{"status":"ok","report":{"price_analysis":{"current":10755.0,"change_1d":1.9,"change_7d":-2.5,"change_30d":-10.4,"high_30d":12405.0,"low_30d":10395.0,"position_in_range":18.0,"support":10596.0,"resistance":12204.0},"summary":"TIGER 차이나CSI300(192090)은(는) CSI 300를 추종하는 ETF입니다, 순자산 1,588억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 26.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-372.28)가 시그널선(-336.00)을 하회합니다(데드크로스). 현재가가 SMA20(11303)과 SMA60(12100) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10437~12169 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":26.633165829145725,"macd":-372.2784090262976,"macd_signal":-336.00073253912615,"sma_20":11303.25,"sma_60":12100.5,"bb_upper":12169.017145368776,"bb_lower":10437.482854631224,"atr_14":277.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7.44만, 기관 순매수 8520.00. 30일 누적: 외국인 14.27만, 기관 5.36만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":74398.0,"institutional_flow":8520.0,"data":[{"date":"2026-10-23","foreign_net":25165.0,"institution_net":-10624.0,"retail_net":-14541.0},{"date":"2026-10-22","foreign_net":18790.0,"institution_net":18807.0,"retail_net":-37597.0},{"date":"2026-10-21","foreign_net":38455.0,"institution_net":-35726.0,"retail_net":-2729.0},{"date":"2026-10-20","foreign_net":-14092.0,"institution_net":39175.0,"retail_net":-25083.0},{"date":"2026-10-19","foreign_net":6080.0,"institution_net":-3112.0,"retail_net":-2968.0},{"date":"2026-10-16","foreign_net":17150.0,"institution_net":2035.0,"retail_net":-19185.0},{"date":"2026-10-15","foreign_net":24266.0,"institution_net":-3493.0,"retail_net":-20773.0},{"date":"2026-10-14","foreign_net":-17673.0,"institution_net":16966.0,"retail_net":707.0},{"date":"2026-10-13","foreign_net":2384.0,"institution_net":2726.0,"retail_net":-5110.0},{"date":"2026-10-12","foreign_net":-837.0,"institution_net":-4294.0,"retail_net":5131.0},{"date":"2026-10-08","foreign_net":2576.0,"institution_net":-6038.0,"retail_net":3462.0},{"date":"2026-10-07","foreign_net":-483.0,"institution_net":-1364.0,"retail_net":1847.0},{"date":"2026-10-06","foreign_net":1667.0,"institution_net":-6486.0,"retail_net":4819.0},{"date":"2026-10-02","foreign_net":-14598.0,"institution_net":-12140.0,"retail_net":26738.0},{"date":"2026-10-01","foreign_net":-6017.0,"institution_net":21592.0,"retail_net":-15575.0},{"date":"2026-09-30","foreign_net":66.0,"institution_net":2403.0,"retail_net":-2469.0},{"date":"2026-09-29","foreign_net":16162.0,"institution_net":-5805.0,"retail_net":-10357.0},{"date":"2026-09-28","foreign_net":-56245.0,"institution_net":41534.0,"retail_net":14711.0},{"date":"2026-09-23","foreign_net":-1492.0,"institution_net":3232.0,"retail_net":-1740.0},{"date":"2026-09-22","foreign_net":-271.0,"institution_net":-2027.0,"retail_net":2298.0},{"date":"2026-09-21","foreign_net":68355.0,"institution_net":-8325.0,"retail_net":-60030.0},{"date":"2026-09-18","foreign_net":-5071.0,"institution_net":1992.0,"retail_net":3079.0},{"date":"2026-09-17","foreign_net":-2196.0,"institution_net":48.0,"retail_net":2148.0},{"date":"2026-09-16","foreign_net":5839.0,"institution_net":8046.0,"retail_net":-13885.0},{"date":"2026-09-15","foreign_net":12679.0,"institution_net":-12156.0,"retail_net":-523.0},{"date":"2026-09-14","foreign_net":11530.0,"institution_net":-5334.0,"retail_net":-6196.0},{"date":"2026-09-11","foreign_net":6738.0,"institution_net":-728.0,"retail_net":-6010.0},{"date":"2026-09-10","foreign_net":4377.0,"institution_net":1571.0,"retail_net":-5948.0},{"date":"2026-09-09","foreign_net":9845.0,"institution_net":692.0,"retail_net":-10537.0},{"date":"2026-09-08","foreign_net":-10448.0,"institution_net":10405.0,"retail_net":43.0}],"periods":{"d1":{"foreign_net":25165.0,"institution_net":-10624.0,"retail_net":-14541.0},"d3":{"foreign_net":82410.0,"institution_net":-27543.0,"retail_net":-54867.0},"d7":{"foreign_net":115814.0,"institution_net":7062.0,"retail_net":-122876.0},"d14":{"foreign_net":88850.0,"institution_net":-3568.0,"retail_net":-85282.0},"d30":{"foreign_net":142701.0,"institution_net":53572.0,"retail_net":-196273.0}}},"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 27","metrics":[{"name":"RSI (14)","value":26.6,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.4,"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 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"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 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.4516,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.45,"summary":"배당수익률 2.45%","metrics":[{"name":"배당수익률","value":2.45,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:24:54.091903+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"CSI 300","issuer":"미래에셋자산운용","category":"","expense_ratio":0.63,"aum":158800000000.0,"aum_display":"1,588억","dividend_yield":null,"tracking_error":1.45,"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":"AGRICULTURAL BANK OF CHINA-A","weight":null},{"ticker":"","name":"BANK OF COMMUNICATIONS CO-A","weight":null},{"ticker":"","name":"HAINAN AIRLINES HOLDING CO-A","weight":null},{"ticker":"","name":"CHINA MINSHENG BANKING-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}],"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":10755.0,"change_pct":1.89,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6715.5366},{"date":"2016-10-25","close":6736.0327},{"date":"2016-10-26","close":6691.9661},{"date":"2016-10-27","close":6700.1645},{"date":"2016-10-28","close":6720.6606},{"date":"2016-10-31","close":6697.0901},{"date":"2016-11-01","close":6746.2807},{"date":"2016-11-02","close":6746.2807},{"date":"2016-11-03","close":6750.3799},{"date":"2016-11-04","close":6772.9256},{"date":"2016-11-07","close":6741.1567},{"date":"2016-11-08","close":6746.2807},{"date":"2016-11-09","close":6741.1567},{"date":"2016-11-10","close":6870.2819},{"date":"2016-11-11","close":6975.8366},{"date":"2016-11-14","close":7012.7296},{"date":"2016-11-15","close":6999.4071},{"date":"2016-11-16","close":7021.9528},{"date":"2016-11-17","close":6971.7374},{"date":"2016-11-18","close":7012.7296},{"date":"2016-11-21","close":7040.3993},{"date":"2016-11-22","close":7085.4906},{"date":"2016-11-23","close":7085.4906},{"date":"2016-11-24","close":7115.2099},{"date":"2016-11-25","close":7133.6564},{"date":"2016-11-28","close":7215.6406},{"date":"2016-11-29","close":7252.5336},{"date":"2016-11-30","close":7231.0127},{"date":"2016-12-01","close":7244.3351},{"date":"2016-12-02","close":7236.1367},{"date":"2016-12-05","close":7081.3914},{"date":"2016-12-06","close":7123.4083},{"date":"2016-12-07","close":7070.1186},{"date":"2016-12-08","close":7050.6473},{"date":"2016-12-09","close":7085.4906},{"date":"2016-12-12","close":6930.7453},{"date":"2016-12-13","close":6930.7453},{"date":"2016-12-14","close":6920.4973},{"date":"2016-12-15","close":6820.0665},{"date":"2016-12-16","close":6820.0665},{"date":"2016-12-19","close":6810.8433},{"date":"2016-12-20","close":6759.6031},{"date":"2016-12-21","close":6851.8354},{"date":"2016-12-22","close":6920.4973},{"date":"2016-12-23","close":6874.3811},{"date":"2016-12-26","close":6902.0508},{"date":"2016-12-27","close":6897.9516},{"date":"2016-12-28","close":6935.8693},{"date":"2016-12-29","close":6930.7453},{"date":"2017-01-02","close":6883.6043},{"date":"2017-01-03","close":6949.1918},{"date":"2017-01-04","close":6975.8366},{"date":"2017-01-05","close":7026.052},{"date":"2017-01-06","close":6980.9607},{"date":"2017-01-09","close":7002.4815},{"date":"2017-01-10","close":6986.0847},{"date":"2017-01-11","close":6957.3902},{"date":"2017-01-12","close":6828.265},{"date":"2017-01-13","close":6851.8354},{"date":"2017-01-16","close":6792.3968},{"date":"2017-01-17","close":6797.5209},{"date":"2017-01-18","close":6828.265},{"date":"2017-01-19","close":6902.0508},{"date":"2017-01-20","close":6920.4973},{"date":"2017-01-23","close":6920.4973},{"date":"2017-01-24","close":6902.0508},{"date":"2017-01-25","close":6907.1748},{"date":"2017-01-26","close":6892.8276},{"date":"2017-01-31","close":6916.398},{"date":"2017-02-01","close":6883.6043},{"date":"2017-02-02","close":6883.6043},{"date":"2017-02-03","close":6814.9425},{"date":"2017-02-06","close":6736.0327},{"date":"2017-02-07","close":6720.6606},{"date":"2017-02-08","close":6754.4791},{"date":"2017-02-09","close":6842.6122},{"date":"2017-02-10","close":6912.2988},{"date":"2017-02-13","close":6874.3811},{"date":"2017-02-14","close":6861.0587},{"date":"2017-02-15","close":6861.0587},{"date":"2017-02-16","close":6837.4882},{"date":"2017-02-17","close":6846.7114},{"date":"2017-02-20","close":6967.6382},{"date":"2017-02-21","close":6995.3079},{"date":"2017-02-22","close":6967.6382},{"date":"2017-02-23","close":6920.4973},{"date":"2017-02-24","close":6865.1579},{"date":"2017-02-27","close":6855.9347},{"date":"2017-02-28","close":6832.3642},{"date":"2017-03-02","close":6920.4973},{"date":"2017-03-03","close":6892.8276},{"date":"2017-03-06","close":6912.2988},{"date":"2017-03-07","close":6935.8693},{"date":"2017-03-08","close":6902.0508},{"date":"2017-03-09","close":6846.7114},{"date":"2017-03-10","close":6855.9347},{"date":"2017-03-13","close":6879.5051},{"date":"2017-03-14","close":6874.3811},{"date":"2017-03-15","close":6870.2819},{"date":"2017-03-16","close":6870.2819},{"date":"2017-03-17","close":6832.3642},{"date":"2017-03-20","close":6772.9256},{"date":"2017-03-21","close":6820.0665},{"date":"2017-03-22","close":6708.363},{"date":"2017-03-23","close":6736.0327},{"date":"2017-03-24","close":6810.8433},{"date":"2017-03-27","close":6754.4791},{"date":"2017-03-28","close":6746.2807},{"date":"2017-03-29","close":6788.2976},{"date":"2017-03-30","close":6725.7846},{"date":"2017-03-31","close":6725.7846},{"date":"2017-04-03","close":6730.9086},{"date":"2017-04-04","close":6746.2807},{"date":"2017-04-05","close":6902.0508},{"date":"2017-04-06","close":6935.8693},{"date":"2017-04-07","close":6957.3902},{"date":"2017-04-10","close":6975.8366},{"date":"2017-04-11","close":6980.9607},{"date":"2017-04-12","close":6999.4071},{"date":"2017-04-13","close":6975.8366},{"date":"2017-04-14","close":6949.1918},{"date":"2017-04-17","close":6879.5051},{"date":"2017-04-18","close":6944.0677},{"date":"2017-04-19","close":6861.0587},{"date":"2017-04-20","close":6888.7284},{"date":"2017-04-21","close":6870.2819},{"date":"2017-04-24","close":6820.0665},{"date":"2017-04-25","close":6810.8433},{"date":"2017-04-26","close":6828.265},{"date":"2017-04-27","close":6837.4882},{"date":"2017-04-28","close":6861.0587},{"date":"2017-05-02","close":6832.3642},{"date":"2017-05-04","close":6797.5209},{"date":"2017-05-08","close":6762.6775},{"date":"2017-05-10","close":6741.1567},{"date":"2017-05-11","close":6691.9661},{"date":"2017-05-12","close":6759.6031},{"date":"2017-05-15","close":6762.6775},{"date":"2017-05-16","close":6792.3968},{"date":"2017-05-17","close":6788.2976},{"date":"2017-05-18","close":6750.3799},{"date":"2017-05-19","close":6767.8016},{"date":"2017-05-22","close":6730.9086},{"date":"2017-05-23","close":6772.9256},{"date":"2017-05-24","close":6788.2976},{"date":"2017-05-25","close":6883.6043},{"date":"2017-05-26","close":6920.4973},{"date":"2017-05-29","close":6912.2988},{"date":"2017-05-30","close":6930.7453},{"date":"2017-05-31","close":6957.3902},{"date":"2017-06-01","close":6953.291},{"date":"2017-06-02","close":6957.3902},{"date":"2017-06-05","close":6935.8693},{"date":"2017-06-07","close":7105.9867},{"date":"2017-06-08","close":7184.8965},{"date":"2017-06-09","close":7220.7647},{"date":"2017-06-12","close":7198.219},{"date":"2017-06-13","close":7231.0127},{"date":"2017-06-14","close":7120.3339},{"date":"2017-06-15","close":7128.5324},{"date":"2017-06-16","close":7193.095},{"date":"2017-06-19","close":7225.8887},{"date":"2017-06-20","close":7236.1367},{"date":"2017-06-21","close":7307.8729},{"date":"2017-06-22","close":7364.2371},{"date":"2017-06-23","close":7257.6576},{"date":"2017-06-26","close":7397.0308},{"date":"2017-06-27","close":7456.4694},{"date":"2017-06-28","close":7511.8088},{"date":"2017-06-29","close":7511.8088},{"date":"2017-06-30","close":7576.3714},{"date":"2017-07-03","close":7488.2383},{"date":"2017-07-04","close":7376.5348},{"date":"2017-07-05","close":7488.2383},{"date":"2017-07-06","close":7530.2553},{"date":"2017-07-07","close":7526.1561},{"date":"2017-07-10","close":7543.5777},{"date":"2017-07-11","close":7576.3714},{"date":"2017-07-12","close":7511.8088},{"date":"2017-07-13","close":7497.4616},{"date":"2017-07-14","close":7586.6195},{"date":"2017-07-17","close":7464.6679},{"date":"2017-07-18","close":7456.4694},{"date":"2017-07-19","close":7515.908},{"date":"2017-07-20","close":7631.7108},{"date":"2017-07-21","close":7594.8179},{"date":"2017-07-24","close":7634.7852},{"date":"2017-07-25","close":7557.925},{"date":"2017-07-26","close":7515.908},{"date":"2017-07-27","close":7456.4694},{"date":"2017-07-28","close":7479.0151},{"date":"2017-07-31","close":7581.4954},{"date":"2017-08-01","close":7655.2813},{"date":"2017-08-02","close":7676.8022},{"date":"2017-08-03","close":7618.3884},{"date":"2017-08-04","close":7604.0411},{"date":"2017-08-07","close":7609.1651},{"date":"2017-08-08","close":7609.1651},{"date":"2017-08-09","close":7692.1742},{"date":"2017-08-10","close":7721.8935},{"date":"2017-08-11","close":7576.3714},{"date":"2017-08-14","close":7645.0333},{"date":"2017-08-16","close":7604.0411},{"date":"2017-08-17","close":7687.0502},{"date":"2017-08-18","close":7721.8935},{"date":"2017-08-21","close":7737.2656},{"date":"2017-08-22","close":7750.588},{"date":"2017-08-23","close":7741.3648},{"date":"2017-08-24","close":7706.5215},{"date":"2017-08-25","close":7806.9522},{"date":"2017-08-28","close":7930.9534},{"date":"2017-08-29","close":7930.9534},{"date":"2017-08-30","close":8020.1113},{"date":"2017-08-31","close":7964.7719},{"date":"2017-09-01","close":8004.7392},{"date":"2017-09-04","close":8060.0786},{"date":"2017-09-05","close":8208.6751},{"date":"2017-09-06","close":8203.5511},{"date":"2017-09-07","close":8129.7653},{"date":"2017-09-08","close":8198.4271},{"date":"2017-09-11","close":8208.6751},{"date":"2017-09-12","close":8170.7574},{"date":"2017-09-13","close":8074.4259},{"date":"2017-09-14","close":8134.8893},{"date":"2017-09-15","close":8150.2613},{"date":"2017-09-18","close":8158.4598},{"date":"2017-09-19","close":8124.6412},{"date":"2017-09-20","close":8134.8893},{"date":"2017-09-21","close":8129.7653},{"date":"2017-09-22","close":8074.4259},{"date":"2017-09-25","close":8014.9873},{"date":"2017-09-26","close":8036.5082},{"date":"2017-09-27","close":8065.2026},{"date":"2017-09-28","close":8089.7979},{"date":"2017-09-29","close":8089.7979},{"date":"2017-10-10","close":8170.7574},{"date":"2017-10-11","close":8281.4362},{"date":"2017-10-12","close":8305.0066},{"date":"2017-10-13","close":8320.3787},{"date":"2017-10-16","close":8305.0066},{"date":"2017-10-17","close":8254.7913},{"date":"2017-10-18","close":8286.5602},{"date":"2017-10-19","close":8240.444},{"date":"2017-10-20","close":8270.1633},{"date":"2017-10-23","close":8275.2873},{"date":"2017-10-24","close":8281.4362},{"date":"2017-10-25","close":8320.3787},{"date":"2017-10-26","close":8416.7102},{"date":"2017-10-27","close":8416.7102},{"date":"2017-10-30","close":8320.3787},{"date":"2017-10-31","close":8332.6763},{"date":"2017-11-01","close":8357.2716},{"date":"2017-11-02","close":8305.0066},{"date":"2017-11-03","close":8278.3618},{"date":"2017-11-06","close":8305.0066},{"date":"2017-11-07","close":8397.2389},{"date":"2017-11-08","close":8388.0157},{"date":"2017-11-09","close":8379.8173},{"date":"2017-11-10","close":8518.1657},{"date":"2017-11-13","close":8550.9595},{"date":"2017-11-14","close":8518.1657},{"date":"2017-11-15","close":8402.363},{"date":"2017-11-16","close":8393.1397},{"date":"2017-11-17","close":8402.363},{"date":"2017-11-20","close":8411.5862},{"date":"2017-11-21","close":8514.0665},{"date":"2017-11-22","close":8527.389},{"date":"2017-11-23","close":8250.6921},{"date":"2017-11-24","close":8324.4779},{"date":"2017-11-27","close":8270.1633},{"date":"2017-11-28","close":8194.3279},{"date":"2017-11-29","close":8166.6582},{"date":"2017-11-30","close":8111.3188},{"date":"2017-12-01","close":8150.2613},{"date":"2017-12-04","close":8134.8893},{"date":"2017-12-05","close":8145.1373},{"date":"2017-12-06","close":8111.3188},{"date":"2017-12-07","close":8065.2026},{"date":"2017-12-08","close":8166.6582},{"date":"2017-12-11","close":8265.0393},{"date":"2017-12-12","close":8245.568},{"date":"2017-12-13","close":8245.568},{"date":"2017-12-14","close":8170.7574},{"date":"2017-12-15","close":8084.6739},{"date":"2017-12-18","close":8074.4259},{"date":"2017-12-19","close":8155.3853},{"date":"2017-12-20","close":8162.559},{"date":"2017-12-21","close":8291.6842},{"date":"2017-12-22","close":8245.568},{"date":"2017-12-26","close":8203.5511},{"date":"2017-12-27","close":8094.9219},{"date":"2017-12-28","close":8150.2613},{"date":"2018-01-02","close":8047.9844},{"date":"2018-01-03","close":8120.041},{"date":"2018-01-04","close":8120.041},{"date":"2018-01-05","close":8183.0933},{"date":"2018-01-08","close":8187.5962},{"date":"2018-01-09","close":8201.1064},{"date":"2018-01-10","close":8255.1504},{"date":"2018-01-11","close":8268.6621},{"date":"2018-01-12","close":8295.6816},{"date":"2018-01-15","close":8376.748},{"date":"2018-01-16","close":8426.2881},{"date":"2018-01-17","close":8439.7998},{"date":"2018-01-18","close":8489.3398},{"date":"2018-01-19","close":8520.8643},{"date":"2018-01-22","close":8628.9531},{"date":"2018-01-23","close":8786.5801},{"date":"2018-01-24","close":8782.0752},{"date":"2018-01-25","close":8804.5928},{"date":"2018-01-26","close":8840.6211},{"date":"2018-01-29","close":8682.9951},{"date":"2018-01-30","close":8624.4492},{"date":"2018-01-31","close":8601.9307},{"date":"2018-02-01","close":8574.9082},{"date":"2018-02-02","close":8673.9883},{"date":"2018-02-05","close":8906.5662},{"date":"2018-02-06","close":8399.2676},{"date":"2018-02-07","close":8349.7275},{"date":"2018-02-08","close":8201.1064},{"date":"2018-02-09","close":7773.2627},{"date":"2018-02-12","close":7885.854},{"date":"2018-02-13","close":7962.415},{"date":"2018-02-14","close":7926.3838},{"date":"2018-02-19","close":8138.0571},{"date":"2018-02-20","close":8151.5674},{"date":"2018-02-21","close":8205.6113},{"date":"2018-02-22","close":8273.1641},{"date":"2018-02-23","close":8313.6973},{"date":"2018-02-26","close":8376.748},{"date":"2018-02-27","close":8282.1738},{"date":"2018-02-28","close":8273.1641},{"date":"2018-03-02","close":8406.4622},{"date":"2018-03-05","close":8421.8342},{"date":"2018-03-06","close":8259.6533},{"date":"2018-03-07","close":8223.624},{"date":"2018-03-08","close":8264.1582},{"date":"2018-03-09","close":8273.1641},{"date":"2018-03-12","close":8322.7051},{"date":"2018-03-13","close":8318.2012},{"date":"2018-03-14","close":8250.6465},{"date":"2018-03-15","close":8286.6768},{"date":"2018-03-16","close":8264.1582},{"date":"2018-03-19","close":8291.1787},{"date":"2018-03-20","close":8273.1641},{"date":"2018-03-21","close":8300.1885},{"date":"2018-03-22","close":8196.6025},{"date":"2018-03-23","close":7836.314},{"date":"2018-03-26","close":7912.875},{"date":"2018-03-27","close":8007.4512},{"date":"2018-03-28","close":7876.8442},{"date":"2018-03-29","close":7894.8613},{"date":"2018-03-30","close":7966.918},{"date":"2018-04-02","close":7894.8613},{"date":"2018-04-03","close":7786.7729},{"date":"2018-04-04","close":7759.751},{"date":"2018-04-05","close":7800.2847},{"date":"2018-04-06","close":7804.7871},{"date":"2018-04-09","close":7876.8442},{"date":"2018-04-10","close":7858.8315},{"date":"2018-04-11","close":7998.4448},{"date":"2018-04-12","close":7993.9385},{"date":"2018-04-13","close":7975.9258},{"date":"2018-04-16","close":7831.8096},{"date":"2018-04-17","close":7746.2402},{"date":"2018-04-18","close":7651.6641},{"date":"2018-04-19","close":7737.2329},{"date":"2018-04-20","close":7683.1899},{"date":"2018-04-23","close":7642.6562},{"date":"2018-04-24","close":7764.2554},{"date":"2018-04-25","close":7791.2769},{"date":"2018-04-26","close":7705.708},{"date":"2018-04-27","close":7656.168},{"date":"2018-04-30","close":7651.6641},{"date":"2018-05-02","close":7633.6499},{"date":"2018-05-03","close":7687.6938},{"date":"2018-05-04","close":7665.1748},{"date":"2018-05-08","close":7809.29},{"date":"2018-05-09","close":7863.3354},{"date":"2018-05-10","close":7849.8237},{"date":"2018-05-11","close":7827.3057},{"date":"2018-05-14","close":7908.3721},{"date":"2018-05-15","close":7912.875},{"date":"2018-05-16","close":7894.8613},{"date":"2018-05-17","close":7858.8315},{"date":"2018-05-18","close":7890.3569},{"date":"2018-05-21","close":7993.9385},{"date":"2018-05-23","close":7872.3413},{"date":"2018-05-24","close":7818.2993},{"date":"2018-05-25","close":7755.2476},{"date":"2018-05-28","close":7755.2476},{"date":"2018-05-29","close":7696.7012},{"date":"2018-05-30","close":7615.6348},{"date":"2018-05-31","close":7647.1616},{"date":"2018-06-01","close":7584.1104},{"date":"2018-06-04","close":7660.6719},{"date":"2018-06-05","close":7719.2188},{"date":"2018-06-07","close":7723.7217},{"date":"2018-06-08","close":7638.1538},{"date":"2018-06-11","close":7629.147},{"date":"2018-06-12","close":7705.708},{"date":"2018-06-14","close":7669.6787},{"date":"2018-06-15","close":7683.1899},{"date":"2018-06-18","close":7683.1899},{"date":"2018-06-19","close":7458.0088},{"date":"2018-06-20","close":7453.5044},{"date":"2018-06-21","close":7394.958},{"date":"2018-06-22","close":7372.4395},{"date":"2018-06-25","close":7336.4102},{"date":"2018-06-26","close":7214.813},{"date":"2018-06-27","close":7048.1777},{"date":"2018-06-28","close":6962.6089},{"date":"2018-06-29","close":7057.1851},{"date":"2018-07-02","close":6886.0474},{"date":"2018-07-03","close":6768.9531},{"date":"2018-07-04","close":6791.4712},{"date":"2018-07-05","close":6746.4351},{"date":"2018-07-06","close":6804.9824},{"date":"2018-07-09","close":6913.0698},{"date":"2018-07-10","close":6989.6309},{"date":"2018-07-11","close":6841.0107},{"date":"2018-07-12","close":7070.6968},{"date":"2018-07-13","close":7124.7397},{"date":"2018-07-16","close":7066.1924},{"date":"2018-07-17","close":6998.6382},{"date":"2018-07-18","close":6998.6382},{"date":"2018-07-19","close":6976.1201},{"date":"2018-07-20","close":7043.6748},{"date":"2018-07-23","close":7061.6895},{"date":"2018-07-24","close":7178.7837},{"date":"2018-07-25","close":7196.7988},{"date":"2018-07-26","close":7115.7329},{"date":"2018-07-27","close":7043.6748},{"date":"2018-07-30","close":6976.1201},{"date":"2018-07-31","close":7003.1421},{"date":"2018-08-01","close":6931.084},{"date":"2018-08-02","close":6755.4424},{"date":"2018-08-03","close":6687.8877},{"date":"2018-08-06","close":6570.7935},{"date":"2018-08-07","close":6665.3696},{"date":"2018-08-08","close":6629.3408},{"date":"2018-08-09","close":6786.9683},{"date":"2018-08-10","close":6795.9751},{"date":"2018-08-13","close":6791.4712},{"date":"2018-08-14","close":6732.9238},{"date":"2018-08-16","close":6575.2974},{"date":"2018-08-17","close":6485.2251},{"date":"2018-08-20","close":6471.7139},{"date":"2018-08-21","close":6651.8589},{"date":"2018-08-22","close":6620.334},{"date":"2018-08-23","close":6651.8589},{"date":"2018-08-24","close":6620.334},{"date":"2018-08-27","close":6818.4927},{"date":"2018-08-28","close":6782.4639},{"date":"2018-08-29","close":6737.4277},{"date":"2018-08-30","close":6687.8877},{"date":"2018-08-31","close":6683.3848},{"date":"2018-09-03","close":6602.3188},{"date":"2018-09-04","close":6705.9019},{"date":"2018-09-05","close":6647.356},{"date":"2018-09-06","close":6566.2896},{"date":"2018-09-07","close":6561.7861},{"date":"2018-09-10","close":6512.2461},{"date":"2018-09-11","close":6431.1812},{"date":"2018-09-12","close":6435.6851},{"date":"2018-09-13","close":6449.1963},{"date":"2018-09-14","close":6489.7275},{"date":"2018-09-17","close":6408.6626},{"date":"2018-09-18","close":6534.7646},{"date":"2018-09-19","close":6620.334},{"date":"2018-09-20","close":6638.3477},{"date":"2018-09-21","close":6809.4863},{"date":"2018-09-27","close":6777.9604},{"date":"2018-09-28","close":6759.9458},{"date":"2018-10-01","close":6782.4639},{"date":"2018-10-02","close":6705.9019},{"date":"2018-10-04","close":6602.3188},{"date":"2018-10-05","close":6566.2896},{"date":"2018-10-08","close":6620.334},{"date":"2018-10-10","close":6539.2681},{"date":"2018-10-11","close":6318.5898},{"date":"2018-10-12","close":6318.5898},{"date":"2018-10-15","close":6264.5469},{"date":"2018-10-16","close":6169.9712},{"date":"2018-10-17","close":6192.4897},{"date":"2018-10-18","close":6079.8984},{"date":"2018-10-19","close":6233.022},{"date":"2018-10-22","close":6458.2026},{"date":"2018-10-23","close":6309.583},{"date":"2018-10-24","close":6323.0947},{"date":"2018-10-25","close":6327.5977},{"date":"2018-10-26","close":6287.0654},{"date":"2018-10-29","close":6129.4375},{"date":"2018-10-30","close":6224.0142},{"date":"2018-10-31","close":6269.0508},{"date":"2018-11-01","close":6296.0728},{"date":"2018-11-02","close":6512.2461},{"date":"2018-11-05","close":6458.2026},{"date":"2018-11-06","close":6381.6406},{"date":"2018-11-07","close":6359.1235},{"date":"2018-11-08","close":6323.0947},{"date":"2018-11-09","close":6242.0293},{"date":"2018-11-12","close":6350.1157},{"date":"2018-11-13","close":6368.1309},{"date":"2018-11-14","close":6350.1157},{"date":"2018-11-15","close":6399.6558},{"date":"2018-11-16","close":6422.1738},{"date":"2018-11-19","close":6458.2026},{"date":"2018-11-20","close":6354.6196},{"date":"2018-11-21","close":6359.1235},{"date":"2018-11-22","close":6368.1309},{"date":"2018-11-23","close":6255.5391},{"date":"2018-11-26","close":6192.4897},{"date":"2018-11-27","close":6178.9775},{"date":"2018-11-28","close":6242.0293},{"date":"2018-11-29","close":6201.4956},{"date":"2018-11-30","close":6205.9995},{"date":"2018-12-03","close":6386.1445},{"date":"2018-12-04","close":6372.6338},{"date":"2018-12-05","close":6381.6406},{"date":"2018-12-06","close":6246.5317},{"date":"2018-12-07","close":6246.5317},{"date":"2018-12-10","close":6228.5181},{"date":"2018-12-11","close":6242.0293},{"date":"2018-12-12","close":6314.0864},{"date":"2018-12-13","close":6377.1372},{"date":"2018-12-14","close":6309.583},{"date":"2018-12-17","close":6318.5898},{"date":"2018-12-18","close":6233.022},{"date":"2018-12-19","close":6156.459},{"date":"2018-12-20","close":6057.3799},{"date":"2018-12-21","close":5940.2856},{"date":"2018-12-24","close":5976.3149},{"date":"2018-12-26","close":5917.7676},{"date":"2018-12-27","close":5936.0605},{"date":"2018-12-28","close":5977.2192},{"date":"2019-01-02","close":5913.1943},{"date":"2019-01-03","close":5858.3164},{"date":"2019-01-04","close":5977.2192},{"date":"2019-01-07","close":6059.5381},{"date":"2019-01-08","close":6198.0109},{"date":"2019-01-09","close":6183.0151},{"date":"2019-01-10","close":6192.1611},{"date":"2019-01-11","close":6247.041},{"date":"2019-01-14","close":6173.8691},{"date":"2019-01-15","close":6269.9072},{"date":"2019-01-16","close":6288.1997},{"date":"2019-01-17","close":6288.1997},{"date":"2019-01-18","close":6347.6519},{"date":"2019-01-21","close":6443.6899},{"date":"2019-01-22","close":6365.9448},{"date":"2019-01-23","close":6320.2124},{"date":"2019-01-24","close":6393.3843},{"date":"2019-01-25","close":6429.9692},{"date":"2019-01-28","close":6420.8232},{"date":"2019-01-29","close":6425.397},{"date":"2019-01-30","close":6448.2632},{"date":"2019-01-31","close":6448.2632},{"date":"2019-02-01","close":6503.1416},{"date":"2019-02-07","close":6580.8867},{"date":"2019-02-08","close":6521.4346},{"date":"2019-02-11","close":6626.6191},{"date":"2019-02-12","close":6699.7905},{"date":"2019-02-13","close":6818.6953},{"date":"2019-02-14","close":6827.8408},{"date":"2019-02-15","close":6759.2427},{"date":"2019-02-18","close":6914.7324},{"date":"2019-02-19","close":6923.8794},{"date":"2019-02-20","close":6987.9048},{"date":"2019-02-21","close":7061.0767},{"date":"2019-02-22","close":7083.9424},{"date":"2019-02-25","close":7550.4126},{"date":"2019-02-26","close":7550.4126},{"date":"2019-02-27","close":7463.521},{"date":"2019-02-28","close":7408.6421},{"date":"2019-03-04","close":7637.3042},{"date":"2019-03-05","close":7637.3042},{"date":"2019-03-06","close":7737.9155},{"date":"2019-03-07","close":7728.769},{"date":"2019-03-08","close":7490.9609},{"date":"2019-03-11","close":7536.6924},{"date":"2019-03-12","close":7628.1577},{"date":"2019-03-13","close":7637.3042},{"date":"2019-03-14","close":7536.6924},{"date":"2019-03-15","close":7669.3169},{"date":"2019-03-18","close":7820.2334},{"date":"2019-03-19","close":7756.208},{"date":"2019-03-20","close":7783.647},{"date":"2019-03-21","close":7797.3677},{"date":"2019-03-22","close":7806.5137},{"date":"2019-03-25","close":7673.8896},{"date":"2019-03-26","close":7573.2793},{"date":"2019-03-27","close":7669.3169},{"date":"2019-03-28","close":7623.585},{"date":"2019-03-29","close":7897.978},{"date":"2019-04-01","close":8058.043},{"date":"2019-04-02","close":8094.6279},{"date":"2019-04-03","close":8149.5078},{"date":"2019-04-04","close":8250.1172},{"date":"2019-04-05","close":8323.2891},{"date":"2019-04-08","close":8300.4238},{"date":"2019-04-09","close":8295.8506},{"date":"2019-04-10","close":8373.5947},{"date":"2019-04-11","close":8245.5439},{"date":"2019-04-12","close":8140.3604},{"date":"2019-04-15","close":8181.519},{"date":"2019-04-16","close":8295.8506},{"date":"2019-04-17","close":8337.0098},{"date":"2019-04-18","close":8332.4365},{"date":"2019-04-19","close":8364.4482},{"date":"2019-04-22","close":8282.1299},{"date":"2019-04-23","close":8268.4102},{"date":"2019-04-24","close":8259.2646},{"date":"2019-04-25","close":8222.6787},{"date":"2019-04-26","close":8112.9204},{"date":"2019-04-29","close":8199.8125},{"date":"2019-04-30","close":8186.0928},{"date":"2019-05-02","close":8190.6665},{"date":"2019-05-03","close":8218.1045},{"date":"2019-05-07","close":7788.2202},{"date":"2019-05-08","close":7683.0361},{"date":"2019-05-09","close":7577.8525},{"date":"2019-05-10","close":7760.7817},{"date":"2019-05-13","close":7577.8525},{"date":"2019-05-14","close":7605.291},{"date":"2019-05-15","close":7811.0874},{"date":"2019-05-16","close":7797.3677},{"date":"2019-05-17","close":7623.585},{"date":"2019-05-20","close":7458.9478},{"date":"2019-05-21","close":7628.1577},{"date":"2019-05-22","close":7577.8525},{"date":"2019-05-23","close":7481.814},{"date":"2019-05-24","close":7481.814},{"date":"2019-05-27","close":7554.9863},{"date":"2019-05-28","close":7577.8525},{"date":"2019-05-29","close":7628.1577},{"date":"2019-05-30","close":7527.5459},{"date":"2019-05-31","close":7545.8398},{"date":"2019-06-03","close":7490.9609},{"date":"2019-06-04","close":7440.6558},{"date":"2019-06-05","close":7468.0942},{"date":"2019-06-07","close":7390.3486},{"date":"2019-06-10","close":7532.1191},{"date":"2019-06-11","close":7737.9155},{"date":"2019-06-12","close":7655.5977},{"date":"2019-06-13","close":7623.585},{"date":"2019-06-14","close":7609.8647},{"date":"2019-06-17","close":7605.291},{"date":"2019-06-18","close":7637.3042},{"date":"2019-06-19","close":7705.9028},{"date":"2019-06-20","close":7875.1128},{"date":"2019-06-21","close":7879.6851},{"date":"2019-06-24","close":7893.4048},{"date":"2019-06-25","close":7724.1963},{"date":"2019-06-26","close":7751.6343},{"date":"2019-06-27","close":7870.5396},{"date":"2019-06-28","close":7820.2334},{"date":"2019-07-01","close":8071.7617},{"date":"2019-07-02","close":8094.6279},{"date":"2019-07-03","close":8035.1748},{"date":"2019-07-04","close":8003.1626},{"date":"2019-07-05","close":8048.8955},{"date":"2019-07-08","close":7893.4048},{"date":"2019-07-09","close":7907.1255},{"date":"2019-07-10","close":7916.2715},{"date":"2019-07-11","close":7879.6851},{"date":"2019-07-12","close":7957.4312},{"date":"2019-07-15","close":7984.8691},{"date":"2019-07-16","close":7948.2847},{"date":"2019-07-17","close":7962.0034},{"date":"2019-07-18","close":7879.6851},{"date":"2019-07-19","close":7925.417},{"date":"2019-07-22","close":7920.8447},{"date":"2019-07-23","close":7916.2715},{"date":"2019-07-24","close":7952.8579},{"date":"2019-07-25","close":8021.4556},{"date":"2019-07-26","close":8080.9082},{"date":"2019-07-29","close":8021.4556},{"date":"2019-07-30","close":8058.043},{"date":"2019-07-31","close":7994.0161},{"date":"2019-08-01","close":7952.8579},{"date":"2019-08-02","close":7824.8066},{"date":"2019-08-05","close":7651.0234},{"date":"2019-08-06","close":7568.7056},{"date":"2019-08-07","close":7705.9028},{"date":"2019-08-08","close":7719.6216},{"date":"2019-08-09","close":7614.438},{"date":"2019-08-12","close":7751.6343},{"date":"2019-08-13","close":7701.3296},{"date":"2019-08-14","close":7806.5137},{"date":"2019-08-16","close":7856.8193},{"date":"2019-08-19","close":7975.7241},{"date":"2019-08-20","close":7948.2847},{"date":"2019-08-21","close":7916.2715},{"date":"2019-08-22","close":7916.2715},{"date":"2019-08-23","close":7998.5894},{"date":"2019-08-26","close":7811.0874},{"date":"2019-08-27","close":7907.1255},{"date":"2019-08-28","close":7911.6978},{"date":"2019-08-29","close":7875.1128},{"date":"2019-08-30","close":7875.1128},{"date":"2019-09-02","close":7957.4312},{"date":"2019-09-03","close":7966.5776},{"date":"2019-09-04","close":8007.7368},{"date":"2019-09-05","close":8122.0669},{"date":"2019-09-06","close":8112.9204},{"date":"2019-09-09","close":8176.9463},{"date":"2019-09-10","close":8144.9331},{"date":"2019-09-11","close":8076.335},{"date":"2019-09-16","close":8149.5078},{"date":"2019-09-17","close":8030.6021},{"date":"2019-09-18","close":8085.4814},{"date":"2019-09-19","close":8099.2002},{"date":"2019-09-20","close":8108.3467},{"date":"2019-09-23","close":7998.5894},{"date":"2019-09-24","close":8021.4556},{"date":"2019-09-25","close":7989.4434},{"date":"2019-09-26","close":7980.2979},{"date":"2019-09-27","close":7980.2979},{"date":"2019-09-30","close":7907.1255},{"date":"2019-10-01","close":7907.1255},{"date":"2019-10-02","close":7884.2593},{"date":"2019-10-04","close":7856.8193},{"date":"2019-10-07","close":7888.8315},{"date":"2019-10-08","close":7943.7114},{"date":"2019-10-10","close":7994.0161},{"date":"2019-10-11","close":8048.8955},{"date":"2019-10-14","close":8144.9331},{"date":"2019-10-15","close":8085.4814},{"date":"2019-10-16","close":8080.9082},{"date":"2019-10-17","close":8039.749},{"date":"2019-10-18","close":7929.9902},{"date":"2019-10-21","close":7925.417},{"date":"2019-10-22","close":7920.8447},{"date":"2019-10-23","close":7888.8315},{"date":"2019-10-24","close":7897.978},{"date":"2019-10-25","close":7952.8579},{"date":"2019-10-28","close":7994.0161},{"date":"2019-10-29","close":7989.4434},{"date":"2019-10-30","close":7989.4434},{"date":"2019-10-31","close":7897.978},{"date":"2019-11-01","close":8053.4697},{"date":"2019-11-04","close":8099.2002},{"date":"2019-11-05","close":8149.5078},{"date":"2019-11-06","close":8122.0669},{"date":"2019-11-07","close":8122.0669},{"date":"2019-11-08","close":8122.0669},{"date":"2019-11-11","close":8058.043},{"date":"2019-11-12","close":7980.2979},{"date":"2019-11-13","close":7966.5776},{"date":"2019-11-14","close":8007.7368},{"date":"2019-11-15","close":7952.8579},{"date":"2019-11-18","close":7962.0034},{"date":"2019-11-19","close":8058.043},{"date":"2019-11-20","close":7998.5894},{"date":"2019-11-21","close":7984.8691},{"date":"2019-11-22","close":7925.417},{"date":"2019-11-25","close":7943.7114},{"date":"2019-11-26","close":8007.7368},{"date":"2019-11-27","close":7962.0034},{"date":"2019-11-28","close":7948.2847},{"date":"2019-11-29","close":7888.8315},{"date":"2019-12-02","close":7929.9902},{"date":"2019-12-03","close":7962.0034},{"date":"2019-12-04","close":7952.8579},{"date":"2019-12-05","close":8039.749},{"date":"2019-12-06","close":8062.6152},{"date":"2019-12-09","close":8062.6152},{"date":"2019-12-10","close":8090.0547},{"date":"2019-12-11","close":8112.9204},{"date":"2019-12-12","close":8067.1885},{"date":"2019-12-13","close":8167.8008},{"date":"2019-12-16","close":8176.9463},{"date":"2019-12-17","close":8259.2646},{"date":"2019-12-18","close":8231.8242},{"date":"2019-12-19","close":8195.2393},{"date":"2019-12-20","close":8190.6665},{"date":"2019-12-23","close":8112.9204},{"date":"2019-12-24","close":8122.0669},{"date":"2019-12-26","close":8131.2134},{"date":"2019-12-27","close":8219.3945},{"date":"2019-12-30","close":8289.0117},{"date":"2020-01-02","close":8483.9375},{"date":"2020-01-03","close":8534.9893},{"date":"2020-01-06","close":8446.8086},{"date":"2020-01-07","close":8530.3477},{"date":"2020-01-08","close":8437.5264},{"date":"2020-01-09","close":8516.4238},{"date":"2020-01-10","close":8562.8359},{"date":"2020-01-13","close":8613.8877},{"date":"2020-01-14","close":8674.2227},{"date":"2020-01-15","close":8609.2471},{"date":"2020-01-16","close":8609.2471},{"date":"2020-01-17","close":8618.5293},{"date":"2020-01-20","close":8678.8623},{"date":"2020-01-21","close":8548.9121},{"date":"2020-01-22","close":8534.9893},{"date":"2020-01-23","close":8251.8828},{"date":"2020-01-28","close":7732.0786},{"date":"2020-01-29","close":7908.4404},{"date":"2020-01-30","close":7778.4897},{"date":"2020-01-31","close":7718.1553},{"date":"2020-02-03","close":7676.3853},{"date":"2020-02-04","close":7880.5947},{"date":"2020-02-05","close":8001.2632},{"date":"2020-02-06","close":8131.2134},{"date":"2020-02-07","close":8112.6484},{"date":"2020-02-10","close":8135.855},{"date":"2020-02-11","close":8251.8828},{"date":"2020-02-12","close":8307.5752},{"date":"2020-02-13","close":8233.3184},{"date":"2020-02-14","close":8214.7539},{"date":"2020-02-17","close":8400.3984},{"date":"2020-02-18","close":8391.1162},{"date":"2020-02-19","close":8400.3984},{"date":"2020-02-20","close":8558.1943},{"date":"2020-02-21","close":8623.1709},{"date":"2020-02-24","close":8697.4268},{"date":"2020-02-25","close":8599.9648},{"date":"2020-02-26","close":8586.042},{"date":"2020-02-27","close":8613.8877},{"date":"2020-02-28","close":8293.6533},{"date":"2020-03-02","close":8493.2188},{"date":"2020-03-03","close":8483.9375},{"date":"2020-03-04","close":8539.6318},{"date":"2020-03-05","close":8720.6338},{"date":"2020-03-06","close":8595.3232},{"date":"2020-03-09","close":8437.5264},{"date":"2020-03-10","close":8604.6064},{"date":"2020-03-11","close":8516.4238},{"date":"2020-03-12","close":8224.0352},{"date":"2020-03-13","close":8312.2168},{"date":"2020-03-16","close":7936.2886},{"date":"2020-03-17","close":8080.1621},{"date":"2020-03-18","close":7889.876},{"date":"2020-03-19","close":7797.0542},{"date":"2020-03-20","close":7829.542},{"date":"2020-03-23","close":7602.1279},{"date":"2020-03-24","close":7866.6704},{"date":"2020-03-25","close":7936.2886},{"date":"2020-03-26","close":7899.1592},{"date":"2020-03-27","close":7894.5176},{"date":"2020-03-30","close":7797.0542},{"date":"2020-03-31","close":7741.3604},{"date":"2020-04-01","close":7783.1304},{"date":"2020-04-02","close":7857.3882},{"date":"2020-04-03","close":7894.5176},{"date":"2020-04-06","close":8052.314},{"date":"2020-04-07","close":8103.3682},{"date":"2020-04-08","close":8052.314},{"date":"2020-04-09","close":8061.5977},{"date":"2020-04-10","close":8075.521},{"date":"2020-04-13","close":7917.7236},{"date":"2020-04-14","close":8112.6484},{"date":"2020-04-16","close":8117.29},{"date":"2020-04-17","close":8172.9839},{"date":"2020-04-20","close":8131.2134},{"date":"2020-04-21","close":8010.5454},{"date":"2020-04-22","close":8098.7266},{"date":"2020-04-23","close":8094.0845},{"date":"2020-04-24","close":8019.8276},{"date":"2020-04-27","close":8149.7778},{"date":"2020-04-28","close":8140.4966},{"date":"2020-04-29","close":8261.165},{"date":"2020-05-04","close":8117.29},{"date":"2020-05-06","close":8298.2939},{"date":"2020-05-07","close":8353.9873},{"date":"2020-05-08","close":8428.2451},{"date":"2020-05-11","close":8423.6035},{"date":"2020-05-12","close":8479.2959},{"date":"2020-05-13","close":8432.8857},{"date":"2020-05-14","close":8289.0117},{"date":"2020-05-15","close":8330.7822},{"date":"2020-05-18","close":8400.3984},{"date":"2020-05-19","close":8558.1943},{"date":"2020-05-20","close":8405.0391},{"date":"2020-05-21","close":8289.0117},{"date":"2020-05-22","close":8103.3682},{"date":"2020-05-25","close":8084.8037},{"date":"2020-05-26","close":8191.5483},{"date":"2020-05-27","close":8029.1099},{"date":"2020-05-28","close":8112.6484},{"date":"2020-05-29","close":8108.0083},{"date":"2020-06-01","close":8372.5518},{"date":"2020-06-02","close":8381.834},{"date":"2020-06-03","close":8386.4736},{"date":"2020-06-04","close":8312.2168},{"date":"2020-06-05","close":8395.7578},{"date":"2020-06-08","close":8432.8857},{"date":"2020-06-09","close":8446.8086},{"date":"2020-06-10","close":8372.5518},{"date":"2020-06-11","close":8381.834},{"date":"2020-06-12","close":8307.5752},{"date":"2020-06-15","close":8196.1895},{"date":"2020-06-16","close":8307.5752},{"date":"2020-06-17","close":8353.9873},{"date":"2020-06-18","close":8428.2451},{"date":"2020-06-19","close":8777.441},{"date":"2020-06-22","close":8567.4766},{"date":"2020-06-23","close":8534.9893},{"date":"2020-06-24","close":8576.7588},{"date":"2020-06-25","close":8521.0674},{"date":"2020-06-26","close":8516.4238},{"date":"2020-06-29","close":8409.6807},{"date":"2020-06-30","close":8493.2188},{"date":"2020-07-01","close":8697.4268},{"date":"2020-07-02","close":8971.2529},{"date":"2020-07-03","close":9371.827},{"date":"2020-07-06","close":9778.8057},{"date":"2020-07-07","close":10024.7842},{"date":"2020-07-08","close":10029.4238},{"date":"2020-07-09","close":10242.915},{"date":"2020-07-10","close":10191.8633},{"date":"2020-07-13","close":10331.0967},{"date":"2020-07-14","close":10191.8633},{"date":"2020-07-15","close":10256.8389},{"date":"2020-07-16","close":9778.8057},{"date":"2020-07-17","close":9802.0098},{"date":"2020-07-20","close":10052.6299},{"date":"2020-07-21","close":10010.8604},{"date":"2020-07-22","close":10122.2471},{"date":"2020-07-23","close":10024.7842},{"date":"2020-07-24","close":9653.4961},{"date":"2020-07-27","close":9560.6748},{"date":"2020-07-28","close":9746.3174},{"date":"2020-07-29","close":9885.5508},{"date":"2020-07-30","close":9922.6797},{"date":"2020-07-31","close":9941.2432},{"date":"2020-08-03","close":10094.3994},{"date":"2020-08-04","close":10205.7881},{"date":"2020-08-05","close":10145.4541},{"date":"2020-08-06","close":10080.4775},{"date":"2020-08-07","close":10006.2188},{"date":"2020-08-10","close":10029.4238},{"date":"2020-08-11","close":10066.5527},{"date":"2020-08-12","close":9806.6504},{"date":"2020-08-13","close":9853.0625},{"date":"2020-08-14","close":9894.833},{"date":"2020-08-18","close":10108.3242},{"date":"2020-08-19","close":10108.3242},{"date":"2020-08-20","close":9927.3203},{"date":"2020-08-21","close":10085.1182},{"date":"2020-08-24","close":10168.6582},{"date":"2020-08-25","close":10205.7881},{"date":"2020-08-26","close":10122.2471},{"date":"2020-08-27","close":10117.6045},{"date":"2020-08-28","close":10349.6621},{"date":"2020-08-31","close":10437.8428},{"date":"2020-09-01","close":10400.7139},{"date":"2020-09-02","close":10488.8955},{"date":"2020-09-03","close":10428.5596},{"date":"2020-09-04","close":10270.7627},{"date":"2020-09-07","close":10182.5811},{"date":"2020-09-08","close":10182.5811},{"date":"2020-09-09","close":9969.0908},{"date":"2020-09-10","close":9918.0381},{"date":"2020-09-11","close":9992.2949},{"date":"2020-09-14","close":10061.9121},{"date":"2020-09-15","close":10164.0176},{"date":"2020-09-16","close":10034.0664},{"date":"2020-09-17","close":9973.7305},{"date":"2020-09-18","close":10210.4287},{"date":"2020-09-21","close":10071.1943},{"date":"2020-09-22","close":9955.168},{"date":"2020-09-23","close":9950.5264},{"date":"2020-09-24","close":9797.3701},{"date":"2020-09-25","close":9811.292},{"date":"2020-09-28","close":9825.2158},{"date":"2020-09-29","close":9871.627},{"date":"2020-10-05","close":9922.6797},{"date":"2020-10-06","close":9955.168},{"date":"2020-10-07","close":9894.833},{"date":"2020-10-08","close":10015.5029},{"date":"2020-10-12","close":10215.0693},{"date":"2020-10-13","close":10252.1982},{"date":"2020-10-14","close":10219.71},{"date":"2020-10-15","close":10215.0693},{"date":"2020-10-16","close":10177.9395},{"date":"2020-10-19","close":10182.5811},{"date":"2020-10-20","close":10191.8633},{"date":"2020-10-21","close":10159.375},{"date":"2020-10-22","close":10150.0938},{"date":"2020-10-23","close":10066.5527},{"date":"2020-10-26","close":9913.3975},{"date":"2020-10-27","close":9927.3203},{"date":"2020-10-28","close":10034.0664},{"date":"2020-10-29","close":10103.6826},{"date":"2020-10-30","close":9918.0381},{"date":"2020-11-02","close":10075.8369},{"date":"2020-11-03","close":10094.3994},{"date":"2020-11-04","close":10159.375},{"date":"2020-11-05","close":10461.0469},{"date":"2020-11-06","close":10266.1211},{"date":"2020-11-09","close":10600.2822},{"date":"2020-11-10","close":10386.79},{"date":"2020-11-11","close":10275.4043},{"date":"2020-11-12","close":10233.6338},{"date":"2020-11-13","close":10052.6299},{"date":"2020-11-16","close":10215.0693},{"date":"2020-11-17","close":10145.4541},{"date":"2020-11-18","close":10247.5566},{"date":"2020-11-19","close":10349.6621},{"date":"2020-11-20","close":10414.6367},{"date":"2020-11-23","close":10567.793},{"date":"2020-11-24","close":10447.124},{"date":"2020-11-25","close":10321.8135},{"date":"2020-11-26","close":10317.1738},{"date":"2020-11-27","close":10377.5068},{"date":"2020-11-30","close":10391.4307},{"date":"2020-12-01","close":10632.7676},{"date":"2020-12-02","close":10669.8975},{"date":"2020-12-03","close":10465.6885},{"date":"2020-12-04","close":10456.4072},{"date":"2020-12-07","close":10419.2783},{"date":"2020-12-08","close":10405.3545},{"date":"2020-12-09","close":10363.585},{"date":"2020-12-10","close":10215.0693},{"date":"2020-12-11","close":10131.5283},{"date":"2020-12-14","close":10293.9688},{"date":"2020-12-15","close":10284.6846},{"date":"2020-12-16","close":10349.6621},{"date":"2020-12-17","close":10461.0469},{"date":"2020-12-18","close":10479.6123},{"date":"2020-12-21","close":10581.7168},{"date":"2020-12-22","close":10409.9951},{"date":"2020-12-23","close":10507.459},{"date":"2020-12-24","close":10474.9717},{"date":"2020-12-28","close":10590.998},{"date":"2020-12-29","close":10543.7598},{"date":"2020-12-30","close":10590.998},{"date":"2021-01-04","close":10968.9102},{"date":"2021-01-05","close":11176.7627},{"date":"2021-01-06","close":11280.6885},{"date":"2021-01-07","close":11384.6143},{"date":"2021-01-08","close":11450.748},{"date":"2021-01-11","close":11431.8545},{"date":"2021-01-12","close":11842.834},{"date":"2021-01-13","close":11838.1094},{"date":"2021-01-14","close":11616.0869},{"date":"2021-01-15","close":11540.5039},{"date":"2021-01-18","close":11833.3848},{"date":"2021-01-19","close":11464.9209},{"date":"2021-01-20","close":11597.1914},{"date":"2021-01-21","close":11790.8711},{"date":"2021-01-22","close":11842.834},{"date":"2021-01-25","close":11970.3799},{"date":"2021-01-26","close":11743.6318},{"date":"2021-01-27","close":11686.9443},{"date":"2021-01-28","close":11507.4365},{"date":"2021-01-29","close":11242.8975},{"date":"2021-02-01","close":11653.877},{"date":"2021-02-02","close":11771.9746},{"date":"2021-02-03","close":11781.4229},{"date":"2021-02-04","close":11696.3936},{"date":"2021-02-05","close":11809.7656},{"date":"2021-02-08","close":11960.9316},{"date":"2021-02-09","close":12197.126},{"date":"2021-02-10","close":12386.083},{"date":"2021-02-15","close":12461.666},{"date":"2021-02-16","close":12513.6279},{"date":"2021-02-17","close":12575.0391},{"date":"2021-02-18","close":12272.708},{"date":"2021-02-19","close":12376.6348},{"date":"2021-02-22","close":11989.2744},{"date":"2021-02-23","close":11885.3486},{"date":"2021-02-24","close":11583.0176},{"date":"2021-02-25","close":11715.2871},{"date":"2021-02-26","close":11526.332},{"date":"2021-03-02","close":11497.9893},{"date":"2021-03-03","close":11653.877},{"date":"2021-03-04","close":11417.6836},{"date":"2021-03-05","close":11408.2344},{"date":"2021-03-08","close":11049.2178},{"date":"2021-03-09","close":10959.4619},{"date":"2021-03-10","close":10959.4619},{"date":"2021-03-11","close":11020.873},{"date":"2021-03-12","close":11120.0762},{"date":"2021-03-15","close":10879.1572},{"date":"2021-03-16","close":10959.4619},{"date":"2021-03-17","close":11035.0449},{"date":"2021-03-18","close":11053.9424},{"date":"2021-03-19","close":10827.1943},{"date":"2021-03-22","close":10902.7764},{"date":"2021-03-23","close":10718.543},{"date":"2021-03-24","close":10657.1328},{"date":"2021-03-25","close":10619.3428},{"date":"2021-03-26","close":10864.9844},{"date":"2021-03-29","close":10846.0898},{"date":"2021-03-30","close":10916.9482},{"date":"2021-03-31","close":10827.1943},{"date":"2021-04-01","close":10926.3965},{"date":"2021-04-02","close":11035.0449},{"date":"2021-04-05","close":11020.873},{"date":"2021-04-06","close":10926.3965},{"date":"2021-04-07","close":10860.2617},{"date":"2021-04-08","close":10902.7764},{"date":"2021-04-09","close":10694.9248},{"date":"2021-04-12","close":10595.7227},{"date":"2021-04-13","close":10581.5508},{"date":"2021-04-14","close":10605.1699},{"date":"2021-04-15","close":10520.1406},{"date":"2021-04-16","close":10600.4453},{"date":"2021-04-19","close":10860.2617},{"date":"2021-04-20","close":10846.0898},{"date":"2021-04-21","close":10931.1201},{"date":"2021-04-22","close":10898.0527},{"date":"2021-04-23","close":10992.5303},{"date":"2021-04-26","close":10912.2236},{"date":"2021-04-27","close":10864.9844},{"date":"2021-04-28","close":10945.291},{"date":"2021-04-29","close":10968.9102},{"date":"2021-04-30","close":10950.0166},{"date":"2021-05-03","close":10883.8809},{"date":"2021-05-04","close":10898.0527},{"date":"2021-05-06","close":10921.6729},{"date":"2021-05-07","close":10817.7461},{"date":"2021-05-10","close":10761.0596},{"date":"2021-05-11","close":10864.9844},{"date":"2021-05-12","close":10926.3965},{"date":"2021-05-13","close":10784.6777},{"date":"2021-05-14","close":11120.0762},{"date":"2021-05-17","close":11332.6514},{"date":"2021-05-18","close":11299.585},{"date":"2021-05-20","close":11384.6143},{"date":"2021-05-21","close":11214.5547},{"date":"2021-05-24","close":11224.001},{"date":"2021-05-25","close":11578.2949},{"date":"2021-05-26","close":11592.4668},{"date":"2021-05-27","close":11649.1533},{"date":"2021-05-28","close":11573.5713},{"date":"2021-05-31","close":11616.0869},{"date":"2021-06-01","close":11535.7803},{"date":"2021-06-02","close":11469.6455},{"date":"2021-06-03","close":11469.6455},{"date":"2021-06-04","close":11455.4736},{"date":"2021-06-07","close":11394.0635},{"date":"2021-06-08","close":11365.7197},{"date":"2021-06-09","close":11370.4424},{"date":"2021-06-10","close":11493.2646},{"date":"2021-06-11","close":11384.6143},{"date":"2021-06-14","close":11389.3389},{"date":"2021-06-15","close":11247.6211},{"date":"2021-06-16","close":11115.3516},{"date":"2021-06-17","close":11186.2109},{"date":"2021-06-18","close":11238.1748},{"date":"2021-06-21","close":11148.4199},{"date":"2021-06-22","close":11172.0391},{"date":"2021-06-23","close":11285.4131},{"date":"2021-06-24","close":11266.5166},{"date":"2021-06-25","close":11417.6836},{"date":"2021-06-28","close":11446.0264},{"date":"2021-06-29","close":11356.2715},{"date":"2021-06-30","close":11384.6143},{"date":"2021-07-01","close":11422.4062},{"date":"2021-07-02","close":11157.8672},{"date":"2021-07-05","close":11082.2861},{"date":"2021-07-06","close":11049.2178},{"date":"2021-07-07","close":11332.6514},{"date":"2021-07-08","close":11242.8975},{"date":"2021-07-09","close":11190.9346},{"date":"2021-07-12","close":11375.167},{"date":"2021-07-13","close":11384.6143},{"date":"2021-07-14","close":11285.4131},{"date":"2021-07-15","close":11375.167},{"date":"2021-07-16","close":11299.585},{"date":"2021-07-19","close":11327.9277},{"date":"2021-07-20","close":11356.2715},{"date":"2021-07-21","close":11464.9209},{"date":"2021-07-22","close":11436.5771},{"date":"2021-07-23","close":11365.7197},{"date":"2021-07-26","close":10978.3604},{"date":"2021-07-27","close":10798.8506},{"date":"2021-07-28","close":10595.7227},{"date":"2021-07-29","close":10765.7832},{"date":"2021-07-30","close":10690.2012},{"date":"2021-08-02","close":10968.9102},{"date":"2021-08-03","close":10978.3604},{"date":"2021-08-04","close":11006.7021},{"date":"2021-08-05","close":10950.0166},{"date":"2021-08-06","close":10902.7764},{"date":"2021-08-09","close":11011.4258},{"date":"2021-08-10","close":11115.3516},{"date":"2021-08-11","close":11209.8301},{"date":"2021-08-12","close":11172.0391},{"date":"2021-08-13","close":11138.9707},{"date":"2021-08-17","close":10968.9102},{"date":"2021-08-18","close":11006.7021},{"date":"2021-08-19","close":10997.2539},{"date":"2021-08-20","close":10779.9541},{"date":"2021-08-23","close":10893.3291},{"date":"2021-08-24","close":10997.2539},{"date":"2021-08-25","close":11025.5977},{"date":"2021-08-26","close":10921.6729},{"date":"2021-08-27","close":10893.3291},{"date":"2021-08-30","close":10841.3652},{"date":"2021-08-31","close":10827.1943},{"date":"2021-09-01","close":10959.4619},{"date":"2021-09-02","close":11001.9795},{"date":"2021-09-03","close":10931.1201},{"date":"2021-09-06","close":11143.6953},{"date":"2021-09-07","close":11271.2402},{"date":"2021-09-08","close":11238.1748},{"date":"2021-09-09","close":11252.3457},{"date":"2021-09-10","close":11441.3027},{"date":"2021-09-13","close":11370.4424},{"date":"2021-09-14","close":11261.7939},{"date":"2021-09-15","close":11082.2861},{"date":"2021-09-16","close":10987.8076},{"date":"2021-09-17","close":11035.0449},{"date":"2021-09-23","close":11039.7695},{"date":"2021-09-24","close":11058.666},{"date":"2021-09-27","close":11115.3516},{"date":"2021-09-28","close":11176.7627},{"date":"2021-09-29","close":11091.7314},{"date":"2021-09-30","close":11172.0391},{"date":"2021-10-01","close":11006.7021},{"date":"2021-10-05","close":10846.0898},{"date":"2021-10-06","close":10902.7764},{"date":"2021-10-07","close":11068.1133},{"date":"2021-10-08","close":11356.2715},{"date":"2021-10-12","close":11228.7266},{"date":"2021-10-13","close":11455.4736},{"date":"2021-10-14","close":11327.9277},{"date":"2021-10-15","close":11332.6514},{"date":"2021-10-18","close":11242.8975},{"date":"2021-10-19","close":11332.6514},{"date":"2021-10-20","close":11285.4131},{"date":"2021-10-21","close":11290.1377},{"date":"2021-10-22","close":11455.4736},{"date":"2021-10-25","close":11375.167},{"date":"2021-10-26","close":11375.167},{"date":"2021-10-27","close":11247.6211},{"date":"2021-10-28","close":11157.8672},{"date":"2021-10-29","close":11252.3457},{"date":"2021-11-01","close":11266.5166},{"date":"2021-11-02","close":11096.4561},{"date":"2021-11-03","close":11157.8672},{"date":"2021-11-04","close":11228.7266},{"date":"2021-11-05","close":11261.7939},{"date":"2021-11-08","close":11209.8301},{"date":"2021-11-09","close":11172.0391},{"date":"2021-11-10","close":11096.4561},{"date":"2021-11-11","close":11266.5166},{"date":"2021-11-12","close":11280.6885},{"date":"2021-11-15","close":11271.2402},{"date":"2021-11-16","close":11294.8604},{"date":"2021-11-17","close":11285.4131},{"date":"2021-11-18","close":11195.6582},{"date":"2021-11-19","close":11309.0332},{"date":"2021-11-22","close":11398.7852},{"date":"2021-11-23","close":11394.0635},{"date":"2021-11-24","close":11479.0928},{"date":"2021-11-25","close":11441.3027},{"date":"2021-11-26","close":11337.376},{"date":"2021-11-29","close":11252.3457},{"date":"2021-11-30","close":11167.3154},{"date":"2021-12-01","close":11195.6582},{"date":"2021-12-02","close":11195.6582},{"date":"2021-12-03","close":11337.376},{"date":"2021-12-06","close":11408.2344},{"date":"2021-12-07","close":11394.0635},{"date":"2021-12-08","close":11559.3984},{"date":"2021-12-09","close":11819.2139},{"date":"2021-12-10","close":11734.1846},{"date":"2021-12-13","close":11880.625},{"date":"2021-12-14","close":11743.6318},{"date":"2021-12-15","close":11710.5635},{"date":"2021-12-16","close":11668.0508},{"date":"2021-12-17","close":11549.9521},{"date":"2021-12-20","close":11384.6143},{"date":"2021-12-21","close":11483.8174},{"date":"2021-12-22","close":11479.0928},{"date":"2021-12-23","close":11516.8838},{"date":"2021-12-24","close":11450.748},{"date":"2021-12-27","close":11417.6836},{"date":"2021-12-28","close":11512.1611},{"date":"2021-12-29","close":11421.8135},{"date":"2021-12-30","close":11507.4053},{"date":"2022-01-03","close":11820.0823},{"date":"2022-01-04","close":11497.8955},{"date":"2022-01-05","close":11431.3232},{"date":"2022-01-06","close":11355.2402},{"date":"2022-01-07","close":11421.8135},{"date":"2022-01-10","close":11379.0176},{"date":"2022-01-11","close":11250.6279},{"date":"2022-01-12","close":11331.4658},{"date":"2022-01-13","close":11165.0361},{"date":"2022-01-14","close":11060.4229},{"date":"2022-01-17","close":11188.8115},{"date":"2022-01-18","close":11226.8525},{"date":"2022-01-19","close":11150.7705},{"date":"2022-01-20","close":11307.6904},{"date":"2022-01-21","close":11222.0977},{"date":"2022-01-24","close":11207.833},{"date":"2022-01-25","close":11122.2402},{"date":"2022-01-26","close":11069.9326},{"date":"2022-01-27","close":10927.2803},{"date":"2022-01-28","close":10855.9531},{"date":"2022-02-03","close":10870.2188},{"date":"2022-02-04","close":11027.1377},{"date":"2022-02-07","close":10951.0557},{"date":"2022-02-08","close":10770.3604},{"date":"2022-02-09","close":10855.9531},{"date":"2022-02-10","close":10836.9326},{"date":"2022-02-11","close":10798.8916},{"date":"2022-02-14","close":10889.5608},{"date":"2022-02-15","close":10756.0947},{"date":"2022-02-16","close":10879.7285},{"date":"2022-02-17","close":10903.5059},{"date":"2022-02-18","close":10879.7285},{"date":"2022-02-21","close":10860.708},{"date":"2022-02-22","close":10670.502},{"date":"2022-02-23","close":10832.1777},{"date":"2022-02-24","close":10613.4424},{"date":"2022-02-25","close":10827.4219},{"date":"2022-02-28","close":10798.8916},{"date":"2022-03-02","close":10855.9531},{"date":"2022-03-03","close":10770.3604},{"date":"2022-03-04","close":10694.2793},{"date":"2022-03-07","close":10475.542},{"date":"2022-03-08","close":10375.6846},{"date":"2022-03-10","close":10318.624},{"date":"2022-03-11","close":10328.1348},{"date":"2022-03-14","close":10152.1943},{"date":"2022-03-15","close":9652.9062},{"date":"2022-03-16","close":10047.582},{"date":"2022-03-17","close":10118.9082},{"date":"2022-03-18","close":10156.9502},{"date":"2022-03-21","close":10128.418},{"date":"2022-03-22","close":10147.4395},{"date":"2022-03-23","close":10137.9297},{"date":"2022-03-24","close":10166.459},{"date":"2022-03-25","close":9990.5205},{"date":"2022-03-28","close":9928.7041},{"date":"2022-03-29","close":9890.6631},{"date":"2022-03-30","close":10057.0918},{"date":"2022-03-31","close":10085.6221},{"date":"2022-04-01","close":10180.7256},{"date":"2022-04-04","close":10271.0732},{"date":"2022-04-05","close":10275.8281},{"date":"2022-04-06","close":10133.1738},{"date":"2022-04-07","close":10099.8887},{"date":"2022-04-08","close":10128.418},{"date":"2022-04-11","close":9890.6631},{"date":"2022-04-12","close":10038.0713},{"date":"2022-04-13","close":10042.8262},{"date":"2022-04-14","close":10090.377},{"date":"2022-04-15","close":10071.3574},{"date":"2022-04-18","close":10009.541},{"date":"2022-04-19","close":9957.2344},{"date":"2022-04-20","close":9790.8037},{"date":"2022-04-21","close":9572.0693},{"date":"2022-04-22","close":9586.335},{"date":"2022-04-25","close":9210.6797},{"date":"2022-04-26","close":9068.0254},{"date":"2022-04-27","close":9358.0879},{"date":"2022-04-28","close":9415.1504},{"date":"2022-04-29","close":9557.8037},{"date":"2022-05-02","close":9665.9455},{"date":"2022-05-03","close":9534.0283},{"date":"2022-05-04","close":9572.0693},{"date":"2022-05-06","close":9262.9854},{"date":"2022-05-09","close":9412.8191},{"date":"2022-05-10","close":9282.0059},{"date":"2022-05-11","close":9510.252},{"date":"2022-05-12","close":9339.0674},{"date":"2022-05-13","close":9410.3945},{"date":"2022-05-16","close":9396.1289},{"date":"2022-05-17","close":9438.9248},{"date":"2022-05-18","close":9410.3945},{"date":"2022-05-19","close":9419.9043},{"date":"2022-05-20","close":9681.4365},{"date":"2022-05-23","close":9605.3555},{"date":"2022-05-24","close":9467.4561},{"date":"2022-05-25","close":9386.6191},{"date":"2022-05-26","close":9386.6191},{"date":"2022-05-27","close":9362.8438},{"date":"2022-05-30","close":9405.6387},{"date":"2022-05-31","close":9510.252},{"date":"2022-06-02","close":9576.8232},{"date":"2022-06-03","close":9733.7432},{"date":"2022-06-07","close":9852.6211},{"date":"2022-06-08","close":9890.6631},{"date":"2022-06-09","close":9781.2939},{"date":"2022-06-10","close":10061.8477},{"date":"2022-06-13","close":9923.9482},{"date":"2022-06-14","close":9938.2139},{"date":"2022-06-15","close":10361.4209},{"date":"2022-06-16","close":10204.501},{"date":"2022-06-17","close":10332.8887},{"date":"2022-06-20","close":10447.0127},{"date":"2022-06-21","close":10375.6846},{"date":"2022-06-22","close":10356.6641},{"date":"2022-06-23","close":10470.7881},{"date":"2022-06-24","close":10651.4834},{"date":"2022-06-27","close":10675.2588},{"date":"2022-06-28","close":10779.8701},{"date":"2022-06-29","close":10741.8301},{"date":"2022-06-30","close":10932.0342},{"date":"2022-07-01","close":10908.2598},{"date":"2022-07-04","close":10941.5449},{"date":"2022-07-05","close":10874.9736},{"date":"2022-07-06","close":10699.0342},{"date":"2022-07-07","close":10784.627},{"date":"2022-07-08","close":10779.8701},{"date":"2022-07-11","close":10513.583},{"date":"2022-07-12","close":10570.6465},{"date":"2022-07-13","close":10494.5635},{"date":"2022-07-14","close":10527.8486},{"date":"2022-07-15","close":10527.8486},{"date":"2022-07-18","close":10513.583},{"date":"2022-07-19","close":10485.0537},{"date":"2022-07-20","close":10461.2773},{"date":"2022-07-21","close":10418.4805},{"date":"2022-07-22","close":10323.3789},{"date":"2022-07-25","close":10342.3994},{"date":"2022-07-26","close":10389.9502},{"date":"2022-07-27","close":10404.2158},{"date":"2022-07-28","close":10337.6436},{"date":"2022-07-29","close":10175.9688},{"date":"2022-08-01","close":10228.2773},{"date":"2022-08-02","close":10071.3574},{"date":"2022-08-03","close":10033.3154},{"date":"2022-08-04","close":10033.3154},{"date":"2022-08-05","close":10076.1123},{"date":"2022-08-08","close":10080.8672},{"date":"2022-08-09","close":10114.1533},{"date":"2022-08-10","close":10009.541},{"date":"2022-08-11","close":10275.8281},{"date":"2022-08-12","close":10233.0312},{"date":"2022-08-16","close":10137.9297},{"date":"2022-08-17","close":10261.5615},{"date":"2022-08-18","close":10218.7666},{"date":"2022-08-19","close":10185.4805},{"date":"2022-08-22","close":10309.1143},{"date":"2022-08-23","close":10261.5615},{"date":"2022-08-24","close":10047.582},{"date":"2022-08-25","close":10033.3154},{"date":"2022-08-26","close":10066.6025},{"date":"2022-08-29","close":10014.2959},{"date":"2022-08-30","close":10009.541},{"date":"2022-08-31","close":10028.5615},{"date":"2022-09-01","close":10023.8057},{"date":"2022-09-02","close":9947.7236},{"date":"2022-09-05","close":9952.4785},{"date":"2022-09-06","close":10038.0713},{"date":"2022-09-07","close":10099.8887},{"date":"2022-09-08","close":10061.8477},{"date":"2022-09-13","close":10266.3174},{"date":"2022-09-14","close":10199.7451},{"date":"2022-09-15","close":10104.6426},{"date":"2022-09-16","close":9843.1113},{"date":"2022-09-19","close":9800.3154},{"date":"2022-09-20","close":9781.2939},{"date":"2022-09-21","close":9752.7627},{"date":"2022-09-22","close":9667.1709},{"date":"2022-09-23","close":9686.1924},{"date":"2022-09-26","close":9695.7021},{"date":"2022-09-27","close":9705.2119},{"date":"2022-09-28","close":9643.3965},{"date":"2022-09-29","close":9614.8652},{"date":"2022-09-30","close":9738.498},{"date":"2022-10-04","close":9724.2334},{"date":"2022-10-05","close":9942.9688},{"date":"2022-10-06","close":9938.2139},{"date":"2022-10-07","close":9705.2119},{"date":"2022-10-11","close":9410.3945},{"date":"2022-10-12","close":9415.1504},{"date":"2022-10-13","close":9400.8848},{"date":"2022-10-14","close":9581.5781},{"date":"2022-10-17","close":9610.1094},{"date":"2022-10-18","close":9534.0283},{"date":"2022-10-19","close":9353.333},{"date":"2022-10-20","close":9329.5576},{"date":"2022-10-21","close":9320.0469},{"date":"2022-10-24","close":9039.4951},{"date":"2022-10-25","close":8930.127},{"date":"2022-10-26","close":9001.4541},{"date":"2022-10-27","close":9063.2705},{"date":"2022-10-28","close":8839.7793},{"date":"2022-10-31","close":8673.3496},{"date":"2022-11-01","close":8820.7598},{"date":"2022-11-02","close":9010.9639},{"date":"2022-11-03","close":8915.8613},{"date":"2022-11-04","close":9267.7402},{"date":"2022-11-07","close":9191.6582},{"date":"2022-11-08","close":9034.7393},{"date":"2022-11-09","close":8839.7793},{"date":"2022-11-10","close":8792.2275},{"date":"2022-11-11","close":8958.6582},{"date":"2022-11-14","close":9082.291},{"date":"2022-11-15","close":9177.3926},{"date":"2022-11-16","close":9201.1699},{"date":"2022-11-17","close":9139.3525},{"date":"2022-11-18","close":9110.8213},{"date":"2022-11-21","close":9049.0059},{"date":"2022-11-22","close":9077.5361},{"date":"2022-11-23","close":9058.5156},{"date":"2022-11-24","close":8887.3311},{"date":"2022-11-25","close":8892.0859},{"date":"2022-11-28","close":8711.3916},{"date":"2022-11-29","close":9053.7598},{"date":"2022-11-30","close":8977.6787},{"date":"2022-12-01","close":9158.373},{"date":"2022-12-02","close":9049.0059},{"date":"2022-12-05","close":9291.5176},{"date":"2022-12-06","close":9500.7422},{"date":"2022-12-07","close":9424.6602},{"date":"2022-12-08","close":9391.374},{"date":"2022-12-09","close":9472.2119},{"date":"2022-12-12","close":9415.1504},{"date":"2022-12-13","close":9339.0674},{"date":"2022-12-14","close":9334.3125},{"date":"2022-12-15","close":9315.292},{"date":"2022-12-16","close":9348.5771},{"date":"2022-12-19","close":9196.4131},{"date":"2022-12-20","close":8901.5957},{"date":"2022-12-21","close":8901.5957},{"date":"2022-12-22","close":8896.8408},{"date":"2022-12-23","close":8849.29},{"date":"2022-12-26","close":8896.8408},{"date":"2022-12-27","close":8977.6787},{"date":"2022-12-28","close":8886.3633},{"date":"2022-12-29","close":8871.9453},{"date":"2023-01-02","close":8929.6182},{"date":"2023-01-03","close":9040.1572},{"date":"2023-01-04","close":9044.9619},{"date":"2023-01-05","close":9261.2344},{"date":"2023-01-06","close":9304.4893},{"date":"2023-01-09","close":9294.877},{"date":"2023-01-10","close":9338.1309},{"date":"2023-01-11","close":9386.1914},{"date":"2023-01-12","close":9386.1914},{"date":"2023-01-13","close":9515.9551},{"date":"2023-01-16","close":9679.3594},{"date":"2023-01-17","close":9616.8818},{"date":"2023-01-18","close":9602.4629},{"date":"2023-01-19","close":9549.5977},{"date":"2023-01-20","close":9650.5234},{"date":"2023-01-25","close":9833.1533},{"date":"2023-01-26","close":9919.6621},{"date":"2023-01-27","close":10010.9766},{"date":"2023-01-30","close":9727.4199},{"date":"2023-01-31","close":9645.7178},{"date":"2023-02-01","close":9660.1357},{"date":"2023-02-02","close":9554.4023},{"date":"2023-02-03","close":9491.9238},{"date":"2023-02-06","close":9506.3418},{"date":"2023-02-07","close":9583.2402},{"date":"2023-02-08","close":9525.5664},{"date":"2023-02-09","close":9674.5537},{"date":"2023-02-10","close":9612.0752},{"date":"2023-02-13","close":9775.4795},{"date":"2023-02-14","close":9688.9717},{"date":"2023-02-15","close":9708.1963},{"date":"2023-02-16","close":9713.002},{"date":"2023-02-17","close":9621.6875},{"date":"2023-02-20","close":9837.959},{"date":"2023-02-21","close":9837.959},{"date":"2023-02-22","close":9809.1221},{"date":"2023-02-23","close":9727.4199},{"date":"2023-02-24","close":9607.2695},{"date":"2023-02-27","close":9640.9111},{"date":"2023-02-28","close":9722.6133},{"date":"2023-03-02","close":9895.6309},{"date":"2023-03-03","close":9833.1533},{"date":"2023-03-06","close":9645.7178},{"date":"2023-03-07","close":9530.373},{"date":"2023-03-08","close":9559.209},{"date":"2023-03-09","close":9592.8506},{"date":"2023-03-10","close":9530.373},{"date":"2023-03-13","close":9530.373},{"date":"2023-03-14","close":9530.373},{"date":"2023-03-15","close":9458.2822},{"date":"2023-03-16","close":9458.2822},{"date":"2023-03-17","close":9439.0576},{"date":"2023-03-20","close":9419.833},{"date":"2023-03-21","close":9535.1787},{"date":"2023-03-22","close":9549.5977},{"date":"2023-03-23","close":9520.7598},{"date":"2023-03-24","close":9511.1494},{"date":"2023-03-27","close":9520.7598},{"date":"2023-03-28","close":9501.5361},{"date":"2023-03-29","close":9515.9551},{"date":"2023-03-30","close":9544.79},{"date":"2023-03-31","close":9640.9111},{"date":"2023-04-03","close":9828.3467},{"date":"2023-04-04","close":9866.7959},{"date":"2023-04-05","close":9775.4795},{"date":"2023-04-06","close":9828.3467},{"date":"2023-04-07","close":9914.8555},{"date":"2023-04-10","close":9861.9883},{"date":"2023-04-11","close":9857.1826},{"date":"2023-04-12","close":9890.8252},{"date":"2023-04-13","close":9727.4199},{"date":"2023-04-14","close":9751.4502},{"date":"2023-04-17","close":9905.2441},{"date":"2023-04-18","close":10001.3643},{"date":"2023-04-19","close":9948.498},{"date":"2023-04-20","close":9876.4072},{"date":"2023-04-21","close":9789.8984},{"date":"2023-04-24","close":9636.1055},{"date":"2023-04-25","close":9592.8506},{"date":"2023-04-26","close":9612.0752},{"date":"2023-04-27","close":9703.3896},{"date":"2023-04-28","close":9737.0322},{"date":"2023-05-02","close":9698.584},{"date":"2023-05-03","close":9640.9111},{"date":"2023-05-04","close":9650.5234},{"date":"2023-05-08","close":9693.7783},{"date":"2023-05-09","close":9660.1357},{"date":"2023-05-10","close":9564.0156},{"date":"2023-05-11","close":9564.0156},{"date":"2023-05-12","close":9511.1494},{"date":"2023-05-15","close":9597.6572},{"date":"2023-05-16","close":9612.0752},{"date":"2023-05-17","close":9487.1182},{"date":"2023-05-18","close":9716.1609},{"date":"2023-05-19","close":9342.9375},{"date":"2023-05-22","close":9362.1611},{"date":"2023-05-23","close":9189.1436},{"date":"2023-05-24","close":9307.2643},{"date":"2023-05-25","close":9020.9326},{"date":"2023-05-26","close":9083.4102},{"date":"2023-05-30","close":8958.4531},{"date":"2023-05-31","close":8900.7812},{"date":"2023-06-01","close":8847.915},{"date":"2023-06-02","close":8944.0361},{"date":"2023-06-05","close":8900.7812},{"date":"2023-06-07","close":8727.7637},{"date":"2023-06-08","close":8746.9893},{"date":"2023-06-09","close":8790.2422},{"date":"2023-06-12","close":8746.9893},{"date":"2023-06-13","close":8641.2559},{"date":"2023-06-14","close":8694.1221},{"date":"2023-06-15","close":8838.3027},{"date":"2023-06-16","close":8953.6484},{"date":"2023-06-19","close":8891.1699},{"date":"2023-06-20","close":8867.1396},{"date":"2023-06-21","close":8795.0488},{"date":"2023-06-22","close":8780.6309},{"date":"2023-06-23","close":8703.7334},{"date":"2023-06-26","close":8689.3154},{"date":"2023-06-27","close":8751.7949},{"date":"2023-06-28","close":8795.0488},{"date":"2023-06-29","close":8823.8848},{"date":"2023-06-30","close":8828.6914},{"date":"2023-07-03","close":9090.006},{"date":"2023-07-04","close":9105.3781},{"date":"2023-07-05","close":9012.121},{"date":"2023-07-06","close":8977.2777},{"date":"2023-07-07","close":8737.376},{"date":"2023-07-10","close":8775.8242},{"date":"2023-07-11","close":9012.121},{"date":"2023-07-12","close":8972.1536},{"date":"2023-07-13","close":9012.121},{"date":"2023-07-14","close":8814.2725},{"date":"2023-07-17","close":8641.2559},{"date":"2023-07-18","close":8823.5572},{"date":"2023-07-19","close":8583.582},{"date":"2023-07-20","close":8636.4492},{"date":"2023-07-21","close":8722.958},{"date":"2023-07-24","close":8617.2246},{"date":"2023-07-25","close":9150.4694},{"date":"2023-07-26","close":8833.4971},{"date":"2023-07-27","close":9119.7253},{"date":"2023-07-28","close":9088.2178},{"date":"2023-07-31","close":9336.9836},{"date":"2023-08-01","close":9336.9836},{"date":"2023-08-02","close":9331.8596},{"date":"2023-08-03","close":9169.9199},{"date":"2023-08-04","close":9357.3555},{"date":"2023-08-07","close":9174.7266},{"date":"2023-08-08","close":9232.3984},{"date":"2023-08-09","close":9198.7559},{"date":"2023-08-10","close":9227.5928},{"date":"2023-08-11","close":9102.6357},{"date":"2023-08-14","close":8977.6777},{"date":"2023-08-16","close":8924.8115},{"date":"2023-08-17","close":8948.8418},{"date":"2023-08-18","close":8871.9453},{"date":"2023-08-21","close":8732.5713},{"date":"2023-08-22","close":8790.2422},{"date":"2023-08-23","close":8703.7334},{"date":"2023-08-24","close":8631.6436},{"date":"2023-08-25","close":8583.582},{"date":"2023-08-28","close":8650.8672},{"date":"2023-08-29","close":8742.1816},{"date":"2023-08-30","close":8751.7949},{"date":"2023-08-31","close":8732.5713},{"date":"2023-09-01","close":8722.958},{"date":"2023-09-04","close":8881.5576},{"date":"2023-09-05","close":8871.9453},{"date":"2023-09-06","close":8862.333},{"date":"2023-09-07","close":8775.8242},{"date":"2023-09-08","close":8655.6729},{"date":"2023-09-11","close":8775.8242},{"date":"2023-09-12","close":8727.7637},{"date":"2023-09-13","close":8670.0918},{"date":"2023-09-14","close":8612.4199},{"date":"2023-09-15","close":8617.2246},{"date":"2023-09-18","close":8641.2559},{"date":"2023-09-19","close":8650.8672},{"date":"2023-09-20","close":8641.2559},{"date":"2023-09-21","close":8646.0625},{"date":"2023-09-22","close":8713.3467},{"date":"2023-09-25","close":8636.4492},{"date":"2023-09-26","close":8708.54},{"date":"2023-09-27","close":8713.3467},{"date":"2023-10-04","close":8516.2988},{"date":"2023-10-05","close":8482.6562},{"date":"2023-10-06","close":8545.1348},{"date":"2023-10-10","close":8578.7773},{"date":"2023-10-11","close":8573.9717},{"date":"2023-10-12","close":8641.2559},{"date":"2023-10-13","close":8598.002},{"date":"2023-10-16","close":8525.9111},{"date":"2023-10-17","close":8535.5225},{"date":"2023-10-18","close":8497.0742},{"date":"2023-10-19","close":8343.2822},{"date":"2023-10-20","close":8271.1914},{"date":"2023-10-23","close":8136.6221},{"date":"2023-10-24","close":8136.6221},{"date":"2023-10-25","close":8256.7734},{"date":"2023-10-26","close":8271.1914},{"date":"2023-10-27","close":8424.9834},{"date":"2023-10-30","close":8424.9834},{"date":"2023-10-31","close":8396.1475},{"date":"2023-11-01","close":8444.208},{"date":"2023-11-02","close":8314.4443},{"date":"2023-11-03","close":8256.7734},{"date":"2023-11-06","close":8223.1309},{"date":"2023-11-07","close":8275.9971},{"date":"2023-11-08","close":8251.9668},{"date":"2023-11-09","close":8256.7734},{"date":"2023-11-10","close":8232.7432},{"date":"2023-11-13","close":8232.7432},{"date":"2023-11-14","close":8285.6094},{"date":"2023-11-15","close":8247.1602},{"date":"2023-11-16","close":8093.3672},{"date":"2023-11-17","close":8083.7549},{"date":"2023-11-20","close":8170.2637},{"date":"2023-11-21","close":8203.9062},{"date":"2023-11-22","close":8208.7129},{"date":"2023-11-23","close":8213.5176},{"date":"2023-11-24","close":8203.9062},{"date":"2023-11-27","close":8127.0098},{"date":"2023-11-28","close":8064.5312},{"date":"2023-11-29","close":8021.2764},{"date":"2023-11-30","close":8006.8589},{"date":"2023-12-01","close":8078.9492},{"date":"2023-12-04","close":8035.6943},{"date":"2023-12-05","close":7958.7983},{"date":"2023-12-06","close":7920.3501},{"date":"2023-12-07","close":7973.2163},{"date":"2023-12-08","close":7862.6772},{"date":"2023-12-11","close":7949.186},{"date":"2023-12-12","close":7958.7983},{"date":"2023-12-13","close":7881.9019},{"date":"2023-12-14","close":7742.5269},{"date":"2023-12-15","close":7742.5269},{"date":"2023-12-18","close":7737.7207},{"date":"2023-12-19","close":7742.5269},{"date":"2023-12-20","close":7694.4663},{"date":"2023-12-21","close":7756.9448},{"date":"2023-12-22","close":7766.5571},{"date":"2023-12-26","close":7670.436},{"date":"2023-12-27","close":7694.6479},{"date":"2023-12-28","close":7931.9282},{"date":"2024-01-02","close":7893.1885},{"date":"2024-01-03","close":7859.291},{"date":"2024-01-04","close":7781.812},{"date":"2024-01-05","close":7776.9697},{"date":"2024-01-08","close":7728.5454},{"date":"2024-01-09","close":7699.4907},{"date":"2024-01-10","close":7680.1206},{"date":"2024-01-11","close":7680.1206},{"date":"2024-01-12","close":7665.5933},{"date":"2024-01-15","close":7670.4355},{"date":"2024-01-16","close":7709.1758},{"date":"2024-01-17","close":7694.6479},{"date":"2024-01-18","close":7770.0593},{"date":"2024-01-19","close":7699.4907},{"date":"2024-01-22","close":7602.6416},{"date":"2024-01-23","close":7660.751},{"date":"2024-01-24","close":7704.333},{"date":"2024-01-25","close":7917.4009},{"date":"2024-01-26","close":7893.1885},{"date":"2024-01-29","close":7810.8667},{"date":"2024-01-30","close":7660.751},{"date":"2024-01-31","close":7583.272},{"date":"2024-02-01","close":7592.957},{"date":"2024-02-02","close":7365.3613},{"date":"2024-02-05","close":7559.0596},{"date":"2024-02-06","close":7747.915},{"date":"2024-02-07","close":7801.1821},{"date":"2024-02-08","close":7965.8247},{"date":"2024-02-13","close":7999.7217},{"date":"2024-02-14","close":7898.0308},{"date":"2024-02-15","close":7912.5581},{"date":"2024-02-16","close":8091.7285},{"date":"2024-02-19","close":8009.4067},{"date":"2024-02-20","close":8043.3042},{"date":"2024-02-21","close":8154.6802},{"date":"2024-02-22","close":8101.4136},{"date":"2024-02-23","close":8164.3652},{"date":"2024-02-26","close":8057.8315},{"date":"2024-02-27","close":8144.9951},{"date":"2024-02-28","close":8188.5776},{"date":"2024-02-29","close":8203.1045},{"date":"2024-03-04","close":8304.7959},{"date":"2024-03-05","close":8338.6934},{"date":"2024-03-06","close":8329.0078},{"date":"2024-03-07","close":8241.8447},{"date":"2024-03-08","close":8203.1045},{"date":"2024-03-11","close":8275.7412},{"date":"2024-03-12","close":8343.5361},{"date":"2024-03-13","close":8285.4268},{"date":"2024-03-14","close":8270.8994},{"date":"2024-03-15","close":8338.6934},{"date":"2024-03-18","close":8435.542},{"date":"2024-03-19","close":8469.4395},{"date":"2024-03-20","close":8450.0693},{"date":"2024-03-21","close":8387.1182},{"date":"2024-03-22","close":8319.3242},{"date":"2024-03-25","close":8348.3789},{"date":"2024-03-26","close":8353.2207},{"date":"2024-03-27","close":8367.748},{"date":"2024-03-28","close":8324.166},{"date":"2024-03-29","close":8338.6934},{"date":"2024-04-01","close":8474.2822},{"date":"2024-04-02","close":8459.7549},{"date":"2024-04-03","close":8387.1182},{"date":"2024-04-04","close":8425.8574},{"date":"2024-04-05","close":8440.3848},{"date":"2024-04-08","close":8421.0156},{"date":"2024-04-09","close":8411.3301},{"date":"2024-04-11","close":8338.6934},{"date":"2024-04-12","close":8372.5908},{"date":"2024-04-15","close":8551.7607},{"date":"2024-04-16","close":8517.8643},{"date":"2024-04-17","close":8566.2891},{"date":"2024-04-18","close":8605.0283},{"date":"2024-04-19","close":8542.0762},{"date":"2024-04-22","close":8537.2334},{"date":"2024-04-23","close":8435.542},{"date":"2024-04-24","close":8396.8027},{"date":"2024-04-25","close":8483.9668},{"date":"2024-04-26","close":8634.083},{"date":"2024-04-29","close":8764.8291},{"date":"2024-04-30","close":8759.9863},{"date":"2024-05-02","close":8851.9932},{"date":"2024-05-03","close":8929.4717},{"date":"2024-05-07","close":8774.5137},{"date":"2024-05-08","close":8706.7197},{"date":"2024-05-09","close":8789.041},{"date":"2024-05-10","close":8793.8828},{"date":"2024-05-13","close":8750.3018},{"date":"2024-05-14","close":8735.7744},{"date":"2024-05-16","close":8634.083},{"date":"2024-05-17","close":8755.1436},{"date":"2024-05-20","close":8813.2539},{"date":"2024-05-21","close":8789.041},{"date":"2024-05-22","close":8803.5684},{"date":"2024-05-23","close":8687.3496},{"date":"2024-05-24","close":8638.9258},{"date":"2024-05-27","close":8643.7676},{"date":"2024-05-28","close":8561.4453},{"date":"2024-05-29","close":8590.501},{"date":"2024-05-30","close":8629.2402},{"date":"2024-05-31","close":8701.877},{"date":"2024-06-03","close":8624.3975},{"date":"2024-06-04","close":8648.6094},{"date":"2024-06-05","close":8609.8701},{"date":"2024-06-07","close":8522.7061},{"date":"2024-06-10","close":8566.2891},{"date":"2024-06-11","close":8537.2334},{"date":"2024-06-12","close":8532.3916},{"date":"2024-06-13","close":8421.0156},{"date":"2024-06-14","close":8488.8086},{"date":"2024-06-17","close":8508.1787},{"date":"2024-06-18","close":8542.0762},{"date":"2024-06-19","close":8513.0215},{"date":"2024-06-20","close":8483.9668},{"date":"2024-06-21","close":8488.8086},{"date":"2024-06-24","close":8498.4941},{"date":"2024-06-25","close":8358.0635},{"date":"2024-06-26","close":8454.9121},{"date":"2024-06-27","close":8382.2754},{"date":"2024-06-28","close":8319.3242},{"date":"2024-07-01","close":8377.4326},{"date":"2024-07-02","close":8416.1719},{"date":"2024-07-03","close":8396.8027},{"date":"2024-07-04","close":8314.4814},{"date":"2024-07-05","close":8275.7412},{"date":"2024-07-08","close":8232.1592},{"date":"2024-07-09","close":8324.166},{"date":"2024-07-10","close":8309.6387},{"date":"2024-07-11","close":8401.6455},{"date":"2024-07-12","close":8421.0156},{"date":"2024-07-15","close":8454.9121},{"date":"2024-07-16","close":8522.7061},{"date":"2024-07-17","close":8508.1787},{"date":"2024-07-18","close":8551.7607},{"date":"2024-07-19","close":8643.7676},{"date":"2024-07-22","close":8537.2334},{"date":"2024-07-23","close":8406.4883},{"date":"2024-07-24","close":8329.0078},{"date":"2024-07-25","close":8319.3242},{"date":"2024-07-26","close":8348.3789},{"date":"2024-07-29","close":8319.3242},{"date":"2024-07-30","close":8232.1592},{"date":"2024-07-31","close":8421.0156},{"date":"2024-08-01","close":8295.1123},{"date":"2024-08-02","close":8270.8994},{"date":"2024-08-05","close":8149.8384},{"date":"2024-08-06","close":8212.79},{"date":"2024-08-07","close":8266.0566},{"date":"2024-08-08","close":8280.584},{"date":"2024-08-09","close":8174.0508},{"date":"2024-08-12","close":8144.9951},{"date":"2024-08-13","close":8159.5234},{"date":"2024-08-14","close":8140.1533},{"date":"2024-08-16","close":8130.4683},{"date":"2024-08-19","close":8091.7285},{"date":"2024-08-20","close":8019.0918},{"date":"2024-08-21","close":8009.4067},{"date":"2024-08-22","close":7980.3525},{"date":"2024-08-23","close":8038.4619},{"date":"2024-08-26","close":8014.25},{"date":"2024-08-27","close":8137.9637},{"date":"2024-08-28","close":7931.9282},{"date":"2024-08-29","close":7951.2979},{"date":"2024-08-30","close":8096.5708},{"date":"2024-09-02","close":7931.9282},{"date":"2024-09-03","close":7927.0854},{"date":"2024-09-04","close":7893.1885},{"date":"2024-09-05","close":7873.8184},{"date":"2024-09-06","close":7835.0791},{"date":"2024-09-09","close":7762.4424},{"date":"2024-09-10","close":7776.9697},{"date":"2024-09-11","close":7714.0176},{"date":"2024-09-12","close":7651.0659},{"date":"2024-09-13","close":7641.3809},{"date":"2024-09-19","close":7747.915},{"date":"2024-09-20","close":7747.915},{"date":"2024-09-23","close":7864.1338},{"date":"2024-09-24","close":8149.8384},{"date":"2024-09-25","close":8333.8516},{"date":"2024-09-26","close":8551.7607},{"date":"2024-09-27","close":9006.9512},{"date":"2024-09-30","close":9578.3594},{"date":"2024-10-02","close":10614.6436},{"date":"2024-10-04","close":10730.8623},{"date":"2024-10-07","close":11384.5928},{"date":"2024-10-08","close":10614.6436},{"date":"2024-10-10","close":10256.3027},{"date":"2024-10-11","close":9588.0449},{"date":"2024-10-14","close":9805.9551},{"date":"2024-10-15","close":9597.7295},{"date":"2024-10-16","close":9442.7715},{"date":"2024-10-17","close":9462.1416},{"date":"2024-10-18","close":9815.6406},{"date":"2024-10-21","close":9747.8457},{"date":"2024-10-22","close":9897.9609},{"date":"2024-10-23","close":9936.7002},{"date":"2024-10-24","close":9835.0098},{"date":"2024-10-25","close":9917.3311},{"date":"2024-10-28","close":9859.2217},{"date":"2024-10-29","close":9859.2217},{"date":"2024-10-30","close":9884.2287},{"date":"2024-10-31","close":9747.8457},{"date":"2024-11-01","close":9689.7363},{"date":"2024-11-04","close":9743.0029},{"date":"2024-11-05","close":10306.4477},{"date":"2024-11-06","close":10101.3438},{"date":"2024-11-07","close":10290.1992},{"date":"2024-11-08","close":10207.8779},{"date":"2024-11-11","close":10309.5693},{"date":"2024-11-12","close":10183.666},{"date":"2024-11-13","close":10188.5078},{"date":"2024-11-14","close":9985.125},{"date":"2024-11-15","close":9936.7002},{"date":"2024-11-18","close":9796.2695},{"date":"2024-11-19","close":9772.0576},{"date":"2024-11-20","close":9786.585},{"date":"2024-11-21","close":9844.6943},{"date":"2024-11-22","close":9675.209},{"date":"2024-11-25","close":9491.1953},{"date":"2024-11-26","close":9520.25},{"date":"2024-11-27","close":9583.2031},{"date":"2024-11-28","close":9592.8867},{"date":"2024-11-29","close":9684.8936},{"date":"2024-12-02","close":9767.2158},{"date":"2024-12-03","close":9776.8994},{"date":"2024-12-04","close":9767.2158},{"date":"2024-12-05","close":9767.2158},{"date":"2024-12-06","close":9994.8105},{"date":"2024-12-09","close":10004.4951},{"date":"2024-12-10","close":10178.8232},{"date":"2024-12-11","close":10169.1377},{"date":"2024-12-12","close":10212.7207},{"date":"2024-12-13","close":9999.6533},{"date":"2024-12-16","close":9864.0645},{"date":"2024-12-17","close":9946.3857},{"date":"2024-12-18","close":9956.0703},{"date":"2024-12-19","close":10062.6045},{"date":"2024-12-20","close":9994.8105},{"date":"2024-12-23","close":10048.0781},{"date":"2024-12-24","close":10159.4541},{"date":"2024-12-26","close":10275.6719},{"date":"2024-12-27","close":10261.0342},{"date":"2024-12-30","close":10334.2227},{"date":"2025-01-02","close":9870.6953},{"date":"2025-01-03","close":9773.1104},{"date":"2025-01-06","close":9670.6465},{"date":"2025-01-07","close":9607.2168},{"date":"2025-01-08","close":9651.1299},{"date":"2025-01-09","close":9646.251},{"date":"2025-01-10","close":9577.9414},{"date":"2025-01-13","close":9538.9072},{"date":"2025-01-14","close":9758.4727},{"date":"2025-01-15","close":9704.8018},{"date":"2025-01-16","close":9685.2842},{"date":"2025-01-17","close":9738.9561},{"date":"2025-01-20","close":9777.9902},{"date":"2025-01-21","close":9738.9561},{"date":"2025-01-22","close":9612.0957},{"date":"2025-01-23","close":9660.8887},{"date":"2025-01-24","close":9738.9561},{"date":"2025-01-31","close":9948.7637},{"date":"2025-02-03","close":9753.5938},{"date":"2025-02-04","close":10002.4346},{"date":"2025-02-05","close":9690.1641},{"date":"2025-02-06","close":9782.8691},{"date":"2025-02-07","close":9870.6953},{"date":"2025-02-10","close":9943.8838},{"date":"2025-02-11","close":9924.3672},{"date":"2025-02-12","close":9943.8838},{"date":"2025-02-13","close":10026.8311},{"date":"2025-02-14","close":10026.8311},{"date":"2025-02-17","close":10075.623},{"date":"2025-02-18","close":10002.4346},{"date":"2025-02-19","close":10012.1934},{"date":"2025-02-20","close":10002.4346},{"date":"2025-02-21","close":10134.1738},{"date":"2025-02-24","close":10036.5898},{"date":"2025-02-25","close":9992.6768},{"date":"2025-02-26","close":10021.9521},{"date":"2025-02-27","close":10104.8984},{"date":"2025-02-28","close":10104.8984},{"date":"2025-03-04","close":10021.9521},{"date":"2025-03-05","close":10017.0723},{"date":"2025-03-06","close":10153.6914},{"date":"2025-03-07","close":10119.5361},{"date":"2025-03-10","close":10095.1406},{"date":"2025-03-11","close":10143.9326},{"date":"2025-03-12","close":10114.6572},{"date":"2025-03-13","close":10031.71},{"date":"2025-03-14","close":10324.4648},{"date":"2025-03-17","close":10270.793},{"date":"2025-03-18","close":10368.3779},{"date":"2025-03-19","close":10368.3779},{"date":"2025-03-20","close":10300.0684},{"date":"2025-03-21","close":10139.0537},{"date":"2025-03-24","close":10182.9668},{"date":"2025-03-25","close":10222.001},{"date":"2025-03-26","close":10168.3291},{"date":"2025-03-27","close":10187.8457},{"date":"2025-03-28","close":10158.5703},{"date":"2025-03-31","close":10100.0195},{"date":"2025-04-01","close":10075.623},{"date":"2025-04-02","close":10026.8311},{"date":"2025-04-03","close":9953.6426},{"date":"2025-04-04","close":9748.7148},{"date":"2025-04-07","close":8929.0029},{"date":"2025-04-08","close":9280.3076},{"date":"2025-04-09","close":9431.5645},{"date":"2025-04-10","close":9475.4775},{"date":"2025-04-11","close":9499.873},{"date":"2025-04-14","close":9392.5303},{"date":"2025-04-15","close":9333.9795},{"date":"2025-04-16","close":9275.4287},{"date":"2025-04-17","close":9397.4092},{"date":"2025-04-18","close":9421.8057},{"date":"2025-04-21","close":9465.7188},{"date":"2025-04-22","close":9465.7188},{"date":"2025-04-23","close":9455.96},{"date":"2025-04-24","close":9563.3037},{"date":"2025-04-25","close":9621.8545},{"date":"2025-04-28","close":9616.9756},{"date":"2025-04-29","close":9587.7002},{"date":"2025-04-30","close":9465.7188},{"date":"2025-05-02","close":9421.8057},{"date":"2025-05-07","close":9509.6318},{"date":"2025-05-08","close":9563.3037},{"date":"2025-05-09","close":9543.7871},{"date":"2025-05-12","close":9695.043},{"date":"2025-05-13","close":9860.9365},{"date":"2025-05-14","close":9939.0049},{"date":"2025-05-15","close":9729.1973},{"date":"2025-05-16","close":9636.4922},{"date":"2025-05-19","close":9675.5264},{"date":"2025-05-20","close":9651.1299},{"date":"2025-05-21","close":9690.1641},{"date":"2025-05-22","close":9626.7334},{"date":"2025-05-23","close":9538.9072},{"date":"2025-05-26","close":9392.5303},{"date":"2025-05-27","close":9402.2891},{"date":"2025-05-28","close":9441.3223},{"date":"2025-05-29","close":9494.9941},{"date":"2025-05-30","close":9499.873},{"date":"2025-06-02","close":9377.8926},{"date":"2025-06-04","close":9509.6318},{"date":"2025-06-05","close":9431.5645},{"date":"2025-06-09","close":9402.2891},{"date":"2025-06-10","close":9412.0469},{"date":"2025-06-11","close":9577.9414},{"date":"2025-06-12","close":9431.5645},{"date":"2025-06-13","close":9426.6846},{"date":"2025-06-16","close":9412.0469},{"date":"2025-06-17","close":9412.0469},{"date":"2025-06-18","close":9504.7529},{"date":"2025-06-19","close":9446.2021},{"date":"2025-06-20","close":9402.2891},{"date":"2025-06-23","close":9534.0283},{"date":"2025-06-24","close":9534.0283},{"date":"2025-06-25","close":9675.5264},{"date":"2025-06-26","close":9651.1299},{"date":"2025-06-27","close":9577.9414},{"date":"2025-06-30","close":9558.4248},{"date":"2025-07-01","close":9626.7334},{"date":"2025-07-02","close":9626.7334},{"date":"2025-07-03","close":9729.1973},{"date":"2025-07-04","close":9773.1104},{"date":"2025-07-07","close":9758.4727},{"date":"2025-07-08","close":9880.4541},{"date":"2025-07-09","close":9899.9707},{"date":"2025-07-10","close":9890.2129},{"date":"2025-07-11","close":10012.1934},{"date":"2025-07-14","close":10026.8311},{"date":"2025-07-15","close":10012.1934},{"date":"2025-07-16","close":9997.5557},{"date":"2025-07-17","close":10119.5361},{"date":"2025-07-18","close":10197.6045},{"date":"2025-07-21","close":10261.0342},{"date":"2025-07-22","close":10319.585},{"date":"2025-07-23","close":10304.9473},{"date":"2025-07-24","close":10285.4307},{"date":"2025-07-25","close":10295.1895},{"date":"2025-07-28","close":10334.2227},{"date":"2025-07-29","close":10441.5664},{"date":"2025-07-30","close":10397.6533},{"date":"2025-07-31","close":10207.3633},{"date":"2025-08-01","close":10202.4834},{"date":"2025-08-04","close":10212.2422},{"date":"2025-08-05","close":10309.8271},{"date":"2025-08-06","close":10324.4648},{"date":"2025-08-07","close":10300.0684},{"date":"2025-08-08","close":10304.9473},{"date":"2025-08-11","close":10363.498},{"date":"2025-08-12","close":10412.291},{"date":"2025-08-13","close":10431.8076},{"date":"2025-08-14","close":10519.6338},{"date":"2025-08-18","close":10612.3398},{"date":"2025-08-19","close":10612.3398},{"date":"2025-08-20","close":10792.8711},{"date":"2025-08-21","close":10900.2148},{"date":"2025-08-22","close":11027.0742},{"date":"2025-08-25","close":11232.0029},{"date":"2025-08-26","close":11349.1045},{"date":"2025-08-27","close":11192.9688},{"date":"2025-08-28","close":11173.4512},{"date":"2025-08-29","close":11417.4131},{"date":"2025-09-01","close":11534.5146},{"date":"2025-09-02","close":11363.7422},{"date":"2025-09-03","close":11310.0703},{"date":"2025-09-04","close":11027.0742},{"date":"2025-09-05","close":11275.916},{"date":"2025-09-08","close":11334.4668},{"date":"2025-09-09","close":11251.5195},{"date":"2025-09-10","close":11280.7949},{"date":"2025-09-11","close":11490.6016},{"date":"2025-09-12","close":11490.6016},{"date":"2025-09-15","close":11519.877},{"date":"2025-09-16","close":11417.4131},{"date":"2025-09-17","close":11495.4814},{"date":"2025-09-18","close":11412.5342},{"date":"2025-09-19","close":11534.5146},{"date":"2025-09-22","close":11485.7227},{"date":"2025-09-23","close":11441.8096},{"date":"2025-09-24","close":11676.0127},{"date":"2025-09-25","close":11788.2354},{"date":"2025-09-26","close":11719.9258},{"date":"2025-09-29","close":11851.665},{"date":"2025-09-30","close":11905.3369},{"date":"2025-10-01","close":11929.7334},{"date":"2025-10-02","close":12129.7822},{"date":"2025-10-10","close":12012.6807},{"date":"2025-10-13","close":11895.5791},{"date":"2025-10-14","close":11876.0615},{"date":"2025-10-15","close":12012.6807},{"date":"2025-10-16","close":11959.0088},{"date":"2025-10-17","close":11783.3564},{"date":"2025-10-20","close":11773.5977},{"date":"2025-10-21","close":12051.7139},{"date":"2025-10-22","close":12022.4385},{"date":"2025-10-23","close":12071.2314},{"date":"2025-10-24","close":12237.125},{"date":"2025-10-27","close":12388.3818},{"date":"2025-10-28","close":12388.3818},{"date":"2025-10-29","close":12471.3281},{"date":"2025-10-30","close":12412.7773},{"date":"2025-10-31","close":12183.4531},{"date":"2025-11-03","close":12198.0908},{"date":"2025-11-04","close":12144.4199},{"date":"2025-11-05","close":12329.8311},{"date":"2025-11-06","close":12481.0869},{"date":"2025-11-07","close":12490.8457},{"date":"2025-11-10","close":12520.1211},{"date":"2025-11-11","close":12549.3965},{"date":"2025-11-12","close":12568.9131},{"date":"2025-11-13","close":12710.4111},{"date":"2025-11-14","close":12559.1553},{"date":"2025-11-17","close":12320.0723},{"date":"2025-11-18","close":12281.0381},{"date":"2025-11-19","close":12432.2949},{"date":"2025-11-20","close":12373.7441},{"date":"2025-11-21","close":12129.7822},{"date":"2025-11-24","close":12129.7822},{"date":"2025-11-25","close":12212.7295},{"date":"2025-11-26","close":12300.5557},{"date":"2025-11-27","close":12281.0381},{"date":"2025-11-28","close":12290.7969},{"date":"2025-12-01","close":12417.6572},{"date":"2025-12-02","close":12378.623},{"date":"2025-12-03","close":12329.8311},{"date":"2025-12-04","close":12354.2266},{"date":"2025-12-05","close":12476.208},{"date":"2025-12-08","close":12534.7588},{"date":"2025-12-09","close":12510.3623},{"date":"2025-12-10","close":12534.7588},{"date":"2025-12-11","close":12417.6572},{"date":"2025-12-12","close":12525.0},{"date":"2025-12-15","close":12461.5703},{"date":"2025-12-16","close":12310.3135},{"date":"2025-12-17","close":12598.1885},{"date":"2025-12-18","close":12495.7246},{"date":"2025-12-19","close":12607.9473},{"date":"2025-12-22","close":12744.5654},{"date":"2025-12-23","close":12783.5996},{"date":"2025-12-24","close":12593.3096},{"date":"2025-12-26","close":12525.0},{"date":"2025-12-29","close":12415.0},{"date":"2025-12-30","close":12545.0},{"date":"2026-01-02","close":12750.0},{"date":"2026-01-05","close":12845.0},{"date":"2026-01-06","close":13025.0},{"date":"2026-01-07","close":12985.0},{"date":"2026-01-08","close":12910.0},{"date":"2026-01-09","close":12990.0},{"date":"2026-01-12","close":13205.0},{"date":"2026-01-13","close":13200.0},{"date":"2026-01-14","close":13230.0},{"date":"2026-01-15","close":13170.0},{"date":"2026-01-16","close":13150.0},{"date":"2026-01-19","close":13115.0},{"date":"2026-01-20","close":13125.0},{"date":"2026-01-21","close":13115.0},{"date":"2026-01-22","close":13070.0},{"date":"2026-01-23","close":13030.0},{"date":"2026-01-26","close":12820.0},{"date":"2026-01-27","close":12855.0},{"date":"2026-01-28","close":12695.0},{"date":"2026-01-29","close":12745.0},{"date":"2026-01-30","close":12725.0},{"date":"2026-02-02","close":12760.0},{"date":"2026-02-03","close":12700.0},{"date":"2026-02-04","close":12835.0},{"date":"2026-02-05","close":12870.0},{"date":"2026-02-06","close":12950.0},{"date":"2026-02-09","close":13025.0},{"date":"2026-02-10","close":13015.0},{"date":"2026-02-11","close":12930.0},{"date":"2026-02-12","close":12890.0},{"date":"2026-02-13","close":12705.0},{"date":"2026-02-19","close":12815.0},{"date":"2026-02-20","close":12750.0},{"date":"2026-02-23","close":12970.0},{"date":"2026-02-24","close":12905.0},{"date":"2026-02-25","close":12890.0},{"date":"2026-02-26","close":12865.0},{"date":"2026-02-27","close":12865.0},{"date":"2026-03-03","close":12965.0},{"date":"2026-03-04","close":12810.0},{"date":"2026-03-05","close":12930.0},{"date":"2026-03-06","close":13020.0},{"date":"2026-03-09","close":13050.0},{"date":"2026-03-10","close":13125.0},{"date":"2026-03-11","close":13195.0},{"date":"2026-03-12","close":13225.0},{"date":"2026-03-13","close":13295.0},{"date":"2026-03-16","close":13300.0},{"date":"2026-03-17","close":13285.0},{"date":"2026-03-18","close":13175.0},{"date":"2026-03-19","close":13130.0},{"date":"2026-03-20","close":13140.0},{"date":"2026-03-23","close":12685.0},{"date":"2026-03-24","close":12785.0},{"date":"2026-03-25","close":12860.0},{"date":"2026-03-26","close":12805.0},{"date":"2026-03-27","close":12890.0},{"date":"2026-03-30","close":12885.0},{"date":"2026-03-31","close":13035.0},{"date":"2026-04-01","close":13010.0},{"date":"2026-04-02","close":12955.0},{"date":"2026-04-03","close":12820.0},{"date":"2026-04-06","close":12800.0},{"date":"2026-04-07","close":12830.0},{"date":"2026-04-08","close":13030.0},{"date":"2026-04-09","close":13000.0},{"date":"2026-04-10","close":13265.0},{"date":"2026-04-13","close":13310.0},{"date":"2026-04-14","close":13380.0},{"date":"2026-04-15","close":13350.0},{"date":"2026-04-16","close":13480.0},{"date":"2026-04-17","close":13520.0},{"date":"2026-04-20","close":13550.0},{"date":"2026-04-21","close":13515.0},{"date":"2026-04-22","close":13620.0},{"date":"2026-04-23","close":13625.0},{"date":"2026-04-24","close":13630.0},{"date":"2026-04-27","close":13495.0},{"date":"2026-04-28","close":13480.0},{"date":"2026-04-29","close":13675.0},{"date":"2026-04-30","close":13740.0},{"date":"2026-05-04","close":13815.0},{"date":"2026-05-06","close":13690.0},{"date":"2026-05-07","close":13750.0},{"date":"2026-05-08","close":13825.0},{"date":"2026-05-11","close":14115.0},{"date":"2026-05-12","close":14260.0},{"date":"2026-05-13","close":14450.0},{"date":"2026-05-14","close":14375.0},{"date":"2026-05-15","close":14115.0},{"date":"2026-05-18","close":14010.0},{"date":"2026-05-19","close":14150.0},{"date":"2026-05-20","close":14145.0},{"date":"2026-05-21","close":14080.0},{"date":"2026-05-22","close":14240.0},{"date":"2026-05-26","close":14400.0},{"date":"2026-05-27","close":14335.0},{"date":"2026-05-28","close":14315.0},{"date":"2026-05-29","close":14400.0},{"date":"2026-06-01","close":14205.0},{"date":"2026-06-02","close":14515.0},{"date":"2026-06-04","close":14650.0},{"date":"2026-06-05","close":14525.0},{"date":"2026-06-08","close":14130.0},{"date":"2026-06-09","close":14140.0},{"date":"2026-06-10","close":14030.0},{"date":"2026-06-11","close":13985.0},{"date":"2026-06-12","close":14250.0},{"date":"2026-06-15","close":14345.0},{"date":"2026-06-16","close":14480.0},{"date":"2026-06-17","close":14535.0},{"date":"2026-06-18","close":14750.0},{"date":"2026-06-19","close":14745.0},{"date":"2026-06-22","close":15150.0},{"date":"2026-06-23","close":14795.0},{"date":"2026-06-24","close":14830.0},{"date":"2026-06-25","close":15070.0},{"date":"2026-06-26","close":14550.0},{"date":"2026-06-29","close":14715.0},{"date":"2026-06-30","close":15060.0},{"date":"2026-07-01","close":14995.0},{"date":"2026-07-02","close":14685.0},{"date":"2026-07-03","close":14570.0},{"date":"2026-07-06","close":14500.0},{"date":"2026-07-07","close":14245.0},{"date":"2026-07-08","close":13925.0},{"date":"2026-07-09","close":14185.0},{"date":"2026-07-10","close":14095.0},{"date":"2026-07-13","close":13685.0},{"date":"2026-07-14","close":13915.0},{"date":"2026-07-15","close":13905.0},{"date":"2026-07-16","close":13590.0},{"date":"2026-07-20","close":13080.0},{"date":"2026-07-21","close":13590.0},{"date":"2026-07-22","close":13600.0},{"date":"2026-07-23","close":13520.0},{"date":"2026-07-24","close":13330.0},{"date":"2026-07-27","close":13410.0},{"date":"2026-07-28","close":13010.0},{"date":"2026-07-29","close":13000.0},{"date":"2026-07-30","close":12850.0},{"date":"2026-07-31","close":12900.0},{"date":"2026-08-03","close":12645.0},{"date":"2026-08-04","close":12860.0},{"date":"2026-08-05","close":12930.0},{"date":"2026-08-06","close":12880.0},{"date":"2026-08-07","close":12985.0},{"date":"2026-08-10","close":13025.0},{"date":"2026-08-11","close":12925.0},{"date":"2026-08-12","close":12985.0},{"date":"2026-08-13","close":13055.0},{"date":"2026-08-14","close":12955.0},{"date":"2026-08-18","close":12980.0},{"date":"2026-08-19","close":12475.0},{"date":"2026-08-20","close":12470.0},{"date":"2026-08-21","close":12520.0},{"date":"2026-08-24","close":12350.0},{"date":"2026-08-25","close":12345.0},{"date":"2026-08-26","close":12475.0},{"date":"2026-08-27","close":12470.0},{"date":"2026-08-28","close":12380.0},{"date":"2026-08-31","close":12350.0},{"date":"2026-09-01","close":12405.0},{"date":"2026-09-02","close":12210.0},{"date":"2026-09-03","close":12110.0},{"date":"2026-09-04","close":12010.0},{"date":"2026-09-07","close":12030.0},{"date":"2026-09-08","close":12005.0},{"date":"2026-09-09","close":11920.0},{"date":"2026-09-10","close":11895.0},{"date":"2026-09-11","close":11865.0},{"date":"2026-09-14","close":11790.0},{"date":"2026-09-15","close":11800.0},{"date":"2026-09-16","close":11980.0},{"date":"2026-09-17","close":12095.0},{"date":"2026-09-18","close":12250.0},{"date":"2026-09-21","close":12370.0},{"date":"2026-09-22","close":12190.0},{"date":"2026-09-23","close":12050.0},{"date":"2026-09-28","close":11695.0},{"date":"2026-09-29","close":11630.0},{"date":"2026-09-30","close":11670.0},{"date":"2026-10-01","close":11685.0},{"date":"2026-10-02","close":11405.0},{"date":"2026-10-06","close":11475.0},{"date":"2026-10-07","close":11415.0},{"date":"2026-10-08","close":11340.0},{"date":"2026-10-12","close":11255.0},{"date":"2026-10-13","close":11350.0},{"date":"2026-10-14","close":11170.0},{"date":"2026-10-15","close":10955.0},{"date":"2026-10-16","close":10870.0},{"date":"2026-10-19","close":11035.0},{"date":"2026-10-20","close":10825.0},{"date":"2026-10-21","close":10740.0},{"date":"2026-10-22","close":10555.0},{"date":"2026-10-23","close":10470.0}],"chart_data":[{"date":"2024-10-24","open":9932,"high":9932,"low":9767,"close":9835,"volume":136303},{"date":"2024-10-25","open":9874,"high":10028,"low":9734,"close":9917,"volume":347514},{"date":"2024-10-28","open":9907,"high":9937,"low":9801,"close":9859,"volume":158621},{"date":"2024-10-29","open":9889,"high":9946,"low":9781,"close":9859,"volume":317660},{"date":"2024-10-30","open":10133,"high":10133,"low":9850,"close":9884,"volume":235942},{"date":"2024-10-31","open":9622,"high":9811,"low":9622,"close":9748,"volume":239002},{"date":"2024-11-01","open":9748,"high":9777,"low":9656,"close":9690,"volume":75320},{"date":"2024-11-04","open":9695,"high":9762,"low":9651,"close":9743,"volume":70329},{"date":"2024-11-05","open":10043,"high":10366,"low":10008,"close":10306,"volume":276460},{"date":"2024-11-06","open":10067,"high":10232,"low":10043,"close":10101,"volume":358437},{"date":"2024-11-07","open":9927,"high":10314,"low":9902,"close":10290,"volume":277071},{"date":"2024-11-08","open":10508,"high":10551,"low":10188,"close":10208,"volume":369704},{"date":"2024-11-11","open":9704,"high":10310,"low":9704,"close":10310,"volume":751762},{"date":"2024-11-12","open":10320,"high":10403,"low":9977,"close":10184,"volume":304212},{"date":"2024-11-13","open":10126,"high":10286,"low":10023,"close":10189,"volume":279937},{"date":"2024-11-14","open":10266,"high":10266,"low":9985,"close":9985,"volume":110745},{"date":"2024-11-15","open":9985,"high":10072,"low":9927,"close":9937,"volume":111031},{"date":"2024-11-18","open":9889,"high":9927,"low":9734,"close":9796,"volume":140267},{"date":"2024-11-19","open":9738,"high":9811,"low":9617,"close":9772,"volume":101025},{"date":"2024-11-20","open":9782,"high":9846,"low":9749,"close":9787,"volume":59089},{"date":"2024-11-21","open":9801,"high":9893,"low":9801,"close":9845,"volume":72031},{"date":"2024-11-22","open":9937,"high":9937,"low":9675,"close":9675,"volume":79265},{"date":"2024-11-25","open":9626,"high":9650,"low":9452,"close":9491,"volume":357710},{"date":"2024-11-26","open":9501,"high":9636,"low":9501,"close":9520,"volume":215681},{"date":"2024-11-27","open":9520,"high":9598,"low":9423,"close":9583,"volume":94913},{"date":"2024-11-28","open":9593,"high":9777,"low":9554,"close":9593,"volume":141186},{"date":"2024-11-29","open":9588,"high":9825,"low":9539,"close":9685,"volume":111521},{"date":"2024-12-02","open":9685,"high":9806,"low":9680,"close":9767,"volume":121708},{"date":"2024-12-03","open":9825,"high":9825,"low":9690,"close":9777,"volume":134498},{"date":"2024-12-04","open":9772,"high":9874,"low":9767,"close":9767,"volume":175853},{"date":"2024-12-05","open":9796,"high":9806,"low":9748,"close":9767,"volume":61198},{"date":"2024-12-06","open":9767,"high":10019,"low":9767,"close":9995,"volume":149765},{"date":"2024-12-09","open":9994,"high":10100,"low":9945,"close":10004,"volume":354534},{"date":"2024-12-10","open":10406,"high":10566,"low":10131,"close":10179,"volume":433929},{"date":"2024-12-11","open":10174,"high":10227,"low":10136,"close":10169,"volume":128695},{"date":"2024-12-12","open":10154,"high":10232,"low":10101,"close":10213,"volume":785009},{"date":"2024-12-13","open":10242,"high":10242,"low":9941,"close":10000,"volume":104261},{"date":"2024-12-16","open":9980,"high":9990,"low":9859,"close":9864,"volume":153169},{"date":"2024-12-17","open":9864,"high":10005,"low":9845,"close":9946,"volume":160787},{"date":"2024-12-18","open":10000,"high":10000,"low":9937,"close":9956,"volume":190246},{"date":"2024-12-19","open":9947,"high":10063,"low":9865,"close":10063,"volume":168183},{"date":"2024-12-20","open":10062,"high":10106,"low":9995,"close":9995,"volume":84313},{"date":"2024-12-23","open":10005,"high":10131,"low":9990,"close":10048,"volume":63641},{"date":"2024-12-24","open":10048,"high":10159,"low":10038,"close":10159,"volume":130457},{"date":"2024-12-26","open":10183,"high":10276,"low":10183,"close":10276,"volume":114908},{"date":"2024-12-27","open":10339,"high":10412,"low":10261,"close":10261,"volume":95678},{"date":"2024-12-30","open":10261,"high":10353,"low":10261,"close":10334,"volume":77677},{"date":"2025-01-02","open":10330,"high":10330,"low":9861,"close":9871,"volume":127376},{"date":"2025-01-03","open":9865,"high":9904,"low":9734,"close":9773,"volume":144228},{"date":"2025-01-06","open":9783,"high":9783,"low":9647,"close":9671,"volume":251106},{"date":"2025-01-07","open":9670,"high":9685,"low":9548,"close":9607,"volume":120910},{"date":"2025-01-08","open":9607,"high":9680,"low":9480,"close":9651,"volume":105283},{"date":"2025-01-09","open":9660,"high":9748,"low":9621,"close":9646,"volume":36550},{"date":"2025-01-10","open":9652,"high":9657,"low":9569,"close":9578,"volume":76192},{"date":"2025-01-13","open":9549,"high":9622,"low":9530,"close":9539,"volume":47743},{"date":"2025-01-14","open":9563,"high":9797,"low":9504,"close":9758,"volume":74829},{"date":"2025-01-15","open":9759,"high":9793,"low":9696,"close":9705,"volume":54105},{"date":"2025-01-16","open":9743,"high":9812,"low":9646,"close":9685,"volume":63459},{"date":"2025-01-17","open":9715,"high":9759,"low":9661,"close":9739,"volume":53387},{"date":"2025-01-20","open":9739,"high":9837,"low":9739,"close":9778,"volume":43713},{"date":"2025-01-21","open":9749,"high":9818,"low":9696,"close":9739,"volume":72884},{"date":"2025-01-22","open":9817,"high":9817,"low":9563,"close":9612,"volume":126233},{"date":"2025-01-23","open":9613,"high":9813,"low":9613,"close":9661,"volume":104561},{"date":"2025-01-24","open":9827,"high":9827,"low":9613,"close":9739,"volume":132740},{"date":"2025-01-31","open":9803,"high":9993,"low":9803,"close":9949,"volume":128148},{"date":"2025-02-03","open":9954,"high":9954,"low":9705,"close":9754,"volume":154533},{"date":"2025-02-04","open":9777,"high":10002,"low":9777,"close":10002,"volume":184030},{"date":"2025-02-05","open":10031,"high":10036,"low":9675,"close":9690,"volume":236533},{"date":"2025-02-06","open":9696,"high":9813,"low":9686,"close":9783,"volume":77817},{"date":"2025-02-07","open":9788,"high":9993,"low":9739,"close":9871,"volume":185913},{"date":"2025-02-10","open":9954,"high":10003,"low":9910,"close":9944,"volume":135752},{"date":"2025-02-11","open":10002,"high":10017,"low":9885,"close":9924,"volume":126886},{"date":"2025-02-12","open":9988,"high":9988,"low":9886,"close":9944,"volume":84044},{"date":"2025-02-13","open":9993,"high":10086,"low":9974,"close":10027,"volume":206683},{"date":"2025-02-14","open":10018,"high":10037,"low":9954,"close":10027,"volume":178472},{"date":"2025-02-17","open":10027,"high":10125,"low":10013,"close":10076,"volume":263866},{"date":"2025-02-18","open":10124,"high":10129,"low":10002,"close":10002,"volume":200292},{"date":"2025-02-19","open":10002,"high":10021,"low":9934,"close":10012,"volume":248350},{"date":"2025-02-20","open":10021,"high":10070,"low":9943,"close":10002,"volume":235088},{"date":"2025-02-21","open":10109,"high":10139,"low":9992,"close":10134,"volume":182438},{"date":"2025-02-24","open":10144,"high":10262,"low":9969,"close":10037,"volume":247090},{"date":"2025-02-25","open":9959,"high":10022,"low":9940,"close":9993,"volume":158941},{"date":"2025-02-26","open":10052,"high":10061,"low":9954,"close":10022,"volume":164285},{"date":"2025-02-27","open":10027,"high":10125,"low":10027,"close":10105,"volume":404653},{"date":"2025-02-28","open":10105,"high":10227,"low":10061,"close":10105,"volume":483077},{"date":"2025-03-04","open":10091,"high":10096,"low":9910,"close":10022,"volume":122325},{"date":"2025-03-05","open":9958,"high":10056,"low":9948,"close":10017,"volume":128506},{"date":"2025-03-06","open":10052,"high":10154,"low":10003,"close":10154,"volume":324882},{"date":"2025-03-07","open":10149,"high":10198,"low":10081,"close":10120,"volume":327176},{"date":"2025-03-10","open":10124,"high":10158,"low":10031,"close":10095,"volume":143434},{"date":"2025-03-11","open":10081,"high":10164,"low":9983,"close":10144,"volume":193950},{"date":"2025-03-12","open":10169,"high":10183,"low":10096,"close":10115,"volume":149045},{"date":"2025-03-13","open":10183,"high":10183,"low":10022,"close":10032,"volume":129092},{"date":"2025-03-14","open":10046,"high":10402,"low":10046,"close":10324,"volume":810015},{"date":"2025-03-17","open":10403,"high":10476,"low":10242,"close":10271,"volume":613257},{"date":"2025-03-18","open":10387,"high":10387,"low":10261,"close":10368,"volume":243674},{"date":"2025-03-19","open":10373,"high":10407,"low":10304,"close":10368,"volume":401267},{"date":"2025-03-20","open":10368,"high":10441,"low":10300,"close":10300,"volume":280110},{"date":"2025-03-21","open":10290,"high":10387,"low":10104,"close":10139,"volume":229191},{"date":"2025-03-24","open":10169,"high":10237,"low":10140,"close":10183,"volume":165248},{"date":"2025-03-25","open":10187,"high":10256,"low":10178,"close":10222,"volume":143724},{"date":"2025-03-26","open":10256,"high":10256,"low":10153,"close":10168,"volume":264865},{"date":"2025-03-27","open":10169,"high":10223,"low":10101,"close":10188,"volume":318555},{"date":"2025-03-28","open":10218,"high":10218,"low":10110,"close":10159,"volume":114356},{"date":"2025-03-31","open":10134,"high":10207,"low":10051,"close":10100,"volume":172953},{"date":"2025-04-01","open":10149,"high":10188,"low":10047,"close":10076,"volume":88782},{"date":"2025-04-02","open":10130,"high":10130,"low":10027,"close":10027,"volume":80657},{"date":"2025-04-03","open":9954,"high":10018,"low":9783,"close":9954,"volume":195443},{"date":"2025-04-04","open":9905,"high":10086,"low":9642,"close":9749,"volume":86017},{"date":"2025-04-07","open":9607,"high":9612,"low":8865,"close":8929,"volume":262151},{"date":"2025-04-08","open":9075,"high":9314,"low":9075,"close":9280,"volume":152140},{"date":"2025-04-09","open":9222,"high":9432,"low":9032,"close":9432,"volume":123761},{"date":"2025-04-10","open":9709,"high":9709,"low":9382,"close":9475,"volume":223043},{"date":"2025-04-11","open":9452,"high":9622,"low":9408,"close":9500,"volume":122112},{"date":"2025-04-14","open":9505,"high":9578,"low":9383,"close":9393,"volume":72808},{"date":"2025-04-15","open":9437,"high":9437,"low":9334,"close":9334,"volume":58894},{"date":"2025-04-16","open":9304,"high":9397,"low":9270,"close":9275,"volume":223160},{"date":"2025-04-17","open":9285,"high":9421,"low":9285,"close":9397,"volume":61236},{"date":"2025-04-18","open":9437,"high":9437,"low":9364,"close":9422,"volume":59114},{"date":"2025-04-21","open":9471,"high":9471,"low":9320,"close":9466,"volume":86522},{"date":"2025-04-22","open":9466,"high":9520,"low":9422,"close":9466,"volume":75773},{"date":"2025-04-23","open":9520,"high":9578,"low":9447,"close":9456,"volume":373279},{"date":"2025-04-24","open":9480,"high":9568,"low":9480,"close":9563,"volume":74385},{"date":"2025-04-25","open":9657,"high":9657,"low":9574,"close":9622,"volume":70168},{"date":"2025-04-28","open":9686,"high":9686,"low":9569,"close":9617,"volume":50828},{"date":"2025-04-29","open":9691,"high":9691,"low":9569,"close":9588,"volume":147688},{"date":"2025-04-30","open":9637,"high":9637,"low":9442,"close":9466,"volume":169044},{"date":"2025-05-02","open":9481,"high":9642,"low":9422,"close":9422,"volume":88867},{"date":"2025-05-07","open":9354,"high":9554,"low":9354,"close":9510,"volume":123554},{"date":"2025-05-08","open":9514,"high":9568,"low":9475,"close":9563,"volume":84857},{"date":"2025-05-09","open":9671,"high":9681,"low":9510,"close":9544,"volume":81475},{"date":"2025-05-12","open":9660,"high":9699,"low":9568,"close":9695,"volume":91221},{"date":"2025-05-13","open":9774,"high":9871,"low":9774,"close":9861,"volume":106108},{"date":"2025-05-14","open":9870,"high":9987,"low":9821,"close":9939,"volume":142807},{"date":"2025-05-15","open":9939,"high":9943,"low":9724,"close":9729,"volume":115541},{"date":"2025-05-16","open":9729,"high":9745,"low":9612,"close":9636,"volume":61814},{"date":"2025-05-19","open":9681,"high":9681,"low":9622,"close":9676,"volume":51620},{"date":"2025-05-20","open":9675,"high":9675,"low":9621,"close":9651,"volume":43769},{"date":"2025-05-21","open":9704,"high":9709,"low":9612,"close":9690,"volume":54630},{"date":"2025-05-22","open":9686,"high":9686,"low":9564,"close":9627,"volume":57009},{"date":"2025-05-23","open":9627,"high":9686,"low":9535,"close":9539,"volume":39429},{"date":"2025-05-26","open":9569,"high":9569,"low":9383,"close":9393,"volume":58592},{"date":"2025-05-27","open":9392,"high":9455,"low":9368,"close":9402,"volume":40854},{"date":"2025-05-28","open":9407,"high":9514,"low":9402,"close":9441,"volume":51379},{"date":"2025-05-29","open":9442,"high":9539,"low":9437,"close":9495,"volume":77057},{"date":"2025-05-30","open":9554,"high":9554,"low":9383,"close":9500,"volume":38596},{"date":"2025-06-02","open":9564,"high":9564,"low":9378,"close":9378,"volume":59100},{"date":"2025-06-04","open":9456,"high":9549,"low":9388,"close":9510,"volume":41823},{"date":"2025-06-05","open":9564,"high":9564,"low":9388,"close":9432,"volume":48986},{"date":"2025-06-09","open":9431,"high":9553,"low":9377,"close":9402,"volume":68939},{"date":"2025-06-10","open":9465,"high":9465,"low":9294,"close":9412,"volume":85395},{"date":"2025-06-11","open":9417,"high":9578,"low":9417,"close":9578,"volume":81348},{"date":"2025-06-12","open":9535,"high":9588,"low":9432,"close":9432,"volume":178725},{"date":"2025-06-13","open":9471,"high":9510,"low":9408,"close":9427,"volume":94474},{"date":"2025-06-16","open":9426,"high":9494,"low":9377,"close":9412,"volume":43933},{"date":"2025-06-17","open":9480,"high":9480,"low":9397,"close":9412,"volume":41247},{"date":"2025-06-18","open":9437,"high":9539,"low":9437,"close":9505,"volume":52969},{"date":"2025-06-19","open":9582,"high":9582,"low":9436,"close":9446,"volume":74207},{"date":"2025-06-20","open":9460,"high":9460,"low":9387,"close":9402,"volume":59225},{"date":"2025-06-23","open":9387,"high":9543,"low":9368,"close":9534,"volume":122197},{"date":"2025-06-24","open":9538,"high":9597,"low":9455,"close":9534,"volume":137643},{"date":"2025-06-25","open":9588,"high":9696,"low":9491,"close":9676,"volume":113470},{"date":"2025-06-26","open":9675,"high":9690,"low":9582,"close":9651,"volume":152778},{"date":"2025-06-27","open":9652,"high":9676,"low":9564,"close":9578,"volume":101991},{"date":"2025-06-30","open":9612,"high":9621,"low":9529,"close":9558,"volume":101944},{"date":"2025-07-01","open":9535,"high":9627,"low":9530,"close":9627,"volume":236304},{"date":"2025-07-02","open":9627,"high":9691,"low":9603,"close":9627,"volume":144372},{"date":"2025-07-03","open":9626,"high":9729,"low":9612,"close":9729,"volume":72757},{"date":"2025-07-04","open":9695,"high":9856,"low":9665,"close":9773,"volume":121347},{"date":"2025-07-07","open":9743,"high":9939,"low":9729,"close":9758,"volume":36771},{"date":"2025-07-08","open":9758,"high":9880,"low":9748,"close":9880,"volume":83450},{"date":"2025-07-09","open":9881,"high":9940,"low":9876,"close":9900,"volume":146544},{"date":"2025-07-10","open":9899,"high":9963,"low":9812,"close":9890,"volume":92389},{"date":"2025-07-11","open":9968,"high":10080,"low":9890,"close":10012,"volume":73096},{"date":"2025-07-14","open":10013,"high":10032,"low":9891,"close":10027,"volume":58206},{"date":"2025-07-15","open":10021,"high":10114,"low":9963,"close":10012,"volume":89360},{"date":"2025-07-16","open":10018,"high":10081,"low":9993,"close":9998,"volume":81238},{"date":"2025-07-17","open":10008,"high":10140,"low":10008,"close":10120,"volume":93890},{"date":"2025-07-18","open":10091,"high":10232,"low":10091,"close":10198,"volume":100653},{"date":"2025-07-21","open":10197,"high":10261,"low":10173,"close":10261,"volume":59853},{"date":"2025-07-22","open":10286,"high":10354,"low":9964,"close":10320,"volume":103750},{"date":"2025-07-23","open":10320,"high":10388,"low":10247,"close":10305,"volume":160278},{"date":"2025-07-24","open":10300,"high":10304,"low":10231,"close":10285,"volume":81256},{"date":"2025-07-25","open":10285,"high":10358,"low":10285,"close":10295,"volume":62314},{"date":"2025-07-28","open":10309,"high":10378,"low":10280,"close":10334,"volume":63833},{"date":"2025-07-29","open":10315,"high":10442,"low":10315,"close":10442,"volume":140504},{"date":"2025-07-30","open":10442,"high":10759,"low":10286,"close":10398,"volume":134305},{"date":"2025-07-31","open":10373,"high":10436,"low":10207,"close":10207,"volume":160510},{"date":"2025-08-01","open":10236,"high":10304,"low":10168,"close":10202,"volume":145064},{"date":"2025-08-04","open":10148,"high":10212,"low":10109,"close":10212,"volume":86744},{"date":"2025-08-05","open":10174,"high":10310,"low":10174,"close":10310,"volume":37044},{"date":"2025-08-06","open":10246,"high":10343,"low":10231,"close":10324,"volume":56091},{"date":"2025-08-07","open":10285,"high":10368,"low":10246,"close":10300,"volume":85458},{"date":"2025-08-08","open":10276,"high":10335,"low":10227,"close":10305,"volume":40105},{"date":"2025-08-11","open":10256,"high":10368,"low":10256,"close":10363,"volume":55967},{"date":"2025-08-12","open":10387,"high":10441,"low":10343,"close":10412,"volume":79379},{"date":"2025-08-13","open":10413,"high":10496,"low":10413,"close":10432,"volume":142333},{"date":"2025-08-14","open":10432,"high":10588,"low":10432,"close":10520,"volume":86272},{"date":"2025-08-18","open":10519,"high":10690,"low":10475,"close":10612,"volume":108698},{"date":"2025-08-19","open":10612,"high":10724,"low":10612,"close":10612,"volume":122099},{"date":"2025-08-20","open":10627,"high":10793,"low":10598,"close":10793,"volume":196537},{"date":"2025-08-21","open":10792,"high":10929,"low":10768,"close":10900,"volume":217805},{"date":"2025-08-22","open":10900,"high":11027,"low":10861,"close":11027,"volume":172860},{"date":"2025-08-25","open":11027,"high":11271,"low":11027,"close":11232,"volume":204724},{"date":"2025-08-26","open":11261,"high":11349,"low":11197,"close":11349,"volume":183863},{"date":"2025-08-27","open":11340,"high":11418,"low":11193,"close":11193,"volume":200259},{"date":"2025-08-28","open":11153,"high":11233,"low":11002,"close":11173,"volume":232592},{"date":"2025-08-29","open":11222,"high":11466,"low":10744,"close":11417,"volume":235984},{"date":"2025-09-01","open":11418,"high":11535,"low":11398,"close":11535,"volume":253417},{"date":"2025-09-02","open":11525,"high":11559,"low":11311,"close":11364,"volume":271124},{"date":"2025-09-03","open":11402,"high":11475,"low":11251,"close":11310,"volume":263270},{"date":"2025-09-04","open":11310,"high":11329,"low":11012,"close":11027,"volume":275713},{"date":"2025-09-05","open":11028,"high":11276,"low":11028,"close":11276,"volume":110764},{"date":"2025-09-08","open":11300,"high":11363,"low":11271,"close":11334,"volume":185497},{"date":"2025-09-09","open":11359,"high":11369,"low":11203,"close":11252,"volume":155073},{"date":"2025-09-10","open":11257,"high":11311,"low":11174,"close":11281,"volume":187313},{"date":"2025-09-11","open":11276,"high":11515,"low":10584,"close":11491,"volume":268175},{"date":"2025-09-12","open":11535,"high":11623,"low":11486,"close":11491,"volume":198579},{"date":"2025-09-15","open":11491,"high":11623,"low":11491,"close":11520,"volume":106137},{"date":"2025-09-16","open":11519,"high":11554,"low":11383,"close":11417,"volume":150248},{"date":"2025-09-17","open":11456,"high":11514,"low":11378,"close":11495,"volume":108412},{"date":"2025-09-18","open":11496,"high":11579,"low":11403,"close":11413,"volume":174327},{"date":"2025-09-19","open":11418,"high":11569,"low":11408,"close":11535,"volume":153477},{"date":"2025-09-22","open":11535,"high":11564,"low":11452,"close":11486,"volume":283632},{"date":"2025-09-23","open":11491,"high":11633,"low":11394,"close":11442,"volume":166453},{"date":"2025-09-24","open":11471,"high":11690,"low":11446,"close":11676,"volume":442258},{"date":"2025-09-25","open":11690,"high":11807,"low":11676,"close":11788,"volume":193421},{"date":"2025-09-26","open":11769,"high":11838,"low":11720,"close":11720,"volume":290056},{"date":"2025-09-29","open":11794,"high":11911,"low":11642,"close":11852,"volume":453727},{"date":"2025-09-30","open":11856,"high":11929,"low":11802,"close":11905,"volume":166091},{"date":"2025-10-01","open":11950,"high":12042,"low":11906,"close":11930,"volume":95215},{"date":"2025-10-02","open":12003,"high":12189,"low":11955,"close":12130,"volume":149980},{"date":"2025-10-10","open":12155,"high":12677,"low":11989,"close":12013,"volume":181687},{"date":"2025-10-13","open":11808,"high":11955,"low":11223,"close":11896,"volume":232253},{"date":"2025-10-14","open":11954,"high":12095,"low":11788,"close":11876,"volume":206238},{"date":"2025-10-15","open":11877,"high":12013,"low":11769,"close":12013,"volume":239494},{"date":"2025-10-16","open":12012,"high":12041,"low":11866,"close":11959,"volume":148011},{"date":"2025-10-17","open":11919,"high":11988,"low":11783,"close":11783,"volume":87755},{"date":"2025-10-20","open":11784,"high":11916,"low":11750,"close":11774,"volume":90689},{"date":"2025-10-21","open":11916,"high":12057,"low":11779,"close":12052,"volume":131150},{"date":"2025-10-22","open":12051,"high":12056,"low":11959,"close":12022,"volume":88344},{"date":"2025-10-23","open":11954,"high":12085,"low":11915,"close":12071,"volume":68775},{"date":"2025-10-24","open":12139,"high":12251,"low":12100,"close":12237,"volume":151583},{"date":"2025-10-27","open":12461,"high":12461,"low":12295,"close":12388,"volume":129213},{"date":"2025-10-28","open":12461,"high":12515,"low":12329,"close":12388,"volume":181592},{"date":"2025-10-29","open":12398,"high":12476,"low":12334,"close":12471,"volume":116421},{"date":"2025-10-30","open":12472,"high":12506,"low":12360,"close":12413,"volume":152449},{"date":"2025-10-31","open":12349,"high":12422,"low":12124,"close":12183,"volume":156058},{"date":"2025-11-03","open":12178,"high":12232,"low":12061,"close":12198,"volume":134629,"rsi_14":61.23,"sma_20":12384.44,"sma_60":11714.61,"sma_120":10855.2},{"date":"2025-11-04","open":12232,"high":12285,"low":12115,"close":12144,"volume":233526,"rsi_14":54.88,"sma_20":12396.69,"sma_60":11747.61,"sma_120":10877.25},{"date":"2025-11-05","open":12145,"high":12330,"low":12067,"close":12330,"volume":197345,"rsi_14":62.47,"sma_20":12417.18,"sma_60":11782.11,"sma_120":10901.04},{"date":"2025-11-06","open":12393,"high":12490,"low":12276,"close":12481,"volume":89529,"rsi_14":73.9,"sma_20":12435.22,"sma_60":11818.95,"sma_120":10924.83},{"date":"2025-11-07","open":12482,"high":12560,"low":12418,"close":12491,"volume":109839,"rsi_14":74.57,"sma_20":12459.71,"sma_60":11856.36,"sma_120":10947.29},{"date":"2025-11-10","open":12485,"high":12568,"low":12451,"close":12520,"volume":125405,"rsi_14":69.36,"sma_20":12491.74,"sma_60":11894.21,"sma_120":10969.33},{"date":"2025-11-11","open":12544,"high":12686,"low":12500,"close":12549,"volume":94728,"rsi_14":71.76,"sma_20":12526.22,"sma_60":11931.55,"sma_120":10993.42},{"date":"2025-11-12","open":12643,"high":12647,"low":12486,"close":12569,"volume":71186,"rsi_14":71.04,"sma_20":12554.71,"sma_60":11968.37,"sma_120":11018.46},{"date":"2025-11-13","open":12568,"high":12764,"low":12525,"close":12710,"volume":92069,"rsi_14":70.44,"sma_20":12593.19,"sma_60":12007.3,"sma_120":11044.37},{"date":"2025-11-14","open":12612,"high":12710,"low":12500,"close":12559,"volume":135255,"rsi_14":57.39,"sma_20":12632.96,"sma_60":12042.14,"sma_120":11069.21},{"date":"2025-11-17","open":12539,"high":12564,"low":12310,"close":12320,"volume":104758,"rsi_14":47.56,"sma_20":12660.98,"sma_60":12071.31,"sma_120":11091.67},{"date":"2025-11-18","open":12329,"high":12442,"low":12261,"close":12281,"volume":194374,"rsi_14":42.97,"sma_20":12672.77,"sma_60":12099.82,"sma_120":11114.34},{"date":"2025-11-19","open":12281,"high":12442,"low":12261,"close":12432,"volume":154382,"rsi_14":50.69,"sma_20":12693.78,"sma_60":12127.83,"sma_120":11139.06},{"date":"2025-11-20","open":12443,"high":12501,"low":12374,"close":12374,"volume":119421,"rsi_14":57.46,"sma_20":12709.25,"sma_60":12152.99,"sma_120":11164.52},{"date":"2025-11-21","open":12203,"high":12408,"low":12081,"close":12130,"volume":165355,"rsi_14":47.7,"sma_20":12703.72,"sma_60":12171.81,"sma_120":11187.8},{"date":"2025-11-24","open":12130,"high":12189,"low":12052,"close":12130,"volume":58350,"rsi_14":49.48,"sma_20":12690.45,"sma_60":12187.13,"sma_120":11210.76},{"date":"2025-11-25","open":12135,"high":12277,"low":12130,"close":12213,"volume":92655,"rsi_14":45.66,"sma_20":12681.43,"sma_60":12201.87,"sma_120":11233.97},{"date":"2025-11-26","open":12218,"high":12316,"low":12125,"close":12301,"volume":75798,"rsi_14":42.95,"sma_20":12672.67,"sma_60":12220.8,"sma_120":11257.89},{"date":"2025-11-27","open":12310,"high":12388,"low":12247,"close":12281,"volume":58820,"rsi_14":41.9,"sma_20":12665.92,"sma_60":12239.71,"sma_120":11282.69},{"date":"2025-11-28","open":12281,"high":12315,"low":12208,"close":12291,"volume":46794,"rsi_14":40.98,"sma_20":12671.42,"sma_60":12254.63,"sma_120":11306.44},{"date":"2025-12-01","open":12291,"high":12427,"low":12218,"close":12418,"volume":253107,"rsi_14":45.19,"sma_20":12682.64,"sma_60":12269.71,"sma_120":11331.94},{"date":"2025-12-02","open":12442,"high":12505,"low":12315,"close":12379,"volume":57916,"rsi_14":43.17,"sma_20":12694.63,"sma_60":12287.04,"sma_120":11357.35},{"date":"2025-12-03","open":12379,"high":12432,"low":12320,"close":12330,"volume":55132,"rsi_14":35.33,"sma_20":12694.64,"sma_60":12304.45,"sma_120":11382.27},{"date":"2025-12-04","open":12330,"high":12418,"low":12296,"close":12354,"volume":61176,"rsi_14":41.23,"sma_20":12688.11,"sma_60":12327.11,"sma_120":11405.98},{"date":"2025-12-05","open":12354,"high":12496,"low":12354,"close":12476,"volume":38804,"rsi_14":57.38,"sma_20":12687.37,"sma_60":12347.62,"sma_120":11431.98},{"date":"2025-12-08","open":12476,"high":12613,"low":12462,"close":12535,"volume":52752,"rsi_14":61.78,"sma_20":12688.09,"sma_60":12368.11,"sma_120":11458.52},{"date":"2025-12-09","open":12535,"high":12598,"low":12466,"close":12510,"volume":52575,"rsi_14":54.1,"sma_20":12686.08,"sma_60":12389.61,"sma_120":11484.98},{"date":"2025-12-10","open":12505,"high":12549,"low":12384,"close":12535,"volume":59064,"rsi_14":58.83,"sma_20":12684.34,"sma_60":12411.03,"sma_120":11511.64},{"date":"2025-12-11","open":12501,"high":12535,"low":12413,"close":12418,"volume":74442,"rsi_14":68.33,"sma_20":12669.33,"sma_60":12426.87,"sma_120":11536.52},{"date":"2025-12-12","open":12418,"high":12525,"low":12354,"close":12525,"volume":59965,"rsi_14":72.13,"sma_20":12667.55,"sma_60":12444.53,"sma_120":11562.81},{"date":"2025-12-15","open":12437,"high":12588,"low":12437,"close":12462,"volume":41696,"rsi_14":64.25,"sma_20":12674.78,"sma_60":12460.62,"sma_120":11588.93},{"date":"2025-12-16","open":12462,"high":12462,"low":12252,"close":12310,"volume":46434,"rsi_14":50.52,"sma_20":12676.25,"sma_60":12475.87,"sma_120":11612.63},{"date":"2025-12-17","open":12266,"high":12623,"low":12266,"close":12598,"volume":54070,"rsi_14":63.16,"sma_20":12684.73,"sma_60":12494.7,"sma_120":11638.8},{"date":"2025-12-18","open":12554,"high":12603,"low":12432,"close":12496,"volume":54915,"rsi_14":57.89,"sma_20":12690.98,"sma_60":12513.2,"sma_120":11662.88},{"date":"2025-12-19","open":12501,"high":12627,"low":12491,"close":12608,"volume":110002,"rsi_14":57.41,"sma_20":12715.49,"sma_60":12531.53,"sma_120":11688.13},{"date":"2025-12-22","open":12579,"high":12749,"low":12535,"close":12745,"volume":167932,"rsi_14":63.25,"sma_20":12747.0,"sma_60":12553.03,"sma_120":11715.17},{"date":"2025-12-23","open":12720,"high":12842,"low":12720,"close":12784,"volume":59304,"rsi_14":66.55,"sma_20":12776.25,"sma_60":12575.95,"sma_120":11742.71},{"date":"2025-12-24","open":12788,"high":12793,"low":12545,"close":12593,"volume":46209,"rsi_14":57.78,"sma_20":12791.25,"sma_60":12591.61,"sma_120":11768.05},{"date":"2025-12-26","open":12593,"high":12637,"low":12408,"close":12525,"volume":113838,"rsi_14":51.64,"sma_20":12803.75,"sma_60":12604.19,"sma_120":11792.8},{"date":"2025-12-29","open":12770,"high":12775,"low":12415,"close":12415,"volume":77319,"rsi_14":38.56,"sma_20":12794.75,"sma_60":12610.94,"sma_120":11813.17},{"date":"2025-12-30","open":12410,"high":12557,"low":12335,"close":12545,"volume":92341,"rsi_14":43.07,"sma_20":12785.75,"sma_60":12617.61,"sma_120":11834.25},{"date":"2026-01-02","open":12540,"high":12770,"low":12490,"close":12750,"volume":174214,"rsi_14":47.81,"sma_20":12789.0,"sma_60":12626.77,"sma_120":11857.17},{"date":"2026-01-05","open":12750,"high":12855,"low":12035,"close":12845,"volume":120246,"rsi_14":52.8,"sma_20":12799.5,"sma_60":12637.11,"sma_120":11879.84},{"date":"2026-01-06","open":12855,"high":13025,"low":12850,"close":13025,"volume":251543,"rsi_14":54.3,"sma_20":12817.75,"sma_60":12647.03,"sma_120":11903.84},{"date":"2026-01-07","open":13005,"high":13080,"low":12925,"close":12985,"volume":79801,"rsi_14":54.92,"sma_20":12827.75,"sma_60":12658.28,"sma_120":11927.59},{"date":"2026-01-08","open":13005,"high":13015,"low":12850,"close":12910,"volume":73252,"rsi_14":57.01,"sma_20":12831.0,"sma_60":12670.28,"sma_120":11949.67},{"date":"2026-01-09","open":12910,"high":13040,"low":12900,"close":12990,"volume":131028,"rsi_14":52.12,"sma_20":12839.5,"sma_60":12683.93,"sma_120":11972.3},{"date":"2026-01-12","open":13020,"high":13225,"low":13020,"close":13205,"volume":570555,"rsi_14":60.0,"sma_20":12857.5,"sma_60":12698.85,"sma_120":11996.84},{"date":"2026-01-13","open":13215,"high":13400,"low":13200,"close":13200,"volume":101995,"rsi_14":57.41,"sma_20":12881.25,"sma_60":12714.59,"sma_120":12021.46},{"date":"2026-01-14","open":13210,"high":13425,"low":13110,"close":13230,"volume":712409,"rsi_14":54.78,"sma_20":12901.0,"sma_60":12733.84,"sma_120":12045.29},{"date":"2026-01-15","open":13170,"high":13220,"low":13085,"close":13170,"volume":111697,"rsi_14":51.94,"sma_20":12921.0,"sma_60":12752.25,"sma_120":12067.96},{"date":"2026-01-16","open":13150,"high":13315,"low":13080,"close":13150,"volume":628008,"rsi_14":57.54,"sma_20":12947.75,"sma_60":12765.59,"sma_120":12089.92},{"date":"2026-01-19","open":13165,"high":13215,"low":13080,"close":13115,"volume":103949,"rsi_14":58.81,"sma_20":12958.0,"sma_60":12778.84,"sma_120":12111.08},{"date":"2026-01-20","open":13115,"high":13220,"low":13050,"close":13125,"volume":663890,"rsi_14":80.08,"sma_20":12974.0,"sma_60":12791.41,"sma_120":12132.46},{"date":"2026-01-21","open":13125,"high":13220,"low":13060,"close":13115,"volume":134135,"rsi_14":76.89,"sma_20":12983.75,"sma_60":12800.99,"sma_120":12153.92},{"date":"2026-01-22","open":13080,"high":13180,"low":13005,"close":13070,"volume":550799,"rsi_14":67.78,"sma_20":12984.25,"sma_60":12807.23,"sma_120":12174.92},{"date":"2026-01-23","open":13065,"high":13120,"low":13010,"close":13030,"volume":738365,"rsi_14":60.95,"sma_20":12980.75,"sma_60":12812.81,"sma_120":12195.25},{"date":"2026-01-26","open":13025,"high":13030,"low":12785,"close":12820,"volume":635010,"rsi_14":38.29,"sma_20":12976.5,"sma_60":12813.47,"sma_120":12212.91},{"date":"2026-01-27","open":12820,"high":12905,"low":12765,"close":12855,"volume":95340,"rsi_14":42.53,"sma_20":12977.5,"sma_60":12815.72,"sma_120":12231.25},{"date":"2026-01-28","open":12865,"high":12865,"low":12600,"close":12695,"volume":417303,"rsi_14":38.74,"sma_20":12991.5,"sma_60":12819.22,"sma_120":12249.87},{"date":"2026-01-29","open":12725,"high":12745,"low":12620,"close":12745,"volume":105827,"rsi_14":36.76,"sma_20":13001.5,"sma_60":12823.3,"sma_120":12268.95},{"date":"2026-01-30","open":12745,"high":12850,"low":12575,"close":12725,"volume":140187,"rsi_14":17.12,"sma_20":13000.25,"sma_60":12827.96,"sma_120":12287.79},{"date":"2026-02-02","open":12690,"high":12945,"low":12660,"close":12760,"volume":142957,"rsi_14":21.05,"sma_20":12996.0,"sma_60":12830.05,"sma_120":12306.08},{"date":"2026-02-03","open":12770,"high":12770,"low":12525,"close":12700,"volume":190471,"rsi_14":16.46,"sma_20":12979.75,"sma_60":12828.54,"sma_120":12323.75},{"date":"2026-02-04","open":12700,"high":12835,"low":12700,"close":12835,"volume":115383,"rsi_14":30.64,"sma_20":12972.25,"sma_60":12829.12,"sma_120":12342.74},{"date":"2026-02-05","open":12840,"high":12950,"low":12770,"close":12870,"volume":100521,"rsi_14":34.09,"sma_20":12970.25,"sma_60":12829.78,"sma_120":12362.0},{"date":"2026-02-06","open":12855,"high":12950,"low":12760,"close":12950,"volume":136005,"rsi_14":41.08,"sma_20":12968.25,"sma_60":12831.28,"sma_120":12381.41},{"date":"2026-02-09","open":12985,"high":13100,"low":12940,"close":13025,"volume":87758,"rsi_14":44.95,"sma_20":12959.25,"sma_60":12833.7,"sma_120":12401.03},{"date":"2026-02-10","open":13025,"high":13070,"low":12965,"close":13015,"volume":108181,"rsi_14":44.95,"sma_20":12950.0,"sma_60":12833.53,"sma_120":12420.41},{"date":"2026-02-11","open":13030,"high":13055,"low":12930,"close":12930,"volume":77254,"rsi_14":43.2,"sma_20":12935.0,"sma_60":12834.52,"sma_120":12438.33},{"date":"2026-02-12","open":12940,"high":12945,"low":12840,"close":12890,"volume":73396,"rsi_14":43.2,"sma_20":12921.0,"sma_60":12838.93,"sma_120":12455.12},{"date":"2026-02-13","open":12885,"high":12885,"low":12700,"close":12705,"volume":87004,"rsi_14":44.28,"sma_20":12898.75,"sma_60":12840.92,"sma_120":12470.37},{"date":"2026-02-19","open":12705,"high":12865,"low":12705,"close":12815,"volume":73572,"rsi_14":48.15,"sma_20":12883.75,"sma_60":12842.16,"sma_120":12484.99},{"date":"2026-02-20","open":12860,"high":12895,"low":12730,"close":12750,"volume":88523,"rsi_14":52.79,"sma_20":12865.0,"sma_60":12843.33,"sma_120":12498.16},{"date":"2026-02-23","open":12750,"high":13000,"low":12750,"close":12970,"volume":97966,"rsi_14":59.74,"sma_20":12857.75,"sma_60":12852.33,"sma_120":12512.07},{"date":"2026-02-24","open":12965,"high":12995,"low":12840,"close":12905,"volume":116632,"rsi_14":57.5,"sma_20":12849.5,"sma_60":12860.25,"sma_120":12523.69},{"date":"2026-02-25","open":12915,"high":13085,"low":12865,"close":12890,"volume":100035,"rsi_14":55.51,"sma_20":12842.5,"sma_60":12866.5,"sma_120":12534.19},{"date":"2026-02-26","open":12890,"high":12990,"low":12785,"close":12865,"volume":112221,"rsi_14":57.21,"sma_20":12844.75,"sma_60":12870.83,"sma_120":12545.82},{"date":"2026-02-27","open":12860,"high":13000,"low":12785,"close":12865,"volume":111206,"rsi_14":51.49,"sma_20":12845.25,"sma_60":12875.5,"sma_120":12557.61},{"date":"2026-03-03","open":12865,"high":13160,"low":12865,"close":12965,"volume":193659,"rsi_14":64.91,"sma_20":12874.83,"sma_60":12887.03,"sma_120":12570.83},{"date":"2026-03-04","open":12910,"high":13005,"low":12675,"close":12810,"volume":298377,"rsi_14":56.02,"sma_20":12893.97,"sma_60":12893.74,"sma_120":12581.72},{"date":"2026-03-05","open":12725,"high":13035,"low":12720,"close":12930,"volume":123188,"rsi_14":57.41,"sma_20":12920.25,"sma_60":12903.17,"sma_120":12595.11},{"date":"2026-03-06","open":12930,"high":13040,"low":12910,"close":13020,"volume":56220,"rsi_14":60.21,"sma_20":12949.4,"sma_60":12914.97,"sma_120":12609.71},{"date":"2026-03-09","open":13015,"high":13050,"low":12755,"close":13050,"volume":175721,"rsi_14":64.3,"sma_20":12983.08,"sma_60":12926.86,"sma_120":12626.99},{"date":"2026-03-10","open":13080,"high":13190,"low":12955,"close":13125,"volume":240475,"rsi_14":67.65,"sma_20":13013.86,"sma_60":12937.95,"sma_120":12642.78},{"date":"2026-03-11","open":13075,"high":13250,"low":13075,"close":13195,"volume":178817,"rsi_14":77.7,"sma_20":13046.47,"sma_60":12949.24,"sma_120":12658.68},{"date":"2026-03-12","open":13165,"high":13300,"low":13140,"close":13225,"volume":155443,"rsi_14":76.44,"sma_20":13076.62,"sma_60":12961.46,"sma_120":12675.54},{"date":"2026-03-13","open":13165,"high":13400,"low":13165,"close":13295,"volume":62803,"rsi_14":81.19,"sma_20":13106.61,"sma_60":12974.45,"sma_120":12692.74},{"date":"2026-03-16","open":13295,"high":13320,"low":13190,"close":13300,"volume":66798,"rsi_14":77.78,"sma_20":13137.36,"sma_60":12989.54,"sma_120":12708.2},{"date":"2026-03-17","open":13310,"high":13450,"low":13280,"close":13285,"volume":65494,"rsi_14":81.18,"sma_20":13171.58,"sma_60":13002.53,"sma_120":12723.53},{"date":"2026-03-18","open":13225,"high":13225,"low":13050,"close":13175,"volume":80164,"rsi_14":74.76,"sma_20":13202.17,"sma_60":13014.72,"sma_120":12737.67},{"date":"2026-03-19","open":13155,"high":13215,"low":13060,"close":13130,"volume":95738,"rsi_14":73.5,"sma_20":13239.71,"sma_60":13028.74,"sma_120":12752.3},{"date":"2026-03-20","open":13120,"high":13235,"low":13005,"close":13140,"volume":103327,"rsi_14":73.71,"sma_20":13272.25,"sma_60":13038.0,"sma_120":12766.35},{"date":"2026-03-23","open":13010,"high":13065,"low":12615,"close":12685,"volume":84231,"rsi_14":39.06,"sma_20":13284.73,"sma_60":13041.24,"sma_120":12777.22},{"date":"2026-03-24","open":12695,"high":12995,"low":12615,"close":12785,"volume":60270,"rsi_14":48.98,"sma_20":13291.34,"sma_60":13044.28,"sma_120":12787.9},{"date":"2026-03-25","open":12785,"high":12915,"low":12755,"close":12860,"volume":38695,"rsi_14":47.03,"sma_20":13305.04,"sma_60":13046.26,"sma_120":12799.65},{"date":"2026-03-26","open":12850,"high":13000,"low":12805,"close":12805,"volume":41525,"rsi_14":40.61,"sma_20":13316.67,"sma_60":13046.64,"sma_120":12811.3},{"date":"2026-03-27","open":12740,"high":12920,"low":12730,"close":12890,"volume":47931,"rsi_14":43.33,"sma_20":13333.9,"sma_60":13051.72,"sma_120":12821.66},{"date":"2026-03-30","open":12735,"high":12965,"low":12715,"close":12885,"volume":64454,"rsi_14":39.38,"sma_20":13350.88,"sma_60":13057.88,"sma_120":12831.03},{"date":"2026-03-31","open":12885,"high":13150,"low":12860,"close":13035,"volume":173644,"rsi_14":43.39,"sma_20":13354.47,"sma_60":13073.6,"sma_120":12842.27},{"date":"2026-04-01","open":13100,"high":13120,"low":12945,"close":13010,"volume":80326,"rsi_14":41.08,"sma_20":13364.72,"sma_60":13086.73,"sma_120":12852.17},{"date":"2026-04-02","open":13045,"high":13150,"low":12920,"close":12955,"volume":41699,"rsi_14":35.71,"sma_20":13366.0,"sma_60":13095.5,"sma_120":12861.14},{"date":"2026-04-03","open":12965,"high":13030,"low":12820,"close":12820,"volume":44216,"rsi_14":31.82,"sma_20":13355.75,"sma_60":13100.38,"sma_120":12868.74},{"date":"2026-04-06","open":12830,"high":12910,"low":12765,"close":12800,"volume":23954,"rsi_14":25.69,"sma_20":13327.07,"sma_60":13096.63,"sma_120":12871.83},{"date":"2026-04-07","open":12785,"high":12900,"low":12745,"close":12830,"volume":57336,"rsi_14":28.91,"sma_20":13296.04,"sma_60":13094.05,"sma_120":12876.16},{"date":"2026-04-08","open":12850,"high":13060,"low":12725,"close":13030,"volume":42763,"rsi_14":37.81,"sma_20":13271.42,"sma_60":13096.05,"sma_120":12883.16},{"date":"2026-04-09","open":13065,"high":13120,"low":12955,"close":13000,"volume":34858,"rsi_14":36.81,"sma_20":13243.77,"sma_60":13096.22,"sma_120":12890.08},{"date":"2026-04-10","open":13055,"high":13285,"low":13000,"close":13265,"volume":115311,"rsi_14":58.48,"sma_20":13225.79,"sma_60":13097.22,"sma_120":12898.03},{"date":"2026-04-13","open":13200,"high":13325,"low":13165,"close":13310,"volume":31960,"rsi_14":56.9,"sma_20":13209.79,"sma_60":13099.05,"sma_120":12906.82},{"date":"2026-04-14","open":13380,"high":13435,"low":13290,"close":13380,"volume":74098,"rsi_14":56.7,"sma_20":13198.07,"sma_60":13101.55,"sma_120":12917.69},{"date":"2026-04-15","open":13395,"high":13500,"low":13315,"close":13350,"volume":68881,"rsi_14":57.71,"sma_20":13190.48,"sma_60":13104.55,"sma_120":12928.4},{"date":"2026-04-16","open":13350,"high":13480,"low":13330,"close":13480,"volume":88995,"rsi_14":58.91,"sma_20":13191.69,"sma_60":13110.05,"sma_120":12937.82},{"date":"2026-04-17","open":13480,"high":13525,"low":13450,"close":13520,"volume":85753,"rsi_14":60.16,"sma_20":13194.4,"sma_60":13116.8,"sma_120":12947.82},{"date":"2026-04-20","open":13475,"high":13550,"low":13405,"close":13550,"volume":96932,"rsi_14":56.71,"sma_20":13221.92,"sma_60":13123.88,"sma_120":12957.65},{"date":"2026-04-21","open":13560,"high":13575,"low":13420,"close":13515,"volume":88075,"rsi_14":56.34,"sma_20":13242.56,"sma_60":13130.55,"sma_120":12965.77},{"date":"2026-04-22","open":13515,"high":13630,"low":13480,"close":13620,"volume":84656,"rsi_14":61.56,"sma_20":13264.61,"sma_60":13139.72,"sma_120":12973.47},{"date":"2026-04-23","open":13605,"high":13745,"low":13555,"close":13625,"volume":87094,"rsi_14":68.0,"sma_20":13289.73,"sma_60":13149.63,"sma_120":12981.22},{"date":"2026-04-24","open":13625,"high":13715,"low":13530,"close":13630,"volume":104803,"rsi_14":90.69,"sma_20":13310.75,"sma_60":13163.13,"sma_120":12988.3},{"date":"2026-04-27","open":13550,"high":13625,"low":13470,"close":13495,"volume":204125,"rsi_14":79.56,"sma_20":13325.27,"sma_60":13173.8,"sma_120":12994.76},{"date":"2026-04-28","open":13495,"high":13550,"low":13475,"close":13480,"volume":67673,"rsi_14":73.94,"sma_20":13331.35,"sma_60":13186.88,"sma_120":13003.05},{"date":"2026-04-29","open":13480,"high":13675,"low":13450,"close":13675,"volume":100517,"rsi_14":80.54,"sma_20":13348.47,"sma_60":13202.38,"sma_120":13012.84},{"date":"2026-04-30","open":13685,"high":13800,"low":13665,"close":13740,"volume":69666,"rsi_14":76.24,"sma_20":13371.65,"sma_60":13219.3,"sma_120":13023.63},{"date":"2026-05-04","open":13720,"high":13865,"low":13682,"close":13815,"volume":78244,"rsi_14":77.01,"sma_20":13405.5,"sma_60":13236.88,"sma_120":13033.46},{"date":"2026-05-06","open":13820,"high":14000,"low":13510,"close":13690,"volume":82858,"rsi_14":65.66,"sma_20":13450.0,"sma_60":13253.38,"sma_120":13040.96},{"date":"2026-05-07","open":13690,"high":13755,"low":13610,"close":13750,"volume":100716,"rsi_14":69.61,"sma_20":13496.0,"sma_60":13268.63,"sma_120":13048.88},{"date":"2026-05-08","open":13815,"high":13900,"low":13720,"close":13825,"volume":54102,"rsi_14":67.88,"sma_20":13535.75,"sma_60":13284.55,"sma_120":13057.16},{"date":"2026-05-11","open":13825,"high":14150,"low":13770,"close":14115,"volume":123875,"rsi_14":74.49,"sma_20":13591.5,"sma_60":13303.97,"sma_120":13067.62},{"date":"2026-05-12","open":14180,"high":14295,"low":14140,"close":14260,"volume":98798,"rsi_14":76.69,"sma_20":13641.25,"sma_60":13324.55,"sma_120":13079.12},{"date":"2026-05-13","open":14305,"high":14450,"low":14300,"close":14450,"volume":81066,"rsi_14":81.48,"sma_20":13698.25,"sma_60":13348.47,"sma_120":13091.0},{"date":"2026-05-14","open":14450,"high":14615,"low":14255,"close":14375,"volume":138184,"rsi_14":75.95,"sma_20":13748.0,"sma_60":13372.55,"sma_120":13103.53},{"date":"2026-05-15","open":14225,"high":14360,"low":14100,"close":14115,"volume":137128,"rsi_14":64.33,"sma_20":13786.25,"sma_60":13392.97,"sma_120":13115.95},{"date":"2026-05-18","open":14115,"high":14200,"low":14000,"close":14010,"volume":76183,"rsi_14":60.5,"sma_20":13812.75,"sma_60":13414.72,"sma_120":13127.82},{"date":"2026-05-19","open":13935,"high":14150,"low":13920,"close":14150,"volume":85316,"rsi_14":68.04,"sma_20":13844.25,"sma_60":13436.97,"sma_120":13139.56},{"date":"2026-05-20","open":14090,"high":14215,"low":14060,"close":14145,"volume":119345,"rsi_14":68.42,"sma_20":13874.0,"sma_60":13460.22,"sma_120":13151.77},{"date":"2026-05-21","open":14125,"high":14395,"low":14080,"close":14080,"volume":95293,"rsi_14":62.09,"sma_20":13902.25,"sma_60":13478.72,"sma_120":13165.52},{"date":"2026-05-22","open":14080,"high":14260,"low":14015,"close":14240,"volume":98559,"rsi_14":64.12,"sma_20":13933.25,"sma_60":13500.97,"sma_120":13180.61},{"date":"2026-05-26","open":14425,"high":14525,"low":14260,"close":14400,"volume":146436,"rsi_14":65.77,"sma_20":13972.0,"sma_60":13526.13,"sma_120":13196.32},{"date":"2026-05-27","open":14415,"high":14500,"low":14245,"close":14335,"volume":86695,"rsi_14":67.97,"sma_20":14007.25,"sma_60":13550.63,"sma_120":13210.73},{"date":"2026-05-28","open":14335,"high":14340,"low":14140,"close":14315,"volume":63697,"rsi_14":66.1,"sma_20":14048.25,"sma_60":13574.8,"sma_120":13225.15},{"date":"2026-05-29","open":14315,"high":14450,"low":14245,"close":14400,"volume":146650,"rsi_14":66.29,"sma_20":14094.25,"sma_60":13593.36,"sma_120":13240.19},{"date":"2026-06-01","open":14365,"high":14490,"low":14130,"close":14205,"volume":120596,"rsi_14":52.69,"sma_20":14120.75,"sma_60":13611.31,"sma_120":13252.52},{"date":"2026-06-02","open":14205,"high":14520,"low":14175,"close":14515,"volume":80280,"rsi_14":56.95,"sma_20":14159.5,"sma_60":13632.38,"sma_120":13267.77},{"date":"2026-06-04","open":14515,"high":14685,"low":14515,"close":14650,"volume":84417,"rsi_14":55.62,"sma_20":14201.25,"sma_60":13654.17,"sma_120":13284.57},{"date":"2026-06-05","open":14580,"high":14850,"low":14525,"close":14525,"volume":68041,"rsi_14":54.1,"sma_20":14243.0,"sma_60":13673.36,"sma_120":13300.11},{"date":"2026-06-08","open":14260,"high":14420,"low":14055,"close":14130,"volume":75786,"rsi_14":50.38,"sma_20":14262.0,"sma_60":13684.68,"sma_120":13311.32},{"date":"2026-06-09","open":13980,"high":14145,"low":13935,"close":14140,"volume":84153,"rsi_14":53.48,"sma_20":14277.75,"sma_60":13694.97,"sma_120":13322.11},{"date":"2026-06-10","open":14265,"high":14265,"low":13960,"close":14030,"volume":77249,"rsi_14":46.74,"sma_20":14273.5,"sma_60":13702.92,"sma_120":13332.19},{"date":"2026-06-11","open":14025,"high":14145,"low":13925,"close":13985,"volume":120308,"rsi_14":45.74,"sma_20":14259.75,"sma_60":13708.93,"sma_120":13341.69},{"date":"2026-06-12","open":13990,"high":14305,"low":13990,"close":14250,"volume":68010,"rsi_14":54.09,"sma_20":14249.75,"sma_60":13719.26,"sma_120":13354.4},{"date":"2026-06-15","open":14245,"high":14390,"low":14130,"close":14345,"volume":142331,"rsi_14":52.61,"sma_20":14248.25,"sma_60":13731.44,"sma_120":13366.98},{"date":"2026-06-16","open":14425,"high":14495,"low":14425,"close":14480,"volume":58438,"rsi_14":52.01,"sma_20":14266.5,"sma_60":13747.74,"sma_120":13381.23},{"date":"2026-06-17","open":14385,"high":14545,"low":14345,"close":14535,"volume":78874,"rsi_14":55.05,"sma_20":14292.75,"sma_60":13765.73,"sma_120":13397.23},{"date":"2026-06-18","open":14535,"high":14835,"low":14535,"close":14750,"volume":110608,"rsi_14":60.0,"sma_20":14322.75,"sma_60":13787.13,"sma_120":13412.57},{"date":"2026-06-19","open":14750,"high":14910,"low":14745,"close":14745,"volume":82611,"rsi_14":58.23,"sma_20":14352.75,"sma_60":13816.22,"sma_120":13428.73},{"date":"2026-06-22","open":14745,"high":15185,"low":14650,"close":15150,"volume":90161,"rsi_14":70.5,"sma_20":14406.25,"sma_60":13850.35,"sma_120":13447.32},{"date":"2026-06-23","open":15185,"high":15295,"low":14795,"close":14795,"volume":154621,"rsi_14":55.96,"sma_20":14434.0,"sma_60":13877.29,"sma_120":13461.77},{"date":"2026-06-24","open":14720,"high":14890,"low":14640,"close":14830,"volume":75413,"rsi_14":54.0,"sma_20":14455.5,"sma_60":13905.74,"sma_120":13476.19},{"date":"2026-06-25","open":14780,"high":15125,"low":14770,"close":15070,"volume":61346,"rsi_14":61.52,"sma_20":14492.25,"sma_60":13936.75,"sma_120":13494.23},{"date":"2026-06-26","open":15065,"high":15165,"low":14550,"close":14550,"volume":75555,"rsi_14":58.43,"sma_20":14504.0,"sma_60":13959.17,"sma_120":13508.52},{"date":"2026-06-29","open":14595,"high":14725,"low":14490,"close":14715,"volume":113703,"rsi_14":60.87,"sma_20":14519.75,"sma_60":13981.78,"sma_120":13527.69},{"date":"2026-06-30","open":14850,"high":15120,"low":14820,"close":15060,"volume":79738,"rsi_14":67.88,"sma_20":14562.5,"sma_60":14010.57,"sma_120":13548.65},{"date":"2026-07-01","open":15185,"high":15300,"low":14960,"close":14995,"volume":107891,"rsi_14":67.41,"sma_20":14586.5,"sma_60":14039.22,"sma_120":13567.36},{"date":"2026-07-02","open":15000,"high":15960,"low":14685,"close":14685,"volume":51601,"rsi_14":57.39,"sma_20":14588.25,"sma_60":14065.0,"sma_120":13582.69},{"date":"2026-07-03","open":14545,"high":14815,"low":14405,"close":14570,"volume":63977,"rsi_14":53.79,"sma_20":14590.5,"sma_60":14094.5,"sma_120":13595.57},{"date":"2026-07-06","open":14570,"high":14715,"low":14305,"close":14500,"volume":52552,"rsi_14":50.34,"sma_20":14609.0,"sma_60":14122.33,"sma_120":13608.19},{"date":"2026-07-07","open":14525,"high":14525,"low":14190,"close":14245,"volume":57354,"rsi_14":45.32,"sma_20":14614.25,"sma_60":14142.58,"sma_120":13619.32},{"date":"2026-07-08","open":14215,"high":14250,"low":13925,"close":13925,"volume":70909,"rsi_14":37.13,"sma_20":14609.0,"sma_60":14158.0,"sma_120":13627.11},{"date":"2026-07-09","open":13930,"high":14185,"low":13855,"close":14185,"volume":37694,"rsi_14":41.91,"sma_20":14619.0,"sma_60":14173.33,"sma_120":13635.27},{"date":"2026-07-10","open":14280,"high":14435,"low":14095,"close":14095,"volume":35289,"rsi_14":33.23,"sma_20":14611.25,"sma_60":14186.42,"sma_120":13642.73},{"date":"2026-07-13","open":14010,"high":14035,"low":13685,"close":13685,"volume":155622,"rsi_14":32.66,"sma_20":14578.25,"sma_60":14191.5,"sma_120":13646.52},{"date":"2026-07-14","open":13685,"high":13915,"low":13500,"close":13915,"volume":93648,"rsi_14":36.52,"sma_20":14550.0,"sma_60":14200.92,"sma_120":13652.73},{"date":"2026-07-15","open":13920,"high":14040,"low":13900,"close":13905,"volume":71027,"rsi_14":31.6,"sma_20":14518.5,"sma_60":14208.0,"sma_120":13659.02},{"date":"2026-07-16","open":13835,"high":13950,"low":13570,"close":13590,"volume":48534,"rsi_14":33.78,"sma_20":14460.5,"sma_60":14209.17,"sma_120":13662.98},{"date":"2026-07-20","open":13515,"high":13515,"low":13000,"close":13080,"volume":109547,"rsi_14":25.26,"sma_20":14377.25,"sma_60":14201.33,"sma_120":13662.61},{"date":"2026-07-21","open":13175,"high":13600,"low":13100,"close":13590,"volume":82929,"rsi_14":28.82,"sma_20":14299.25,"sma_60":14202.58,"sma_120":13666.57},{"date":"2026-07-22","open":13675,"high":13825,"low":13550,"close":13600,"volume":39791,"rsi_14":29.58,"sma_20":14239.5,"sma_60":14202.25,"sma_120":13670.98},{"date":"2026-07-23","open":13605,"high":13640,"low":13450,"close":13520,"volume":50373,"rsi_14":31.71,"sma_20":14174.0,"sma_60":14200.5,"sma_120":13675.07},{"date":"2026-07-24","open":13600,"high":13605,"low":13280,"close":13330,"volume":43348,"rsi_14":30.98,"sma_20":14087.0,"sma_60":14195.5,"sma_120":13679.32},{"date":"2026-07-27","open":13340,"high":13410,"low":13225,"close":13410,"volume":129641,"rsi_14":33.33,"sma_20":14030.0,"sma_60":14194.08,"sma_120":13683.94},{"date":"2026-07-28","open":13475,"high":13475,"low":12975,"close":13010,"volume":117430,"rsi_14":31.92,"sma_20":13944.75,"sma_60":14186.25,"sma_120":13686.57},{"date":"2026-07-29","open":13015,"high":13080,"low":12725,"close":13000,"volume":115920,"rsi_14":35.1,"sma_20":13841.75,"sma_60":14175.0,"sma_120":13688.69},{"date":"2026-07-30","open":12900,"high":12995,"low":12595,"close":12850,"volume":179505,"rsi_14":27.71,"sma_20":13734.5,"sma_60":14160.17,"sma_120":13689.73},{"date":"2026-07-31","open":12910,"high":13075,"low":12850,"close":12900,"volume":67424,"rsi_14":29.78,"sma_20":13645.25,"sma_60":14144.92,"sma_120":13690.9},{"date":"2026-08-03","open":12785,"high":12935,"low":12600,"close":12645,"volume":48901,"rsi_14":31.43,"sma_20":13549.0,"sma_60":14127.5,"sma_120":13690.44},{"date":"2026-08-04","open":12760,"high":12905,"low":12640,"close":12860,"volume":44843,"rsi_14":31.06,"sma_20":13467.0,"sma_60":14112.67,"sma_120":13690.65},{"date":"2026-08-05","open":13000,"high":13050,"low":12680,"close":12930,"volume":61783,"rsi_14":32.86,"sma_20":13401.25,"sma_60":14097.75,"sma_120":13691.15},{"date":"2026-08-06","open":12810,"high":12960,"low":12775,"close":12880,"volume":31600,"rsi_14":36.24,"sma_20":13349.0,"sma_60":14077.17,"sma_120":13690.57},{"date":"2026-08-07","open":13000,"high":13080,"low":12910,"close":12985,"volume":17423,"rsi_14":47.82,"sma_20":13289.0,"sma_60":14055.92,"sma_120":13690.23},{"date":"2026-08-10","open":12900,"high":13080,"low":12890,"close":13025,"volume":79023,"rsi_14":33.43,"sma_20":13235.5,"sma_60":14032.17,"sma_120":13690.32},{"date":"2026-08-11","open":13030,"high":13087,"low":12915,"close":12925,"volume":44403,"rsi_14":31.2,"sma_20":13197.5,"sma_60":14008.0,"sma_120":13690.27},{"date":"2026-08-12","open":12935,"high":13005,"low":12845,"close":12985,"volume":19607,"rsi_14":34.93,"sma_20":13151.0,"sma_60":13989.17,"sma_120":13691.07},{"date":"2026-08-13","open":13060,"high":13075,"low":12935,"close":13055,"volume":25911,"rsi_14":41.69,"sma_20":13108.5,"sma_60":13973.25,"sma_120":13693.98},{"date":"2026-08-14","open":13000,"high":13040,"low":12820,"close":12955,"volume":50238,"rsi_14":36.42,"sma_20":13076.75,"sma_60":13953.33,"sma_120":13695.15},{"date":"2026-08-18","open":12995,"high":13145,"low":12910,"close":12980,"volume":30278,"rsi_14":48.85,"sma_20":13071.75,"sma_60":13933.92,"sma_120":13697.07},{"date":"2026-08-19","open":12985,"high":13095,"low":12470,"close":12475,"volume":58536,"rsi_14":35.38,"sma_20":13016.0,"sma_60":13907.17,"sma_120":13692.94},{"date":"2026-08-20","open":12465,"high":12625,"low":12440,"close":12470,"volume":70415,"rsi_14":38.48,"sma_20":12959.5,"sma_60":13877.67,"sma_120":13689.32},{"date":"2026-08-21","open":12470,"high":12520,"low":12395,"close":12520,"volume":28973,"rsi_14":38.48,"sma_20":12909.5,"sma_60":13846.33,"sma_120":13686.23},{"date":"2026-08-24","open":12455,"high":12560,"low":12240,"close":12350,"volume":57462,"rsi_14":40.58,"sma_20":12860.5,"sma_60":13813.25,"sma_120":13681.94},{"date":"2026-08-25","open":12410,"high":12410,"low":12240,"close":12345,"volume":26644,"rsi_14":31.0,"sma_20":12807.25,"sma_60":13780.42,"sma_120":13677.61},{"date":"2026-08-26","open":12345,"high":12525,"low":12335,"close":12475,"volume":30782,"rsi_14":33.92,"sma_20":12780.5,"sma_60":13748.33,"sma_120":13670.84},{"date":"2026-08-27","open":12475,"high":12515,"low":12410,"close":12470,"volume":36679,"rsi_14":35.04,"sma_20":12754.0,"sma_60":13719.42,"sma_120":13665.36},{"date":"2026-08-28","open":12500,"high":12585,"low":12380,"close":12380,"volume":25485,"rsi_14":27.68,"sma_20":12730.5,"sma_60":13683.83,"sma_120":13658.11},{"date":"2026-08-31","open":12310,"high":12440,"low":12245,"close":12350,"volume":60037,"rsi_14":24.91,"sma_20":12703.0,"sma_60":13645.5,"sma_120":13649.83},{"date":"2026-09-01","open":12435,"high":12460,"low":12320,"close":12405,"volume":43687,"rsi_14":30.0,"sma_20":12691.0,"sma_60":13610.17,"sma_120":13641.76},{"date":"2026-09-02","open":12405,"high":12410,"low":12125,"close":12210,"volume":46445,"rsi_14":23.0,"sma_20":12658.5,"sma_60":13578.17,"sma_120":13631.42},{"date":"2026-09-03","open":12210,"high":12210,"low":12050,"close":12110,"volume":22635,"rsi_14":17.75,"sma_20":12617.5,"sma_60":13544.33,"sma_120":13619.65},{"date":"2026-09-04","open":12110,"high":12235,"low":12010,"close":12010,"volume":38059,"rsi_14":17.75,"sma_20":12574.0,"sma_60":13510.67,"sma_120":13606.8},{"date":"2026-09-07","open":12010,"high":12075,"low":11950,"close":12030,"volume":21487,"rsi_14":17.47,"sma_20":12526.25,"sma_60":13478.08,"sma_120":13593.51},{"date":"2026-09-08","open":12030,"high":12040,"low":11950,"close":12005,"volume":25411,"rsi_14":26.02,"sma_20":12475.25,"sma_60":13440.67,"sma_120":13579.97},{"date":"2026-09-09","open":12005,"high":12005,"low":11895,"close":11920,"volume":29081,"rsi_14":24.06,"sma_20":12425.0,"sma_60":13400.25,"sma_120":13565.84},{"date":"2026-09-10","open":11875,"high":11960,"low":11850,"close":11895,"volume":27341,"rsi_14":19.81,"sma_20":12370.5,"sma_60":13357.17,"sma_120":13552.45},{"date":"2026-09-11","open":11945,"high":11975,"low":11755,"close":11865,"volume":23801,"rsi_14":22.91,"sma_20":12311.0,"sma_60":13312.67,"sma_120":13539.2},{"date":"2026-09-14","open":12190,"high":12190,"low":11765,"close":11790,"volume":33483,"rsi_14":21.24,"sma_20":12252.75,"sma_60":13263.33,"sma_120":13525.23},{"date":"2026-09-15","open":11875,"high":11910,"low":11775,"close":11800,"volume":30288,"rsi_14":10.06,"sma_20":12193.75,"sma_60":13214.25,"sma_120":13515.24},{"date":"2026-09-16","open":11820,"high":12030,"low":11820,"close":11980,"volume":36133,"rsi_14":25.98,"sma_20":12169.0,"sma_60":13161.42,"sma_120":13505.88},{"date":"2026-09-17","open":12005,"high":12150,"low":12005,"close":12095,"volume":16853,"rsi_14":36.36,"sma_20":12150.25,"sma_60":13116.42,"sma_120":13496.85},{"date":"2026-09-18","open":12160,"high":12320,"low":12100,"close":12250,"volume":19353,"rsi_14":45.73,"sma_20":12136.75,"sma_60":13073.42,"sma_120":13489.58},{"date":"2026-09-21","open":12325,"high":12405,"low":12250,"close":12370,"volume":115624,"rsi_14":48.58,"sma_20":12137.75,"sma_60":13028.42,"sma_120":13482.58},{"date":"2026-09-22","open":12330,"high":12390,"low":12135,"close":12190,"volume":13130,"rsi_14":49.18,"sma_20":12130.0,"sma_60":12989.08,"sma_120":13474.13},{"date":"2026-09-23","open":12190,"high":12200,"low":12025,"close":12050,"volume":25303,"rsi_14":47.62,"sma_20":12108.75,"sma_60":12944.67,"sma_120":13463.22},{"date":"2026-09-28","open":12025,"high":12025,"low":11585,"close":11695,"volume":113875,"rsi_14":39.6,"sma_20":12070.0,"sma_60":12888.58,"sma_120":13449.58},{"date":"2026-09-29","open":11620,"high":11665,"low":11585,"close":11630,"volume":33756,"rsi_14":37.18,"sma_20":12032.5,"sma_60":12832.5,"sma_120":13435.86},{"date":"2026-09-30","open":11630,"high":11700,"low":11570,"close":11670,"volume":22146,"rsi_14":39.37,"sma_20":11998.5,"sma_60":12782.25,"sma_120":13423.62},{"date":"2026-10-01","open":11705,"high":11750,"low":11650,"close":11685,"volume":46041,"rsi_14":42.19,"sma_20":11962.5,"sma_60":12734.17,"sma_120":13414.33},{"date":"2026-10-02","open":11685,"high":11830,"low":11405,"close":11405,"volume":97166,"rsi_14":36.08,"sma_20":11922.25,"sma_60":12682.58,"sma_120":13402.46},{"date":"2026-10-06","open":11435,"high":11570,"low":11430,"close":11475,"volume":33781,"rsi_14":39.17,"sma_20":11890.5,"sma_60":12636.42,"sma_120":13389.5},{"date":"2026-10-07","open":11490,"high":11515,"low":11410,"close":11415,"volume":20319,"rsi_14":39.5,"sma_20":11860.75,"sma_60":12594.58,"sma_120":13376.29},{"date":"2026-10-08","open":11545,"high":11545,"low":11340,"close":11340,"volume":40717,"rsi_14":37.57,"sma_20":11826.25,"sma_60":12547.17,"sma_120":13360.25},{"date":"2026-10-12","open":11340,"high":11455,"low":11255,"close":11255,"volume":27916,"rsi_14":29.34,"sma_20":11788.75,"sma_60":12499.83,"sma_120":13343.12},{"date":"2026-10-13","open":11255,"high":11905,"low":11125,"close":11350,"volume":38513,"rsi_14":28.53,"sma_20":11760.25,"sma_60":12460.92,"sma_120":13326.21},{"date":"2026-10-14","open":11350,"high":11350,"low":11165,"close":11170,"volume":45525,"rsi_14":19.32,"sma_20":11724.0,"sma_60":12415.17,"sma_120":13308.04},{"date":"2026-10-15","open":11165,"high":11170,"low":10955,"close":10955,"volume":78739,"rsi_14":11.86,"sma_20":11678.5,"sma_60":12366.0,"sma_120":13287.0},{"date":"2026-10-16","open":11060,"high":11160,"low":10870,"close":10870,"volume":47431,"rsi_14":12.5,"sma_20":11632.5,"sma_60":12320.67,"sma_120":13264.92},{"date":"2026-10-19","open":11000,"high":11040,"low":10900,"close":11035,"volume":18652,"rsi_14":21.57,"sma_20":11594.25,"sma_60":12286.58,"sma_120":13243.96},{"date":"2026-10-20","open":10950,"high":11010,"low":10760,"close":10825,"volume":98746,"rsi_14":23.48,"sma_20":11536.5,"sma_60":12240.5,"sma_120":13221.54},{"date":"2026-10-21","open":10860,"high":10935,"low":10740,"close":10740,"volume":68392,"rsi_14":23.19,"sma_20":11468.75,"sma_60":12192.83,"sma_120":13197.54},{"date":"2026-10-22","open":10740,"high":10835,"low":10520,"close":10555,"volume":100059,"rsi_14":19.11,"sma_20":11384.0,"sma_60":12143.42,"sma_120":13171.96},{"date":"2026-10-23","open":10363,"high":10755,"low":10120,"close":10755,"volume":100492,"rsi_14":26.63,"sma_20":11303.25,"sma_60":12100.5,"sma_120":13148.0}],"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":"TIGER 차이나CSI300","phase":"above-fold","symbol_resolved":true}