sma_120":25179.5},{"date":"2026-10-06","open":21790,"high":22015,"low":21405,"close":21995,"volume":5219,"rsi_14":45.71,"sma_20":22262.0,"sma_60":23789.67,"sma_120":25160.0},{"date":"2026-10-07","open":21300,"high":22105,"low":21300,"close":22105,"volume":898,"rsi_14":50.34,"sma_20":22238.5,"sma_60":23722.5,"sma_120":25141.08},{"date":"2026-10-08","open":22105,"high":22105,"low":20980,"close":20980,"volume":22532,"rsi_14":35.14,"sma_20":22160.0,"sma_60":23625.83,"sma_120":25109.0},{"date":"2026-10-12","open":20985,"high":21700,"low":20985,"close":21075,"volume":27538,"rsi_14":32.06,"sma_20":22088.25,"sma_60":23537.42,"sma_120":25076.12},{"date":"2026-10-13","open":21185,"high":21250,"low":20750,"close":20970,"volume":17315,"rsi_14":28.91,"sma_20":22018.25,"sma_60":23460.0,"sma_120":25042.0},{"date":"2026-10-14","open":20970,"high":21075,"low":20620,"close":20620,"volume":954,"rsi_14":20.16,"sma_20":21937.5,"sma_60":23368.42,"sma_120":25004.58},{"date":"2026-10-15","open":20485,"high":20630,"low":20290,"close":20445,"volume":3096,"rsi_14":16.43,"sma_20":21847.25,"sma_60":23273.83,"sma_120":24963.62},{"date":"2026-10-16","open":20550,"high":20745,"low":20280,"close":20280,"volume":3159,"rsi_14":17.12,"sma_20":21757.0,"sma_60":23185.67,"sma_120":24921.71},{"date":"2026-10-19","open":20275,"high":20500,"low":20200,"close":20500,"volume":2269,"rsi_14":23.26,"sma_20":21674.0,"sma_60":23115.25,"sma_120":24881.38},{"date":"2026-10-20","open":20500,"high":20595,"low":19965,"close":20035,"volume":14709,"rsi_14":26.07,"sma_20":21554.0,"sma_60":23018.58,"sma_120":24836.67},{"date":"2026-10-21","open":20140,"high":20375,"low":19910,"close":19985,"volume":491,"rsi_14":25.34,"sma_20":21425.25,"sma_60":22922.42,"sma_120":24790.17},{"date":"2026-10-22","open":20085,"high":20175,"low":19510,"close":19510,"volume":1072,"rsi_14":21.42,"sma_20":21256.5,"sma_60":22818.42,"sma_120":24739.92},{"date":"2026-10-23","open":19017,"high":20005,"low":18663,"close":20005,"volume":2747,"rsi_14":27.71,"sma_20":21105.75,"sma_60":22727.25,"sma_120":24692.25}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 중국본토대형주CSI100","phase":"above-fold","symbol_resolved":true}