{"status":"ok","report":{"price_analysis":{"current":20115.0,"change_1d":0.9,"change_7d":-0.0,"change_30d":-10.8,"high_30d":23100.0,"low_30d":18910.0,"position_in_range":29.0,"support":19329.0,"resistance":22681.0},"summary":"KODEX 삼성그룹밸류(213610)은(는) WISE 삼성그룹밸류 인덱스를 추종하는 ETF입니다, 순자산 2,873억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 29.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-633.64)가 시그널선(-517.17)을 하회합니다(데드크로스). 현재가가 SMA20(21191)과 SMA60(21664) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 18836~23546 (현재 위치 27%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":29.496402877697832,"macd":-633.6352422039781,"macd_signal":-517.1658019283083,"sma_20":21191.25,"sma_60":21664.0,"bb_upper":23546.437625222246,"bb_lower":18836.062374777754,"atr_14":722.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5116.00, 기관 순매수 1673.00. 30일 누적: 외국인 -1258.00, 기관 6168.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-5116.0,"institutional_flow":1673.0,"data":[{"date":"2026-10-23","foreign_net":-1955.0,"institution_net":-3943.0,"retail_net":5898.0},{"date":"2026-10-22","foreign_net":2588.0,"institution_net":-5067.0,"retail_net":2479.0},{"date":"2026-10-21","foreign_net":23.0,"institution_net":129.0,"retail_net":-152.0},{"date":"2026-10-20","foreign_net":-5838.0,"institution_net":1940.0,"retail_net":3898.0},{"date":"2026-10-19","foreign_net":66.0,"institution_net":8614.0,"retail_net":-8680.0},{"date":"2026-10-16","foreign_net":3035.0,"institution_net":-4123.0,"retail_net":1088.0},{"date":"2026-10-15","foreign_net":-2660.0,"institution_net":1347.0,"retail_net":1313.0},{"date":"2026-10-14","foreign_net":1850.0,"institution_net":-2725.0,"retail_net":875.0},{"date":"2026-10-13","foreign_net":1719.0,"institution_net":-2978.0,"retail_net":1259.0},{"date":"2026-10-12","foreign_net":-1593.0,"institution_net":1623.0,"retail_net":-30.0},{"date":"2026-10-08","foreign_net":1754.0,"institution_net":-2666.0,"retail_net":912.0},{"date":"2026-10-07","foreign_net":-2817.0,"institution_net":3296.0,"retail_net":-479.0},{"date":"2026-10-06","foreign_net":1708.0,"institution_net":569.0,"retail_net":-2277.0},{"date":"2026-10-02","foreign_net":750.0,"institution_net":1223.0,"retail_net":-1973.0},{"date":"2026-10-01","foreign_net":879.0,"institution_net":2512.0,"retail_net":-3391.0},{"date":"2026-09-30","foreign_net":-410.0,"institution_net":266.0,"retail_net":144.0},{"date":"2026-09-29","foreign_net":-740.0,"institution_net":1220.0,"retail_net":-480.0},{"date":"2026-09-28","foreign_net":967.0,"institution_net":-1337.0,"retail_net":370.0},{"date":"2026-09-23","foreign_net":-5285.0,"institution_net":5356.0,"retail_net":-71.0},{"date":"2026-09-22","foreign_net":4171.0,"institution_net":-4831.0,"retail_net":660.0},{"date":"2026-09-21","foreign_net":1746.0,"institution_net":1526.0,"retail_net":-3272.0},{"date":"2026-09-18","foreign_net":-39.0,"institution_net":11.0,"retail_net":28.0},{"date":"2026-09-17","foreign_net":-387.0,"institution_net":1697.0,"retail_net":-1310.0},{"date":"2026-09-16","foreign_net":-152.0,"institution_net":-424.0,"retail_net":576.0},{"date":"2026-09-15","foreign_net":-1097.0,"institution_net":-617.0,"retail_net":1714.0},{"date":"2026-09-14","foreign_net":109.0,"institution_net":1309.0,"retail_net":-1418.0},{"date":"2026-09-11","foreign_net":385.0,"institution_net":-1573.0,"retail_net":1188.0},{"date":"2026-09-10","foreign_net":-745.0,"institution_net":-2138.0,"retail_net":2883.0},{"date":"2026-09-09","foreign_net":-306.0,"institution_net":2249.0,"retail_net":-1943.0},{"date":"2026-09-08","foreign_net":1016.0,"institution_net":3703.0,"retail_net":-4719.0}],"periods":{"d1":{"foreign_net":-1955.0,"institution_net":-3943.0,"retail_net":5898.0},"d3":{"foreign_net":656.0,"institution_net":-8881.0,"retail_net":8225.0},"d7":{"foreign_net":-4741.0,"institution_net":-1103.0,"retail_net":5844.0},"d14":{"foreign_net":-1370.0,"institution_net":-2761.0,"retail_net":4131.0},"d30":{"foreign_net":-1258.0,"institution_net":6168.0,"retail_net":-4910.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":31,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.5,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.8,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.09,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.09,"summary":"배당수익률 1.09%","metrics":[{"name":"배당수익률","value":1.09,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:43:20.707264+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"WISE 삼성그룹밸류 인덱스","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.09,"aum":287300000000.0,"aum_display":"2,873억","dividend_yield":null,"tracking_error":0.4,"holdings":[{"ticker":"005930","name":"삼성전자","weight":25.06},{"ticker":"028260","name":"삼성물산","weight":8.58},{"ticker":"032830","name":"삼성생명","weight":7.92},{"ticker":"009150","name":"삼성전기","weight":7.52},{"ticker":"028050","name":"삼성E&A","weight":7.32},{"ticker":"016360","name":"삼성증권","weight":5.58},{"ticker":"207940","name":"삼성바이오로직스","weight":4.97},{"ticker":"006400","name":"삼성SDI","weight":4.72},{"ticker":"000810","name":"삼성화재","weight":4.49},{"ticker":"012750","name":"에스원","weight":4.14}],"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":20115.0,"change_pct":0.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5044.0},{"date":"2016-10-25","close":5044.0},{"date":"2016-10-26","close":4931.0},{"date":"2016-10-27","close":4962.0},{"date":"2016-10-28","close":4980.0},{"date":"2016-10-31","close":4962.0},{"date":"2016-11-01","close":4893.0},{"date":"2016-11-02","close":4822.0},{"date":"2016-11-03","close":4832.0},{"date":"2016-11-04","close":4780.0},{"date":"2016-11-07","close":4876.0},{"date":"2016-11-08","close":4844.0},{"date":"2016-11-09","close":4701.0},{"date":"2016-11-10","close":4849.0},{"date":"2016-11-11","close":4794.0},{"date":"2016-11-14","close":4811.0},{"date":"2016-11-15","close":4785.0},{"date":"2016-11-16","close":4799.0},{"date":"2016-11-17","close":4841.0},{"date":"2016-11-18","close":4807.0},{"date":"2016-11-21","close":4807.0},{"date":"2016-11-22","close":4790.0},{"date":"2016-11-23","close":4775.0},{"date":"2016-11-24","close":4687.0},{"date":"2016-11-25","close":4727.0},{"date":"2016-11-28","close":4780.0},{"date":"2016-11-29","close":4719.0},{"date":"2016-11-30","close":4701.0},{"date":"2016-12-01","close":4716.0},{"date":"2016-12-02","close":4687.0},{"date":"2016-12-05","close":4690.0},{"date":"2016-12-06","close":4706.0},{"date":"2016-12-07","close":4693.0},{"date":"2016-12-08","close":4750.0},{"date":"2016-12-09","close":4750.0},{"date":"2016-12-12","close":4807.0},{"date":"2016-12-13","close":4817.0},{"date":"2016-12-14","close":4849.0},{"date":"2016-12-15","close":4857.0},{"date":"2016-12-16","close":4827.0},{"date":"2016-12-19","close":4871.0},{"date":"2016-12-20","close":4893.0},{"date":"2016-12-21","close":4897.0},{"date":"2016-12-22","close":4871.0},{"date":"2016-12-23","close":4867.0},{"date":"2016-12-26","close":4841.0},{"date":"2016-12-27","close":4880.0},{"date":"2016-12-28","close":4902.0},{"date":"2016-12-29","close":4893.0},{"date":"2017-01-02","close":4867.0},{"date":"2017-01-03","close":4922.0},{"date":"2017-01-04","close":4936.0},{"date":"2017-01-05","close":4962.0},{"date":"2017-01-06","close":5017.0},{"date":"2017-01-09","close":5013.0},{"date":"2017-01-10","close":4997.0},{"date":"2017-01-11","close":5044.0},{"date":"2017-01-12","close":5049.0},{"date":"2017-01-13","close":5061.0},{"date":"2017-01-16","close":5022.0},{"date":"2017-01-17","close":4993.0},{"date":"2017-01-18","close":5017.0},{"date":"2017-01-19","close":4958.0},{"date":"2017-01-20","close":4953.0},{"date":"2017-01-23","close":5001.0},{"date":"2017-01-24","close":4993.0},{"date":"2017-01-25","close":5054.0},{"date":"2017-01-26","close":5088.0},{"date":"2017-01-31","close":5109.0},{"date":"2017-02-01","close":5091.0},{"date":"2017-02-02","close":5096.0},{"date":"2017-02-03","close":5127.0},{"date":"2017-02-06","close":5165.0},{"date":"2017-02-07","close":5135.0},{"date":"2017-02-08","close":5109.0},{"date":"2017-02-09","close":5152.0},{"date":"2017-02-10","close":5179.0},{"date":"2017-02-13","close":5147.0},{"date":"2017-02-14","close":5152.0},{"date":"2017-02-15","close":5160.0},{"date":"2017-02-16","close":5119.0},{"date":"2017-02-17","close":5114.0},{"date":"2017-02-20","close":5096.0},{"date":"2017-02-21","close":5139.0},{"date":"2017-02-22","close":5174.0},{"date":"2017-02-23","close":5201.0},{"date":"2017-02-24","close":5165.0},{"date":"2017-02-27","close":5188.0},{"date":"2017-02-28","close":5188.0},{"date":"2017-03-02","close":5227.0},{"date":"2017-03-03","close":5183.0},{"date":"2017-03-06","close":5201.0},{"date":"2017-03-07","close":5261.0},{"date":"2017-03-08","close":5277.0},{"date":"2017-03-09","close":5217.0},{"date":"2017-03-10","close":5208.0},{"date":"2017-03-13","close":5253.0},{"date":"2017-03-14","close":5395.0},{"date":"2017-03-15","close":5400.0},{"date":"2017-03-16","close":5412.0},{"date":"2017-03-17","close":5512.0},{"date":"2017-03-20","close":5478.0},{"date":"2017-03-21","close":5495.0},{"date":"2017-03-22","close":5451.0},{"date":"2017-03-23","close":5498.0},{"date":"2017-03-24","close":5442.0},{"date":"2017-03-27","close":5368.0},{"date":"2017-03-28","close":5403.0},{"date":"2017-03-29","close":5408.0},{"date":"2017-03-30","close":5366.0},{"date":"2017-03-31","close":5387.0},{"date":"2017-04-03","close":5395.0},{"date":"2017-04-04","close":5368.0},{"date":"2017-04-05","close":5378.0},{"date":"2017-04-06","close":5338.0},{"date":"2017-04-07","close":5338.0},{"date":"2017-04-10","close":5296.0},{"date":"2017-04-11","close":5301.0},{"date":"2017-04-12","close":5296.0},{"date":"2017-04-13","close":5356.0},{"date":"2017-04-14","close":5314.0},{"date":"2017-04-17","close":5352.0},{"date":"2017-04-18","close":5387.0},{"date":"2017-04-19","close":5373.0},{"date":"2017-04-20","close":5368.0},{"date":"2017-04-21","close":5442.0},{"date":"2017-04-24","close":5434.0},{"date":"2017-04-25","close":5491.0},{"date":"2017-04-26","close":5529.0},{"date":"2017-04-27","close":5495.0},{"date":"2017-04-28","close":5507.0},{"date":"2017-05-02","close":5512.0},{"date":"2017-05-04","close":5569.0},{"date":"2017-05-08","close":5696.0},{"date":"2017-05-10","close":5674.0},{"date":"2017-05-11","close":5761.0},{"date":"2017-05-12","close":5784.0},{"date":"2017-05-15","close":5788.0},{"date":"2017-05-16","close":5814.0},{"date":"2017-05-17","close":5810.0},{"date":"2017-05-18","close":5761.0},{"date":"2017-05-19","close":5830.0},{"date":"2017-05-22","close":5828.0},{"date":"2017-05-23","close":5870.0},{"date":"2017-05-24","close":5906.0},{"date":"2017-05-25","close":6002.0},{"date":"2017-05-26","close":6050.0},{"date":"2017-05-29","close":6064.0},{"date":"2017-05-30","close":6055.0},{"date":"2017-05-31","close":6073.0},{"date":"2017-06-01","close":6011.0},{"date":"2017-06-02","close":6077.0},{"date":"2017-06-05","close":6093.0},{"date":"2017-06-07","close":6106.0},{"date":"2017-06-08","close":6073.0},{"date":"2017-06-09","close":6077.0},{"date":"2017-06-12","close":6015.0},{"date":"2017-06-13","close":6073.0},{"date":"2017-06-14","close":6046.0},{"date":"2017-06-15","close":6050.0},{"date":"2017-06-16","close":5997.0},{"date":"2017-06-19","close":6073.0},{"date":"2017-06-20","close":6064.0},{"date":"2017-06-21","close":6007.0},{"date":"2017-06-22","close":6093.0},{"date":"2017-06-23","close":6134.0},{"date":"2017-06-26","close":6252.0},{"date":"2017-06-27","close":6274.0},{"date":"2017-06-28","close":6238.0},{"date":"2017-06-29","close":6291.0},{"date":"2017-06-30","close":6282.0},{"date":"2017-07-03","close":6238.0},{"date":"2017-07-04","close":6221.0},{"date":"2017-07-05","close":6282.0},{"date":"2017-07-06","close":6277.0},{"date":"2017-07-07","close":6287.0},{"date":"2017-07-10","close":6316.0},{"date":"2017-07-11","close":6326.0},{"date":"2017-07-12","close":6303.0},{"date":"2017-07-13","close":6418.0},{"date":"2017-07-14","close":6321.0},{"date":"2017-07-17","close":6435.0},{"date":"2017-07-18","close":6391.0},{"date":"2017-07-19","close":6374.0},{"date":"2017-07-20","close":6400.0},{"date":"2017-07-21","close":6453.0},{"date":"2017-07-24","close":6435.0},{"date":"2017-07-25","close":6414.0},{"date":"2017-07-26","close":6339.0},{"date":"2017-07-27","close":6382.0},{"date":"2017-07-28","close":6204.0},{"date":"2017-07-31","close":6207.0},{"date":"2017-08-01","close":6264.0},{"date":"2017-08-02","close":6331.0},{"date":"2017-08-03","close":6195.0},{"date":"2017-08-04","close":6211.0},{"date":"2017-08-07","close":6243.0},{"date":"2017-08-08","close":6199.0},{"date":"2017-08-09","close":6077.0},{"date":"2017-08-10","close":6002.0},{"date":"2017-08-11","close":5927.0},{"date":"2017-08-14","close":5988.0},{"date":"2017-08-16","close":6032.0},{"date":"2017-08-17","close":6068.0},{"date":"2017-08-18","close":6023.0},{"date":"2017-08-21","close":6015.0},{"date":"2017-08-22","close":6046.0},{"date":"2017-08-23","close":6073.0},{"date":"2017-08-24","close":6102.0},{"date":"2017-08-25","close":6106.0},{"date":"2017-08-28","close":6064.0},{"date":"2017-08-29","close":6068.0},{"date":"2017-08-30","close":6064.0},{"date":"2017-08-31","close":6027.0},{"date":"2017-09-01","close":6007.0},{"date":"2017-09-04","close":5932.0},{"date":"2017-09-05","close":5915.0},{"date":"2017-09-06","close":5901.0},{"date":"2017-09-07","close":6002.0},{"date":"2017-09-08","close":6046.0},{"date":"2017-09-11","close":6106.0},{"date":"2017-09-12","close":6106.0},{"date":"2017-09-13","close":6151.0},{"date":"2017-09-14","close":6154.0},{"date":"2017-09-15","close":6238.0},{"date":"2017-09-18","close":6357.0},{"date":"2017-09-19","close":6378.0},{"date":"2017-09-20","close":6339.0},{"date":"2017-09-21","close":6308.0},{"date":"2017-09-22","close":6238.0},{"date":"2017-09-25","close":6264.0},{"date":"2017-09-26","close":6300.0},{"date":"2017-09-27","close":6282.0},{"date":"2017-09-28","close":6204.0},{"date":"2017-09-29","close":6274.0},{"date":"2017-10-10","close":6371.0},{"date":"2017-10-11","close":6549.0},{"date":"2017-10-12","close":6589.0},{"date":"2017-10-13","close":6589.0},{"date":"2017-10-16","close":6568.0},{"date":"2017-10-17","close":6563.0},{"date":"2017-10-18","close":6510.0},{"date":"2017-10-19","close":6505.0},{"date":"2017-10-20","close":6563.0},{"date":"2017-10-23","close":6563.0},{"date":"2017-10-24","close":6571.0},{"date":"2017-10-25","close":6589.0},{"date":"2017-10-26","close":6553.0},{"date":"2017-10-27","close":6623.0},{"date":"2017-10-30","close":6666.0},{"date":"2017-10-31","close":6799.0},{"date":"2017-11-01","close":6908.0},{"date":"2017-11-02","close":6855.0},{"date":"2017-11-03","close":6893.0},{"date":"2017-11-06","close":6887.0},{"date":"2017-11-07","close":6934.0},{"date":"2017-11-08","close":6961.0},{"date":"2017-11-09","close":6978.0},{"date":"2017-11-10","close":6930.0},{"date":"2017-11-13","close":6808.0},{"date":"2017-11-14","close":6824.0},{"date":"2017-11-15","close":6819.0},{"date":"2017-11-16","close":6860.0},{"date":"2017-11-17","close":6893.0},{"date":"2017-11-20","close":6851.0},{"date":"2017-11-21","close":6838.0},{"date":"2017-11-22","close":6930.0},{"date":"2017-11-23","close":6887.0},{"date":"2017-11-24","close":6887.0},{"date":"2017-11-27","close":6707.0},{"date":"2017-11-28","close":6711.0},{"date":"2017-11-29","close":6719.0},{"date":"2017-11-30","close":6584.0},{"date":"2017-12-01","close":6637.0},{"date":"2017-12-04","close":6711.0},{"date":"2017-12-05","close":6684.0},{"date":"2017-12-06","close":6426.0},{"date":"2017-12-07","close":6430.0},{"date":"2017-12-08","close":6378.0},{"date":"2017-12-11","close":6382.0},{"date":"2017-12-12","close":6391.0},{"date":"2017-12-13","close":6404.0},{"date":"2017-12-14","close":6409.0},{"date":"2017-12-15","close":6386.0},{"date":"2017-12-18","close":6374.0},{"date":"2017-12-19","close":6414.0},{"date":"2017-12-20","close":6391.0},{"date":"2017-12-21","close":6269.0},{"date":"2017-12-22","close":6252.0},{"date":"2017-12-26","close":6207.0},{"date":"2017-12-27","close":6308.0},{"date":"2017-12-28","close":6445.0},{"date":"2018-01-02","close":6407.4941},{"date":"2018-01-03","close":6407.4941},{"date":"2018-01-04","close":6455.085},{"date":"2018-01-05","close":6584.8799},{"date":"2018-01-08","close":6671.4082},{"date":"2018-01-09","close":6680.061},{"date":"2018-01-10","close":6658.4292},{"date":"2018-01-11","close":6662.7559},{"date":"2018-01-12","close":6688.7139},{"date":"2018-01-15","close":6727.6519},{"date":"2018-01-16","close":6757.9375},{"date":"2018-01-17","close":6744.9585},{"date":"2018-01-18","close":6762.2642},{"date":"2018-01-19","close":6706.0205},{"date":"2018-01-22","close":6641.1235},{"date":"2018-01-23","close":6766.5898},{"date":"2018-01-24","close":6809.855},{"date":"2018-01-25","close":6883.4048},{"date":"2018-01-26","close":6896.3843},{"date":"2018-01-29","close":6961.2812},{"date":"2018-01-30","close":6848.793},{"date":"2018-01-31","close":6900.7109},{"date":"2018-02-01","close":6861.7734},{"date":"2018-02-02","close":6770.9175},{"date":"2018-02-05","close":6789.0},{"date":"2018-02-06","close":6606.5107},{"date":"2018-02-07","close":6429.1265},{"date":"2018-02-08","close":6450.7583},{"date":"2018-02-09","close":6273.374},{"date":"2018-02-12","close":6381.5352},{"date":"2018-02-13","close":6416.147},{"date":"2018-02-14","close":6528.6348},{"date":"2018-02-19","close":6558.9209},{"date":"2018-02-20","close":6468.0645},{"date":"2018-02-21","close":6515.6553},{"date":"2018-02-22","close":6507.0029},{"date":"2018-02-23","close":6589.2056},{"date":"2018-02-26","close":6541.6138},{"date":"2018-02-27","close":6498.3496},{"date":"2018-02-28","close":6429.1265},{"date":"2018-03-02","close":6409.0},{"date":"2018-03-05","close":6395.0},{"date":"2018-03-06","close":6407.4941},{"date":"2018-03-07","close":6394.5146},{"date":"2018-03-08","close":6494.0229},{"date":"2018-03-09","close":6636.7969},{"date":"2018-03-12","close":6762.2642},{"date":"2018-03-13","close":6775.2437},{"date":"2018-03-14","close":6736.3052},{"date":"2018-03-15","close":6744.9585},{"date":"2018-03-16","close":6779.5698},{"date":"2018-03-19","close":6710.3467},{"date":"2018-03-20","close":6736.3052},{"date":"2018-03-21","close":6753.6108},{"date":"2018-03-22","close":6779.5698},{"date":"2018-03-23","close":6580.5527},{"date":"2018-03-26","close":6654.1021},{"date":"2018-03-27","close":6697.3672},{"date":"2018-03-28","close":6602.1855},{"date":"2018-03-29","close":6593.5322},{"date":"2018-03-30","close":6688.7139},{"date":"2018-04-02","close":6688.7139},{"date":"2018-04-03","close":6623.8184},{"date":"2018-04-04","close":6532.9609},{"date":"2018-04-05","close":6641.1235},{"date":"2018-04-06","close":6606.5107},{"date":"2018-04-09","close":6684.3882},{"date":"2018-04-10","close":6684.3882},{"date":"2018-04-11","close":6649.7759},{"date":"2018-04-12","close":6662.7559},{"date":"2018-04-13","close":6697.3672},{"date":"2018-04-16","close":6710.3467},{"date":"2018-04-17","close":6706.0205},{"date":"2018-04-18","close":6723.3267},{"date":"2018-04-19","close":6701.6938},{"date":"2018-04-20","close":6693.0405},{"date":"2018-04-23","close":6658.4292},{"date":"2018-04-24","close":6688.7139},{"date":"2018-04-25","close":6628.1436},{"date":"2018-04-26","close":6736.3052},{"date":"2018-04-27","close":6788.6938},{"date":"2018-04-30","close":6784.3291},{"date":"2018-05-02","close":6697.0142},{"date":"2018-05-03","close":6683.918},{"date":"2018-05-04","close":6600.9678},{"date":"2018-05-08","close":6631.5278},{"date":"2018-05-09","close":6635.8945},{"date":"2018-05-10","close":6653.3569},{"date":"2018-05-11","close":6727.5742},{"date":"2018-05-14","close":6710.1108},{"date":"2018-05-15","close":6653.3569},{"date":"2018-05-16","close":6692.6484},{"date":"2018-05-17","close":6653.3569},{"date":"2018-05-18","close":6657.7227},{"date":"2018-05-21","close":6666.4531},{"date":"2018-05-23","close":6723.209},{"date":"2018-05-24","close":6718.8428},{"date":"2018-05-25","close":6727.5742},{"date":"2018-05-28","close":6718.8428},{"date":"2018-05-29","close":6688.2827},{"date":"2018-05-30","close":6579.1396},{"date":"2018-05-31","close":6570.4082},{"date":"2018-06-01","close":6670.8198},{"date":"2018-06-04","close":6692.6484},{"date":"2018-06-05","close":6697.0142},{"date":"2018-06-07","close":6762.5005},{"date":"2018-06-08","close":6736.3057},{"date":"2018-06-11","close":6723.209},{"date":"2018-06-12","close":6766.8662},{"date":"2018-06-14","close":6683.918},{"date":"2018-06-15","close":6531.1172},{"date":"2018-06-18","close":6452.5342},{"date":"2018-06-19","close":6400.145},{"date":"2018-06-20","close":6526.751},{"date":"2018-06-21","close":6443.8018},{"date":"2018-06-22","close":6478.7285},{"date":"2018-06-25","close":6518.0195},{"date":"2018-06-26","close":6487.4595},{"date":"2018-06-27","close":6513.6533},{"date":"2018-06-28","close":6474.3623},{"date":"2018-06-29","close":6421.9741},{"date":"2018-07-02","close":6330.2939},{"date":"2018-07-03","close":6317.1968},{"date":"2018-07-04","close":6312.8311},{"date":"2018-07-05","close":6282.27},{"date":"2018-07-06","close":6369.5854},{"date":"2018-07-09","close":6443.8018},{"date":"2018-07-10","close":6400.145},{"date":"2018-07-11","close":6356.4883},{"date":"2018-07-12","close":6408.8765},{"date":"2018-07-13","close":6387.0483},{"date":"2018-07-16","close":6325.9287},{"date":"2018-07-17","close":6347.7563},{"date":"2018-07-18","close":6352.1216},{"date":"2018-07-19","close":6347.7563},{"date":"2018-07-20","close":6360.8535},{"date":"2018-07-23","close":6369.5854},{"date":"2018-07-24","close":6352.1216},{"date":"2018-07-25","close":6360.8535},{"date":"2018-07-26","close":6382.6831},{"date":"2018-07-27","close":6404.5112},{"date":"2018-07-30","close":6347.7563},{"date":"2018-07-31","close":6356.4883},{"date":"2018-08-01","close":6387.0483},{"date":"2018-08-02","close":6321.562},{"date":"2018-08-03","close":6339.0254},{"date":"2018-08-06","close":6387.0483},{"date":"2018-08-07","close":6430.7051},{"date":"2018-08-08","close":6469.9971},{"date":"2018-08-09","close":6483.0938},{"date":"2018-08-10","close":6391.4141},{"date":"2018-08-13","close":6308.4648},{"date":"2018-08-14","close":6339.0254},{"date":"2018-08-16","close":6282.27},{"date":"2018-08-17","close":6273.5391},{"date":"2018-08-20","close":6264.8086},{"date":"2018-08-21","close":6334.6592},{"date":"2018-08-22","close":6391.4141},{"date":"2018-08-23","close":6373.9512},{"date":"2018-08-24","close":6426.3394},{"date":"2018-08-27","close":6456.8999},{"date":"2018-08-28","close":6487.4595},{"date":"2018-08-29","close":6496.1914},{"date":"2018-08-30","close":6500.5566},{"date":"2018-08-31","close":6570.4082},{"date":"2018-09-03","close":6557.311},{"date":"2018-09-04","close":6596.603},{"date":"2018-09-05","close":6579.1396},{"date":"2018-09-06","close":6531.1172},{"date":"2018-09-07","close":6513.6533},{"date":"2018-09-10","close":6500.5566},{"date":"2018-09-11","close":6518.0195},{"date":"2018-09-12","close":6496.1914},{"date":"2018-09-13","close":6496.1914},{"date":"2018-09-14","close":6592.2363},{"date":"2018-09-17","close":6548.5791},{"date":"2018-09-18","close":6605.3345},{"date":"2018-09-19","close":6614.0654},{"date":"2018-09-20","close":6640.2598},{"date":"2018-09-21","close":6710.1108},{"date":"2018-09-27","close":6758.1343},{"date":"2018-09-28","close":6779.9629},{"date":"2018-10-01","close":6775.5972},{"date":"2018-10-02","close":6727.5742},{"date":"2018-10-04","close":6662.0889},{"date":"2018-10-05","close":6574.7734},{"date":"2018-10-08","close":6535.4829},{"date":"2018-10-10","close":6504.9224},{"date":"2018-10-11","close":6234.2476},{"date":"2018-10-12","close":6325.9287},{"date":"2018-10-15","close":6286.6357},{"date":"2018-10-16","close":6304.1001},{"date":"2018-10-17","close":6343.3911},{"date":"2018-10-18","close":6325.9287},{"date":"2018-10-19","close":6343.3911},{"date":"2018-10-22","close":6343.3911},{"date":"2018-10-23","close":6181.8594},{"date":"2018-10-24","close":6120.7393},{"date":"2018-10-25","close":6068.3501},{"date":"2018-10-26","close":5976.6709},{"date":"2018-10-29","close":5950.4766},{"date":"2018-10-30","close":6011.5972},{"date":"2018-10-31","close":6090.1802},{"date":"2018-11-01","close":5985.4019},{"date":"2018-11-02","close":6155.6646},{"date":"2018-11-05","close":6059.6191},{"date":"2018-11-06","close":6146.9331},{"date":"2018-11-07","close":6129.4707},{"date":"2018-11-08","close":6155.6646},{"date":"2018-11-09","close":6107.6421},{"date":"2018-11-12","close":6125.1045},{"date":"2018-11-13","close":6085.8135},{"date":"2018-11-14","close":6046.5215},{"date":"2018-11-15","close":6033.4248},{"date":"2018-11-16","close":6103.2769},{"date":"2018-11-19","close":6107.6421},{"date":"2018-11-20","close":6063.9849},{"date":"2018-11-21","close":6029.0586},{"date":"2018-11-22","close":5972.3047},{"date":"2018-11-23","close":5924.2817},{"date":"2018-11-26","close":5941.7446},{"date":"2018-11-27","close":5976.6709},{"date":"2018-11-28","close":6042.1562},{"date":"2018-11-29","close":6085.8135},{"date":"2018-11-30","close":6029.0586},{"date":"2018-12-03","close":6133.8364},{"date":"2018-12-04","close":6098.9111},{"date":"2018-12-05","close":6063.9849},{"date":"2018-12-06","close":5967.9385},{"date":"2018-12-07","close":5994.1328},{"date":"2018-12-10","close":5959.208},{"date":"2018-12-11","close":5985.4019},{"date":"2018-12-12","close":6046.5215},{"date":"2018-12-13","close":6112.0073},{"date":"2018-12-14","close":6050.8877},{"date":"2018-12-17","close":6015.9619},{"date":"2018-12-18","close":5941.7446},{"date":"2018-12-19","close":6020.3276},{"date":"2018-12-20","close":5963.5732},{"date":"2018-12-21","close":6011.5972},{"date":"2018-12-24","close":6029.0586},{"date":"2018-12-26","close":5911.1846},{"date":"2018-12-27","close":6024.6943},{"date":"2018-12-28","close":6059.6191},{"date":"2019-01-02","close":5954.8413},{"date":"2019-01-03","close":5924.2817},{"date":"2019-01-04","close":5946.1108},{"date":"2019-01-07","close":6050.8877},{"date":"2019-01-08","close":6070.0},{"date":"2019-01-09","close":6094.5444},{"date":"2019-01-10","close":6094.5444},{"date":"2019-01-11","close":6151.2993},{"date":"2019-01-14","close":6151.2993},{"date":"2019-01-15","close":6225.5171},{"date":"2019-01-16","close":6251.7109},{"date":"2019-01-17","close":6251.7109},{"date":"2019-01-18","close":6282.27},{"date":"2019-01-21","close":6312.8311},{"date":"2019-01-22","close":6321.562},{"date":"2019-01-23","close":6369.5854},{"date":"2019-01-24","close":6373.9512},{"date":"2019-01-25","close":6504.9224},{"date":"2019-01-28","close":6513.6533},{"date":"2019-01-29","close":6518.0195},{"date":"2019-01-30","close":6570.4082},{"date":"2019-01-31","close":6548.5791},{"date":"2019-02-01","close":6535.4829},{"date":"2019-02-07","close":6583.5054},{"date":"2019-02-08","close":6478.7285},{"date":"2019-02-11","close":6491.8252},{"date":"2019-02-12","close":6552.9448},{"date":"2019-02-13","close":6609.7007},{"date":"2019-02-14","close":6679.5513},{"date":"2019-02-15","close":6605.3345},{"date":"2019-02-18","close":6635.8945},{"date":"2019-02-19","close":6648.9912},{"date":"2019-02-20","close":6710.1108},{"date":"2019-02-21","close":6705.7461},{"date":"2019-02-22","close":6688.2827},{"date":"2019-02-25","close":6736.3057},{"date":"2019-02-26","close":6723.209},{"date":"2019-02-27","close":6714.4766},{"date":"2019-02-28","close":6688.2827},{"date":"2019-03-04","close":6587.8706},{"date":"2019-03-05","close":6522.3857},{"date":"2019-03-06","close":6496.1914},{"date":"2019-03-07","close":6456.8999},{"date":"2019-03-08","close":6378.3164},{"date":"2019-03-11","close":6347.7563},{"date":"2019-03-12","close":6417.6079},{"date":"2019-03-13","close":6395.7798},{"date":"2019-03-14","close":6413.2427},{"date":"2019-03-15","close":6483.0938},{"date":"2019-03-18","close":6469.9971},{"date":"2019-03-19","close":6491.8252},{"date":"2019-03-20","close":6461.2656},{"date":"2019-03-21","close":6522.3857},{"date":"2019-03-22","close":6522.3857},{"date":"2019-03-25","close":6421.9741},{"date":"2019-03-26","close":6421.9741},{"date":"2019-03-27","close":6452.5342},{"date":"2019-03-28","close":6400.145},{"date":"2019-03-29","close":6421.9741},{"date":"2019-04-01","close":6504.9224},{"date":"2019-04-02","close":6513.6533},{"date":"2019-04-03","close":6566.0425},{"date":"2019-04-04","close":6583.5054},{"date":"2019-04-05","close":6622.7974},{"date":"2019-04-08","close":6600.9678},{"date":"2019-04-09","close":6622.7974},{"date":"2019-04-10","close":6640.2598},{"date":"2019-04-11","close":6688.2827},{"date":"2019-04-12","close":6701.3804},{"date":"2019-04-15","close":6710.1108},{"date":"2019-04-16","close":6740.6709},{"date":"2019-04-17","close":6740.6709},{"date":"2019-04-18","close":6614.0654},{"date":"2019-04-19","close":6574.7734},{"date":"2019-04-22","close":6583.5054},{"date":"2019-04-23","close":6605.3345},{"date":"2019-04-24","close":6544.2148},{"date":"2019-04-25","close":6561.6768},{"date":"2019-04-26","close":6474.3623},{"date":"2019-04-29","close":6612.0205},{"date":"2019-04-30","close":6509.8867},{"date":"2019-05-02","close":6643.1035},{"date":"2019-05-03","close":6580.9365},{"date":"2019-05-07","close":6483.2441},{"date":"2019-05-08","close":6456.6001},{"date":"2019-05-09","close":6243.4521},{"date":"2019-05-10","close":6278.9766},{"date":"2019-05-13","close":6181.2847},{"date":"2019-05-14","close":6212.3682},{"date":"2019-05-15","close":6207.9282},{"date":"2019-05-16","close":6127.9971},{"date":"2019-05-17","close":6096.9136},{"date":"2019-05-20","close":6110.2349},{"date":"2019-05-21","close":6190.1655},{"date":"2019-05-22","close":6163.5225},{"date":"2019-05-23","close":6159.0815},{"date":"2019-05-24","close":6141.3188},{"date":"2019-05-27","close":6141.3188},{"date":"2019-05-28","close":6123.5566},{"date":"2019-05-29","close":6052.5078},{"date":"2019-05-30","close":6088.0322},{"date":"2019-05-31","close":6167.9629},{"date":"2019-06-03","close":6256.7739},{"date":"2019-06-04","close":6230.1304},{"date":"2019-06-05","close":6230.1304},{"date":"2019-06-07","close":6203.4873},{"date":"2019-06-10","close":6287.8579},{"date":"2019-06-11","close":6341.145},{"date":"2019-06-12","close":6336.7051},{"date":"2019-06-13","close":6301.1802},{"date":"2019-06-14","close":6301.1802},{"date":"2019-06-17","close":6314.5015},{"date":"2019-06-18","close":6318.9424},{"date":"2019-06-19","close":6412.1948},{"date":"2019-06-20","close":6407.7539},{"date":"2019-06-21","close":6403.3135},{"date":"2019-06-24","close":6416.6348},{"date":"2019-06-25","close":6416.6348},{"date":"2019-06-26","close":6389.9912},{"date":"2019-06-27","close":6478.8032},{"date":"2019-06-28","close":6487.6841},{"date":"2019-07-01","close":6501.0068},{"date":"2019-07-02","close":6429.9565},{"date":"2019-07-03","close":6341.145},{"date":"2019-07-04","close":6341.145},{"date":"2019-07-05","close":6381.1108},{"date":"2019-07-08","close":6243.4521},{"date":"2019-07-09","close":6203.4873},{"date":"2019-07-10","close":6252.3345},{"date":"2019-07-11","close":6270.0962},{"date":"2019-07-12","close":6296.7393},{"date":"2019-07-15","close":6296.7393},{"date":"2019-07-16","close":6314.5015},{"date":"2019-07-17","close":6270.0962},{"date":"2019-07-18","close":6239.0122},{"date":"2019-07-19","close":6336.7051},{"date":"2019-07-22","close":6327.8237},{"date":"2019-07-23","close":6323.3828},{"date":"2019-07-24","close":6270.0962},{"date":"2019-07-25","close":6199.0474},{"date":"2019-07-26","close":6194.606},{"date":"2019-07-29","close":6119.1167},{"date":"2019-07-30","close":6150.2007},{"date":"2019-07-31","close":6181.2847},{"date":"2019-08-01","close":6172.4038},{"date":"2019-08-02","close":6101.354},{"date":"2019-08-05","close":5968.1367},{"date":"2019-08-06","close":5874.8848},{"date":"2019-08-07","close":5786.0732},{"date":"2019-08-08","close":5812.7168},{"date":"2019-08-09","close":5870.4434},{"date":"2019-08-12","close":5892.647},{"date":"2019-08-13","close":5826.0386},{"date":"2019-08-14","close":5852.6812},{"date":"2019-08-16","close":5826.0386},{"date":"2019-08-19","close":5883.7661},{"date":"2019-08-20","close":5977.0181},{"date":"2019-08-21","close":5937.0522},{"date":"2019-08-22","close":5879.3247},{"date":"2019-08-23","close":5897.0874},{"date":"2019-08-26","close":5808.2759},{"date":"2019-08-27","close":5812.7168},{"date":"2019-08-28","close":5861.5635},{"date":"2019-08-29","close":5799.395},{"date":"2019-08-30","close":5905.9683},{"date":"2019-09-02","close":5897.0874},{"date":"2019-09-03","close":5861.5635},{"date":"2019-09-04","close":5937.0522},{"date":"2019-09-05","close":5999.2212},{"date":"2019-09-06","close":6003.6606},{"date":"2019-09-09","close":6030.3052},{"date":"2019-09-10","close":6061.3896},{"date":"2019-09-11","close":6105.7944},{"date":"2019-09-16","close":6176.8433},{"date":"2019-09-17","close":6185.7251},{"date":"2019-09-18","close":6176.8433},{"date":"2019-09-19","close":6221.2495},{"date":"2019-09-20","close":6234.5713},{"date":"2019-09-23","close":6239.0122},{"date":"2019-09-24","close":6247.8936},{"date":"2019-09-25","close":6181.2847},{"date":"2019-09-26","close":6167.9629},{"date":"2019-09-27","close":6083.5923},{"date":"2019-09-30","close":6119.1167},{"date":"2019-10-01","close":6176.8433},{"date":"2019-10-02","close":6056.9478},{"date":"2019-10-04","close":6052.5078},{"date":"2019-10-07","close":6039.186},{"date":"2019-10-08","close":6127.9971},{"date":"2019-10-10","close":6101.354},{"date":"2019-10-11","close":6172.4038},{"date":"2019-10-14","close":6234.5713},{"date":"2019-10-15","close":6190.1655},{"date":"2019-10-16","close":6239.0122},{"date":"2019-10-17","close":6216.8091},{"date":"2019-10-18","close":6207.9282},{"date":"2019-10-21","close":6199.0474},{"date":"2019-10-22","close":6247.8936},{"date":"2019-10-23","close":6252.3345},{"date":"2019-10-24","close":6274.5371},{"date":"2019-10-25","close":6287.8579},{"date":"2019-10-28","close":6350.0269},{"date":"2019-10-29","close":6341.145},{"date":"2019-10-30","close":6296.7393},{"date":"2019-10-31","close":6287.8579},{"date":"2019-11-01","close":6341.145},{"date":"2019-11-04","close":6452.1597},{"date":"2019-11-05","close":6456.6001},{"date":"2019-11-06","close":6474.3623},{"date":"2019-11-07","close":6474.3623},{"date":"2019-11-08","close":6487.6841},{"date":"2019-11-11","close":6452.1597},{"date":"2019-11-12","close":6483.2441},{"date":"2019-11-13","close":6421.0757},{"date":"2019-11-14","close":6421.0757},{"date":"2019-11-15","close":6545.4126},{"date":"2019-11-18","close":6536.5312},{"date":"2019-11-19","close":6492.1245},{"date":"2019-11-20","close":6456.6001},{"date":"2019-11-21","close":6350.0269},{"date":"2019-11-22","close":6358.9077},{"date":"2019-11-25","close":6456.6001},{"date":"2019-11-26","close":6469.9224},{"date":"2019-11-27","close":6474.3623},{"date":"2019-11-28","close":6443.2783},{"date":"2019-11-29","close":6332.2642},{"date":"2019-12-02","close":6385.5513},{"date":"2019-12-03","close":6381.1108},{"date":"2019-12-04","close":6314.5015},{"date":"2019-12-05","close":6283.4185},{"date":"2019-12-06","close":6354.4663},{"date":"2019-12-09","close":6381.1108},{"date":"2019-12-10","close":6403.3135},{"date":"2019-12-11","close":6487.6841},{"date":"2019-12-12","close":6576.4956},{"date":"2019-12-13","close":6669.748},{"date":"2019-12-16","close":6665.3076},{"date":"2019-12-17","close":6683.0703},{"date":"2019-12-18","close":6683.0703},{"date":"2019-12-19","close":6705.2729},{"date":"2019-12-20","close":6727.4756},{"date":"2019-12-23","close":6731.9165},{"date":"2019-12-24","close":6678.6289},{"date":"2019-12-26","close":6638.6646},{"date":"2019-12-27","close":6829.6084},{"date":"2019-12-30","close":6825.1685},{"date":"2020-01-02","close":6745.2383},{"date":"2020-01-03","close":6731.9165},{"date":"2020-01-06","close":6683.0703},{"date":"2020-01-07","close":6767.4409},{"date":"2020-01-08","close":6687.5103},{"date":"2020-01-09","close":6785.2031},{"date":"2020-01-10","close":6913.9795},{"date":"2020-01-13","close":6980.5884},{"date":"2020-01-14","close":7011.6724},{"date":"2020-01-15","close":6993.9102},{"date":"2020-01-16","close":7042.7559},{"date":"2020-01-17","close":7060.5186},{"date":"2020-01-20","close":7127.127},{"date":"2020-01-21","close":7073.8408},{"date":"2020-01-22","close":7175.9741},{"date":"2020-01-23","close":7118.2461},{"date":"2020-01-28","close":6905.0981},{"date":"2020-01-29","close":6940.6226},{"date":"2020-01-30","close":6825.1685},{"date":"2020-01-31","close":6727.4756},{"date":"2020-02-03","close":6718.5942},{"date":"2020-02-04","close":6829.6084},{"date":"2020-02-05","close":6856.2524},{"date":"2020-02-06","close":7087.1626},{"date":"2020-02-07","close":7033.8755},{"date":"2020-02-10","close":7011.6724},{"date":"2020-02-11","close":7136.0088},{"date":"2020-02-12","close":7149.3301},{"date":"2020-02-13","close":7122.688},{"date":"2020-02-14","close":7149.3301},{"date":"2020-02-17","close":7144.8896},{"date":"2020-02-18","close":7024.9937},{"date":"2020-02-19","close":7024.9937},{"date":"2020-02-20","close":7011.6724},{"date":"2020-02-21","close":6891.7764},{"date":"2020-02-24","close":6612.0205},{"date":"2020-02-25","close":6691.9512},{"date":"2020-02-26","close":6589.8174},{"date":"2020-02-27","close":6514.3281},{"date":"2020-02-28","close":6305.6206},{"date":"2020-03-02","close":6363.3486},{"date":"2020-03-03","close":6398.8721},{"date":"2020-03-04","close":6540.9702},{"date":"2020-03-05","close":6643.1035},{"date":"2020-03-06","close":6492.1245},{"date":"2020-03-09","close":6163.5225},{"date":"2020-03-10","close":6203.4873},{"date":"2020-03-11","close":6034.7456},{"date":"2020-03-12","close":5808.2759},{"date":"2020-03-13","close":5572.9253},{"date":"2020-03-16","close":5368.6582},{"date":"2020-03-17","close":5182.1548},{"date":"2020-03-18","close":4862.4331},{"date":"2020-03-19","close":4427.2568},{"date":"2020-03-20","close":4724.7749},{"date":"2020-03-23","close":4516.0674},{"date":"2020-03-24","close":4924.6016},{"date":"2020-03-25","close":5262.085},{"date":"2020-03-26","close":5093.3423},{"date":"2020-03-27","close":5231.0005},{"date":"2020-03-30","close":5191.0356},{"date":"2020-03-31","close":5239.8818},{"date":"2020-04-01","close":5044.4966},{"date":"2020-04-02","close":5191.0356},{"date":"2020-04-03","close":5191.0356},{"date":"2020-04-06","close":5346.4556},{"date":"2020-04-07","close":5466.3511},{"date":"2020-04-08","close":5417.5049},{"date":"2020-04-09","close":5501.8755},{"date":"2020-04-10","close":5612.8911},{"date":"2020-04-13","close":5506.3164},{"date":"2020-04-14","close":5621.772},{"date":"2020-04-16","close":5630.6533},{"date":"2020-04-17","close":5808.2759},{"date":"2020-04-20","close":5715.0234},{"date":"2020-04-21","close":5679.4995},{"date":"2020-04-22","close":5710.5835},{"date":"2020-04-23","close":5706.1431},{"date":"2020-04-24","close":5621.772},{"date":"2020-04-27","close":5772.752},{"date":"2020-04-28","close":5763.7173},{"date":"2020-04-29","close":5872.1255},{"date":"2020-05-04","close":5650.7915},{"date":"2020-05-06","close":5799.8535},{"date":"2020-05-07","close":5795.3369},{"date":"2020-05-08","close":5845.0239},{"date":"2020-05-11","close":5768.2339},{"date":"2020-05-12","close":5695.9619},{"date":"2020-05-13","close":5799.8535},{"date":"2020-05-14","close":5777.2686},{"date":"2020-05-15","close":5777.2686},{"date":"2020-05-18","close":5799.8535},{"date":"2020-05-19","close":5944.3979},{"date":"2020-05-20","close":5939.8813},{"date":"2020-05-21","close":5935.3638},{"date":"2020-05-22","close":5840.5063},{"date":"2020-05-25","close":5917.2959},{"date":"2020-05-26","close":6057.3232},{"date":"2020-05-27","close":6075.3916},{"date":"2020-05-28","close":6052.8062},{"date":"2020-05-29","close":6034.7383},{"date":"2020-06-01","close":6134.1133},{"date":"2020-06-02","close":6323.8271},{"date":"2020-06-03","close":6594.8486},{"date":"2020-06-04","close":6531.6108},{"date":"2020-06-05","close":6603.8828},{"date":"2020-06-08","close":6603.8828},{"date":"2020-06-09","close":6617.4336},{"date":"2020-06-10","close":6635.502},{"date":"2020-06-11","close":6522.5767},{"date":"2020-06-12","close":6328.3447},{"date":"2020-06-15","close":6043.7729},{"date":"2020-06-16","close":6409.6509},{"date":"2020-06-17","close":6400.6177},{"date":"2020-06-18","close":6355.4473},{"date":"2020-06-19","close":6495.0},{"date":"2020-06-22","close":6328.3447},{"date":"2020-06-23","close":6314.7939},{"date":"2020-06-24","close":6368.998},{"date":"2020-06-25","close":6219.9365},{"date":"2020-06-26","close":6260.5898},{"date":"2020-06-29","close":6138.6294},{"date":"2020-06-30","close":6233.4868},{"date":"2020-07-01","close":6192.8335},{"date":"2020-07-02","close":6260.5898},{"date":"2020-07-03","close":6348.0},{"date":"2020-07-06","close":6405.1333},{"date":"2020-07-07","close":6301.2432},{"date":"2020-07-08","close":6278.6577},{"date":"2020-07-09","close":6265.1069},{"date":"2020-07-10","close":6161.2148},{"date":"2020-07-13","close":6287.6914},{"date":"2020-07-14","close":6260.5898},{"date":"2020-07-15","close":6368.998},{"date":"2020-07-16","close":6319.3101},{"date":"2020-07-17","close":6332.8618},{"date":"2020-07-20","close":6292.208},{"date":"2020-07-21","close":6405.1333},{"date":"2020-07-22","close":6414.168},{"date":"2020-07-23","close":6301.2432},{"date":"2020-07-24","close":6228.9707},{"date":"2020-07-27","close":6305.7593},{"date":"2020-07-28","close":6445.7881},{"date":"2020-07-29","close":6499.9912},{"date":"2020-07-30","close":6463.8555},{"date":"2020-07-31","close":6373.5146},{"date":"2020-08-03","close":6314.7939},{"date":"2020-08-04","close":6341.8955},{"date":"2020-08-05","close":6463.8555},{"date":"2020-08-06","close":6536.1279},{"date":"2020-08-07","close":6540.644},{"date":"2020-08-10","close":6594.8486},{"date":"2020-08-11","close":6707.7744},{"date":"2020-08-12","close":6843.2852},{"date":"2020-08-13","close":7037.5166},{"date":"2020-08-14","close":6870.3872},{"date":"2020-08-18","close":6640.019},{"date":"2020-08-19","close":6739.3936},{"date":"2020-08-20","close":6432.2358},{"date":"2020-08-21","close":6454.8203},{"date":"2020-08-24","close":6495.4746},{"date":"2020-08-25","close":6630.9849},{"date":"2020-08-26","close":6590.332},{"date":"2020-08-27","close":6527.0938},{"date":"2020-08-28","close":6549.6787},{"date":"2020-08-31","close":6445.7881},{"date":"2020-09-01","close":6549.6787},{"date":"2020-09-02","close":6558.7129},{"date":"2020-09-03","close":6612.9175},{"date":"2020-09-04","close":6504.5083},{"date":"2020-09-07","close":6576.7803},{"date":"2020-09-08","close":6703.2573},{"date":"2020-09-09","close":6662.6045},{"date":"2020-09-10","close":6689.7056},{"date":"2020-09-11","close":6761.9785},{"date":"2020-09-14","close":6847.8022},{"date":"2020-09-15","close":6856.8359},{"date":"2020-09-16","close":6838.7681},{"date":"2020-09-17","close":6752.9448},{"date":"2020-09-18","close":6775.5288},{"date":"2020-09-21","close":6703.2573},{"date":"2020-09-22","close":6540.644},{"date":"2020-09-23","close":6504.5083},{"date":"2020-09-24","close":6341.8955},{"date":"2020-09-25","close":6396.1001},{"date":"2020-09-28","close":6504.5083},{"date":"2020-09-29","close":6545.1621},{"date":"2020-10-05","close":6635.502},{"date":"2020-10-06","close":6581.2983},{"date":"2020-10-07","close":6671.6387},{"date":"2020-10-08","close":6703.2573},{"date":"2020-10-12","close":6671.6387},{"date":"2020-10-13","close":6689.7056},{"date":"2020-10-14","close":6649.0527},{"date":"2020-10-15","close":6531.6108},{"date":"2020-10-16","close":6554.1958},{"date":"2020-10-19","close":6626.4683},{"date":"2020-10-20","close":6640.019},{"date":"2020-10-21","close":6653.5703},{"date":"2020-10-22","close":6653.5703},{"date":"2020-10-23","close":6676.1548},{"date":"2020-10-26","close":6780.0464},{"date":"2020-10-27","close":6716.8086},{"date":"2020-10-28","close":6694.2236},{"date":"2020-10-29","close":6612.9175},{"date":"2020-10-30","close":6581.2983},{"date":"2020-11-02","close":6635.502},{"date":"2020-11-03","close":6739.3936},{"date":"2020-11-04","close":6734.8765},{"date":"2020-11-05","close":6856.8359},{"date":"2020-11-06","close":6829.7344},{"date":"2020-11-09","close":6938.1426},{"date":"2020-11-10","close":7087.2041},{"date":"2020-11-11","close":7173.0273},{"date":"2020-11-12","close":7141.4087},{"date":"2020-11-13","close":7200.1299},{"date":"2020-11-16","close":7362.7422},{"date":"2020-11-17","close":7371.7764},{"date":"2020-11-18","close":7376.2935},{"date":"2020-11-19","close":7412.4292},{"date":"2020-11-20","close":7416.9473},{"date":"2020-11-23","close":7660.8647},{"date":"2020-11-24","close":7687.9678},{"date":"2020-11-25","close":7633.7627},{"date":"2020-11-26","close":7697.002},{"date":"2020-11-27","close":7669.9004},{"date":"2020-11-30","close":7529.8721},{"date":"2020-12-01","close":7642.7979},{"date":"2020-12-02","close":7715.0703},{"date":"2020-12-03","close":7728.6211},{"date":"2020-12-04","close":7778.3091},{"date":"2020-12-07","close":7764.7568},{"date":"2020-12-08","close":7733.1372},{"date":"2020-12-09","close":7809.9272},{"date":"2020-12-10","close":7809.9272},{"date":"2020-12-11","close":7968.0229},{"date":"2020-12-14","close":7931.8867},{"date":"2020-12-15","close":7918.3359},{"date":"2020-12-16","close":7977.0571},{"date":"2020-12-17","close":7972.5396},{"date":"2020-12-18","close":7949.9541},{"date":"2020-12-21","close":7949.9541},{"date":"2020-12-22","close":7882.2002},{"date":"2020-12-23","close":7990.6074},{"date":"2020-12-24","close":8148.7026},{"date":"2020-12-28","close":8117.0845},{"date":"2020-12-29","close":8270.6641},{"date":"2020-12-30","close":8401.6572},{"date":"2021-01-04","close":8537.167},{"date":"2021-01-05","close":8731.3994},{"date":"2021-01-06","close":8609.4404},{"date":"2021-01-07","close":8799.1533},{"date":"2021-01-08","close":9110.8291},{"date":"2021-01-11","close":9088.2432},{"date":"2021-01-12","close":9002.4199},{"date":"2021-01-13","close":9034.04},{"date":"2021-01-14","close":9151.4814},{"date":"2021-01-15","close":8979.834},{"date":"2021-01-18","close":8668.1611},{"date":"2021-01-19","close":8826.2568},{"date":"2021-01-20","close":8844.3252},{"date":"2021-01-21","close":8930.1484},{"date":"2021-01-22","close":8912.0791},{"date":"2021-01-25","close":9020.4883},{"date":"2021-01-26","close":8866.9092},{"date":"2021-01-27","close":8835.29},{"date":"2021-01-28","close":8663.6436},{"date":"2021-01-29","close":8338.4189},{"date":"2021-02-01","close":8428.7598},{"date":"2021-02-02","close":8555.2354},{"date":"2021-02-03","close":8555.2354},{"date":"2021-02-04","close":8415.208},{"date":"2021-02-05","close":8528.1338},{"date":"2021-02-08","close":8537.167},{"date":"2021-02-09","close":8541.6846},{"date":"2021-02-10","close":8537.167},{"date":"2021-02-15","close":8650.0928},{"date":"2021-02-16","close":8650.0928},{"date":"2021-02-17","close":8613.957},{"date":"2021-02-18","close":8510.0645},{"date":"2021-02-19","close":8528.1338},{"date":"2021-02-22","close":8482.9629},{"date":"2021-02-23","close":8482.9629},{"date":"2021-02-24","close":8284.2129},{"date":"2021-02-25","close":8505.5488},{"date":"2021-02-26","close":8266.1455},{"date":"2021-03-02","close":8392.623},{"date":"2021-03-03","close":8491.998},{"date":"2021-03-04","close":8342.9365},{"date":"2021-03-05","close":8338.4189},{"date":"2021-03-08","close":8275.1807},{"date":"2021-03-09","close":8279.6973},{"date":"2021-03-10","close":8225.4922},{"date":"2021-03-11","close":8361.0039},{"date":"2021-03-12","close":8415.208},{"date":"2021-03-15","close":8419.7246},{"date":"2021-03-16","close":8437.792},{"date":"2021-03-17","close":8370.0381},{"date":"2021-03-18","close":8397.1387},{"date":"2021-03-19","close":8333.9004},{"date":"2021-03-22","close":8342.9365},{"date":"2021-03-23","close":8239.0439},{"date":"2021-03-24","close":8243.5625},{"date":"2021-03-25","close":8302.2822},{"date":"2021-03-26","close":8365.5195},{"date":"2021-03-29","close":8415.208},{"date":"2021-03-30","close":8523.6162},{"date":"2021-03-31","close":8501.0322},{"date":"2021-04-01","close":8528.1338},{"date":"2021-04-02","close":8555.2354},{"date":"2021-04-05","close":8573.3037},{"date":"2021-04-06","close":8591.3721},{"date":"2021-04-07","close":8659.126},{"date":"2021-04-08","close":8577.8213},{"date":"2021-04-09","close":8568.7861},{"date":"2021-04-12","close":8546.2002},{"date":"2021-04-13","close":8654.6104},{"date":"2021-04-14","close":8753.9854},{"date":"2021-04-15","close":8744.9502},{"date":"2021-04-16","close":8753.9854},{"date":"2021-04-19","close":8753.9854},{"date":"2021-04-20","close":8803.6709},{"date":"2021-04-21","close":8659.126},{"date":"2021-04-22","close":8708.8125},{"date":"2021-04-23","close":8735.915},{"date":"2021-04-26","close":8884.9766},{"date":"2021-04-27","close":8857.877},{"date":"2021-04-28","close":8803.6709},{"date":"2021-04-29","close":8794.4873},{"date":"2021-04-30","close":8721.0078},{"date":"2021-05-03","close":8730.1924},{"date":"2021-05-04","close":8675.083},{"date":"2021-05-06","close":8661.3057},{"date":"2021-05-07","close":8707.2305},{"date":"2021-05-10","close":8812.8555},{"date":"2021-05-11","close":8766.9326},{"date":"2021-05-12","close":8675.083},{"date":"2021-05-13","close":8569.46},{"date":"2021-05-14","close":8716.415},{"date":"2021-05-17","close":8684.2686},{"date":"2021-05-18","close":8711.8232},{"date":"2021-05-20","close":8698.0449},{"date":"2021-05-21","close":8661.3057},{"date":"2021-05-24","close":8647.5293},{"date":"2021-05-25","close":8693.4521},{"date":"2021-05-26","close":8652.1211},{"date":"2021-05-27","close":8693.4521},{"date":"2021-05-28","close":8730.1924},{"date":"2021-05-31","close":8743.9697},{"date":"2021-06-01","close":8831.2266},{"date":"2021-06-02","close":8858.7803},{"date":"2021-06-03","close":8909.2988},{"date":"2021-06-04","close":8918.4824},{"date":"2021-06-07","close":8950.6299},{"date":"2021-06-08","close":9005.7383},{"date":"2021-06-09","close":8918.4824},{"date":"2021-06-10","close":8950.6299},{"date":"2021-06-11","close":8968.999},{"date":"2021-06-14","close":8909.2988},{"date":"2021-06-15","close":9001.1455},{"date":"2021-06-16","close":9019.5146},{"date":"2021-06-17","close":8996.5518},{"date":"2021-06-18","close":8982.7773},{"date":"2021-06-21","close":8904.7051},{"date":"2021-06-22","close":8978.1846},{"date":"2021-06-23","close":8973.5918},{"date":"2021-06-24","close":9060.8477},{"date":"2021-06-25","close":9065.4385},{"date":"2021-06-28","close":9120.5488},{"date":"2021-06-29","close":9060.8477},{"date":"2021-06-30","close":9056.2539},{"date":"2021-07-01","close":9056.2539},{"date":"2021-07-02","close":9097.5869},{"date":"2021-07-05","close":9111.3633},{"date":"2021-07-06","close":9166.4736},{"date":"2021-07-07","close":9106.7705},{"date":"2021-07-08","close":9019.5146},{"date":"2021-07-09","close":8909.2988},{"date":"2021-07-12","close":8991.9609},{"date":"2021-07-13","close":9056.2539},{"date":"2021-07-14","close":9042.4766},{"date":"2021-07-15","close":9083.8086},{"date":"2021-07-16","close":9083.8086},{"date":"2021-07-19","close":8987.3691},{"date":"2021-07-20","close":8927.667},{"date":"2021-07-21","close":8959.8145},{"date":"2021-07-22","close":9042.4766},{"date":"2021-07-23","close":9056.2539},{"date":"2021-07-26","close":8968.999},{"date":"2021-07-27","close":9079.2168},{"date":"2021-07-28","close":9088.4014},{"date":"2021-07-29","close":9166.4736},{"date":"2021-07-30","close":9037.8848},{"date":"2021-08-02","close":9083.8086},{"date":"2021-08-03","close":9157.2891},{"date":"2021-08-04","close":9221.582},{"date":"2021-08-05","close":9262.9131},{"date":"2021-08-06","close":9221.582},{"date":"2021-08-09","close":9212.3975},{"date":"2021-08-10","close":9184.8428},{"date":"2021-08-11","close":9120.5488},{"date":"2021-08-12","close":9060.8477},{"date":"2021-08-13","close":8895.5205},{"date":"2021-08-17","close":8840.4121},{"date":"2021-08-18","close":8872.5586},{"date":"2021-08-19","close":8629.1592},{"date":"2021-08-20","close":8514.3486},{"date":"2021-08-23","close":8647.5293},{"date":"2021-08-24","close":8743.9697},{"date":"2021-08-25","close":8822.042},{"date":"2021-08-26","close":8743.9697},{"date":"2021-08-27","close":8766.9326},{"date":"2021-08-30","close":8785.3018},{"date":"2021-08-31","close":8923.0742},{"date":"2021-09-01","close":8973.5918},{"date":"2021-09-02","close":8872.5586},{"date":"2021-09-03","close":8904.7051},{"date":"2021-09-06","close":8923.0742},{"date":"2021-09-07","close":8890.9277},{"date":"2021-09-08","close":8886.335},{"date":"2021-09-09","close":8702.6387},{"date":"2021-09-10","close":8812.8555},{"date":"2021-09-13","close":8822.042},{"date":"2021-09-14","close":8946.0361},{"date":"2021-09-15","close":8996.5518},{"date":"2021-09-16","close":8918.4824},{"date":"2021-09-17","close":8895.5205},{"date":"2021-09-23","close":8946.0361},{"date":"2021-09-24","close":8877.1504},{"date":"2021-09-27","close":8881.7422},{"date":"2021-09-28","close":8817.4482},{"date":"2021-09-29","close":8707.2305},{"date":"2021-09-30","close":8743.9697},{"date":"2021-10-01","close":8629.1592},{"date":"2021-10-05","close":8560.2734},{"date":"2021-10-06","close":8440.8701},{"date":"2021-10-07","close":8546.4961},{"date":"2021-10-08","close":8537.3115},{"date":"2021-10-12","close":8353.6143},{"date":"2021-10-13","close":8399.5381},{"date":"2021-10-14","close":8463.833},{"date":"2021-10-15","close":8592.4209},{"date":"2021-10-18","close":8532.7197},{"date":"2021-10-19","close":8569.46},{"date":"2021-10-20","close":8523.5332},{"date":"2021-10-21","close":8560.2734},{"date":"2021-10-22","close":8523.5332},{"date":"2021-10-25","close":8564.8662},{"date":"2021-10-26","close":8642.9365},{"date":"2021-10-27","close":8693.4521},{"date":"2021-10-28","close":8587.8281},{"date":"2021-10-29","close":8445.4619},{"date":"2021-11-01","close":8431.6865},{"date":"2021-11-02","close":8514.3486},{"date":"2021-11-03","close":8408.7236},{"date":"2021-11-04","close":8417.9082},{"date":"2021-11-05","close":8394.9463},{"date":"2021-11-08","close":8417.9082},{"date":"2021-11-09","close":8376.5762},{"date":"2021-11-10","close":8298.5049},{"date":"2021-11-11","close":8225.0273},{"date":"2021-11-12","close":8330.6514},{"date":"2021-11-15","close":8417.9082},{"date":"2021-11-16","close":8422.501},{"date":"2021-11-17","close":8307.6904},{"date":"2021-11-18","close":8234.2119},{"date":"2021-11-19","close":8321.4668},{"date":"2021-11-22","close":8463.833},{"date":"2021-11-23","close":8431.6865},{"date":"2021-11-24","close":8422.501},{"date":"2021-11-25","close":8303.0977},{"date":"2021-11-26","close":8133.1792},{"date":"2021-11-29","close":8036.7368},{"date":"2021-11-30","close":7853.04},{"date":"2021-12-01","close":8064.291},{"date":"2021-12-02","close":8234.2119},{"date":"2021-12-03","close":8298.5049},{"date":"2021-12-06","close":8344.4297},{"date":"2021-12-07","close":8427.0928},{"date":"2021-12-08","close":8445.4619},{"date":"2021-12-09","close":8486.7939},{"date":"2021-12-10","close":8518.9424},{"date":"2021-12-13","close":8500.5723},{"date":"2021-12-14","close":8450.0547},{"date":"2021-12-15","close":8459.2402},{"date":"2021-12-16","close":8509.7568},{"date":"2021-12-17","close":8541.9053},{"date":"2021-12-20","close":8394.9463},{"date":"2021-12-21","close":8450.0547},{"date":"2021-12-22","close":8431.6865},{"date":"2021-12-23","close":8495.9805},{"date":"2021-12-24","close":8564.8662},{"date":"2021-12-27","close":8541.9053},{"date":"2021-12-28","close":8574.0508},{"date":"2021-12-29","close":8624.5664},{"date":"2021-12-30","close":8601.6064},{"date":"2022-01-03","close":8689.0},{"date":"2022-01-04","close":8592.4209},{"date":"2022-01-05","close":8551.0889},{"date":"2022-01-06","close":8500.5723},{"date":"2022-01-07","close":8583.2344},{"date":"2022-01-10","close":8560.2734},{"date":"2022-01-11","close":8541.9053},{"date":"2022-01-12","close":8624.5664},{"date":"2022-01-13","close":8619.9746},{"date":"2022-01-14","close":8505.165},{"date":"2022-01-17","close":8422.501},{"date":"2022-01-18","close":8404.1299},{"date":"2022-01-19","close":8404.1299},{"date":"2022-01-20","close":8436.2773},{"date":"2022-01-21","close":8367.3906},{"date":"2022-01-24","close":8307.6904},{"date":"2022-01-25","close":8078.0688},{"date":"2022-01-26","close":8059.6997},{"date":"2022-01-27","close":7765.7842},{"date":"2022-01-28","close":7940.2969},{"date":"2022-02-03","close":8036.7368},{"date":"2022-02-04","close":8114.8086},{"date":"2022-02-07","close":8036.7368},{"date":"2022-02-08","close":8073.4766},{"date":"2022-02-09","close":8192.8799},{"date":"2022-02-10","close":8252.5811},{"date":"2022-02-11","close":8137.7705},{"date":"2022-02-14","close":8071.0},{"date":"2022-02-15","close":7949.4814},{"date":"2022-02-16","close":8087.2539},{"date":"2022-02-17","close":8114.8086},{"date":"2022-02-18","close":8165.3257},{"date":"2022-02-21","close":8128.5859},{"date":"2022-02-22","close":7995.4053},{"date":"2022-02-23","close":8082.6621},{"date":"2022-02-24","close":7889.7798},{"date":"2022-02-25","close":7944.8892},{"date":"2022-02-28","close":8004.5894},{"date":"2022-03-02","close":8027.5518},{"date":"2022-03-03","close":8146.9556},{"date":"2022-03-04","close":8068.8843},{"date":"2022-03-07","close":7908.1494},{"date":"2022-03-08","close":7843.8564},{"date":"2022-03-10","close":7967.8506},{"date":"2022-03-11","close":7885.1875},{"date":"2022-03-14","close":7921.9263},{"date":"2022-03-15","close":7843.8564},{"date":"2022-03-16","close":7949.4814},{"date":"2022-03-17","close":8041.3301},{"date":"2022-03-18","close":8041.3301},{"date":"2022-03-21","close":7995.4053},{"date":"2022-03-22","close":8082.6621},{"date":"2022-03-23","close":8128.5859},{"date":"2022-03-24","close":8128.5859},{"date":"2022-03-25","close":8156.1411},{"date":"2022-03-28","close":8151.5469},{"date":"2022-03-29","close":8192.8799},{"date":"2022-03-30","close":8307.6904},{"date":"2022-03-31","close":8431.6865},{"date":"2022-04-01","close":8326.0596},{"date":"2022-04-04","close":8353.6143},{"date":"2022-04-05","close":8399.5381},{"date":"2022-04-06","close":8358.2061},{"date":"2022-04-07","close":8225.0273},{"date":"2022-04-08","close":8298.5049},{"date":"2022-04-11","close":8243.3975},{"date":"2022-04-12","close":8151.5469},{"date":"2022-04-13","close":8358.2061},{"date":"2022-04-14","close":8440.8701},{"date":"2022-04-15","close":8358.2061},{"date":"2022-04-18","close":8298.5049},{"date":"2022-04-19","close":8371.9834},{"date":"2022-04-20","close":8344.4297},{"date":"2022-04-21","close":8399.5381},{"date":"2022-04-22","close":8303.0977},{"date":"2022-04-25","close":8151.5469},{"date":"2022-04-26","close":8174.5093},{"date":"2022-04-27","close":8179.103},{"date":"2022-04-28","close":8315.5},{"date":"2022-04-29","close":8442.4902},{"date":"2022-05-02","close":8561.0},{"date":"2022-05-03","close":8494.2256},{"date":"2022-05-04","close":8414.2695},{"date":"2022-05-06","close":8376.6436},{"date":"2022-05-09","close":8324.0},{"date":"2022-05-10","close":8193.2129},{"date":"2022-05-11","close":8136.7729},{"date":"2022-05-12","close":7995.6729},{"date":"2022-05-13","close":8226.1357},{"date":"2022-05-16","close":8174.3994},{"date":"2022-05-17","close":8259.0586},{"date":"2022-05-18","close":8315.5},{"date":"2022-05-19","close":8216.7295},{"date":"2022-05-20","close":8315.5},{"date":"2022-05-23","close":8343.7197},{"date":"2022-05-24","close":8155.5864},{"date":"2022-05-25","close":8202.6191},{"date":"2022-05-26","close":8179.1016},{"date":"2022-05-27","close":8235.543},{"date":"2022-05-30","close":8301.3887},{"date":"2022-05-31","close":8291.9834},{"date":"2022-06-02","close":8183.8047},{"date":"2022-06-03","close":8193.2129},{"date":"2022-06-07","close":7939.2324},{"date":"2022-06-08","close":8019.1885},{"date":"2022-06-09","close":8028.5957},{"date":"2022-06-10","close":7995.6729},{"date":"2022-06-13","close":7793.4297},{"date":"2022-06-14","close":7699.3618},{"date":"2022-06-15","close":7605.2954},{"date":"2022-06-16","close":7694.6587},{"date":"2022-06-17","close":7680.5488},{"date":"2022-06-20","close":7614.7021},{"date":"2022-06-21","close":7694.6587},{"date":"2022-06-22","close":7478.3052},{"date":"2022-06-23","close":7407.7554},{"date":"2022-06-24","close":7558.2627},{"date":"2022-06-27","close":7661.7354},{"date":"2022-06-28","close":7736.9888},{"date":"2022-06-29","close":7671.1426},{"date":"2022-06-30","close":7497.1191},{"date":"2022-07-01","close":7356.019},{"date":"2022-07-04","close":7374.8315},{"date":"2022-07-05","close":7539.4492},{"date":"2022-07-06","close":7299.5786},{"date":"2022-07-07","close":7459.4922},{"date":"2022-07-08","close":7506.5254},{"date":"2022-07-11","close":7454.7886},{"date":"2022-07-12","close":7388.9419},{"date":"2022-07-13","close":7403.0522},{"date":"2022-07-14","close":7403.0522},{"date":"2022-07-15","close":7492.4155},{"date":"2022-07-18","close":7600.5923},{"date":"2022-07-19","close":7558.2627},{"date":"2022-07-20","close":7619.4048},{"date":"2022-07-21","close":7746.396},{"date":"2022-07-22","close":7708.7695},{"date":"2022-07-25","close":7708.7695},{"date":"2022-07-26","close":7732.2856},{"date":"2022-07-27","close":7727.583},{"date":"2022-07-28","close":7835.7588},{"date":"2022-07-29","close":7821.6489},{"date":"2022-08-01","close":7849.8687},{"date":"2022-08-02","close":7802.8354},{"date":"2022-08-03","close":7835.7588},{"date":"2022-08-04","close":7887.4956},{"date":"2022-08-05","close":7958.0464},{"date":"2022-08-08","close":7915.7163},{"date":"2022-08-09","close":7995.6729},{"date":"2022-08-10","close":7906.3091},{"date":"2022-08-11","close":8009.7817},{"date":"2022-08-12","close":8056.8164},{"date":"2022-08-16","close":8108.5522},{"date":"2022-08-17","close":8042.7056},{"date":"2022-08-18","close":8061.5186},{"date":"2022-08-19","close":8009.7817},{"date":"2022-08-22","close":7882.792},{"date":"2022-08-23","close":7751.0991},{"date":"2022-08-24","close":7798.1323},{"date":"2022-08-25","close":7845.166},{"date":"2022-08-26","close":7887.4956},{"date":"2022-08-29","close":7704.0654},{"date":"2022-08-30","close":7755.8022},{"date":"2022-08-31","close":7882.792},{"date":"2022-09-01","close":7666.4385},{"date":"2022-09-02","close":7661.7354},{"date":"2022-09-05","close":7605.2954},{"date":"2022-09-06","close":7609.999},{"date":"2022-09-07","close":7506.5254},{"date":"2022-09-08","close":7558.2627},{"date":"2022-09-13","close":7854.5723},{"date":"2022-09-14","close":7769.9126},{"date":"2022-09-15","close":7694.6587},{"date":"2022-09-16","close":7619.4048},{"date":"2022-09-19","close":7628.8115},{"date":"2022-09-20","close":7732.2856},{"date":"2022-09-21","close":7638.2188},{"date":"2022-09-22","close":7614.7021},{"date":"2022-09-23","close":7515.9326},{"date":"2022-09-26","close":7365.4258},{"date":"2022-09-27","close":7365.4258},{"date":"2022-09-28","close":7186.6987},{"date":"2022-09-29","close":7233.7319},{"date":"2022-09-30","close":7172.5884},{"date":"2022-10-04","close":7351.3149},{"date":"2022-10-05","close":7417.1626},{"date":"2022-10-06","close":7515.9326},{"date":"2022-10-07","close":7548.855},{"date":"2022-10-11","close":7487.7119},{"date":"2022-10-12","close":7558.2627},{"date":"2022-10-13","close":7435.9756},{"date":"2022-10-14","close":7577.0762},{"date":"2022-10-17","close":7605.2954},{"date":"2022-10-18","close":7638.2188},{"date":"2022-10-19","close":7591.186},{"date":"2022-10-20","close":7525.3384},{"date":"2022-10-21","close":7657.0322},{"date":"2022-10-24","close":7831.0552},{"date":"2022-10-25","close":7854.5723},{"date":"2022-10-26","close":8000.3755},{"date":"2022-10-27","close":8221.4316},{"date":"2022-10-28","close":8150.8823},{"date":"2022-10-31","close":8249.6523},{"date":"2022-11-01","close":8353.127},{"date":"2022-11-02","close":8221.4316},{"date":"2022-11-03","close":8268.4658},{"date":"2022-11-04","close":8291.9834},{"date":"2022-11-07","close":8367.2373},{"date":"2022-11-08","close":8423.6768},{"date":"2022-11-09","close":8513.0391},{"date":"2022-11-10","close":8414.2695},{"date":"2022-11-11","close":8644.7324},{"date":"2022-11-14","close":8640.0293},{"date":"2022-11-15","close":8531.8516},{"date":"2022-11-16","close":8527.1494},{"date":"2022-11-17","close":8362.5332},{"date":"2022-11-18","close":8381.3457},{"date":"2022-11-21","close":8343.7197},{"date":"2022-11-22","close":8249.6523},{"date":"2022-11-23","close":8329.6104},{"date":"2022-11-24","close":8437.7871},{"date":"2022-11-25","close":8437.7871},{"date":"2022-11-28","close":8376.6436},{"date":"2022-11-29","close":8386.0498},{"date":"2022-11-30","close":8545.9629},{"date":"2022-12-01","close":8503.6328},{"date":"2022-12-02","close":8353.127},{"date":"2022-12-05","close":8259.0586},{"date":"2022-12-06","close":8221.4316},{"date":"2022-12-07","close":8226.1357},{"date":"2022-12-08","close":8160.2886},{"date":"2022-12-09","close":8113.2554},{"date":"2022-12-12","close":8089.7388},{"date":"2022-12-13","close":8094.4434},{"date":"2022-12-14","close":8259.0586},{"date":"2022-12-15","close":8164.9937},{"date":"2022-12-16","close":8174.3994},{"date":"2022-12-19","close":8127.3667},{"date":"2022-12-20","close":8070.9268},{"date":"2022-12-21","close":7986.2656},{"date":"2022-12-22","close":8085.0356},{"date":"2022-12-23","close":7939.2324},{"date":"2022-12-26","close":7948.6382},{"date":"2022-12-27","close":7972.1562},{"date":"2022-12-28","close":7906.3091},{"date":"2022-12-29","close":7746.396},{"date":"2023-01-02","close":7769.9126},{"date":"2023-01-03","close":7774.6157},{"date":"2023-01-04","close":7915.7163},{"date":"2023-01-05","close":7906.3091},{"date":"2023-01-06","close":7939.2324},{"date":"2023-01-09","close":8127.3667},{"date":"2023-01-10","close":8132.0698},{"date":"2023-01-11","close":8150.8823},{"date":"2023-01-12","close":8160.2886},{"date":"2023-01-13","close":8183.8047},{"date":"2023-01-16","close":8207.3232},{"date":"2023-01-17","close":8179.1016},{"date":"2023-01-18","close":8136.7729},{"date":"2023-01-19","close":8193.2129},{"date":"2023-01-20","close":8226.1357},{"date":"2023-01-25","close":8367.2373},{"date":"2023-01-26","close":8437.7871},{"date":"2023-01-27","close":8569.4785},{"date":"2023-01-30","close":8442.4902},{"date":"2023-01-31","close":8348.4219},{"date":"2023-02-01","close":8531.8516},{"date":"2023-02-02","close":8588.2939},{"date":"2023-02-03","close":8555.3691},{"date":"2023-02-06","close":8447.1934},{"date":"2023-02-07","close":8437.7871},{"date":"2023-02-08","close":8564.7764},{"date":"2023-02-09","close":8569.4785},{"date":"2023-02-10","close":8583.5889},{"date":"2023-02-13","close":8531.8516},{"date":"2023-02-14","close":8578.8857},{"date":"2023-02-15","close":8451.8965},{"date":"2023-02-16","close":8630.6221},{"date":"2023-02-17","close":8522.4453},{"date":"2023-02-20","close":8484.8184},{"date":"2023-02-21","close":8470.709},{"date":"2023-02-22","close":8339.0156},{"date":"2023-02-23","close":8395.4561},{"date":"2023-02-24","close":8339.0156},{"date":"2023-02-27","close":8259.0586},{"date":"2023-02-28","close":8324.9062},{"date":"2023-03-02","close":8362.5332},{"date":"2023-03-03","close":8395.4561},{"date":"2023-03-06","close":8658.8438},{"date":"2023-03-07","close":8625.9199},{"date":"2023-03-08","close":8470.709},{"date":"2023-03-09","close":8400.1602},{"date":"2023-03-10","close":8343.7197},{"date":"2023-03-13","close":8433.083},{"date":"2023-03-14","close":8277.873},{"date":"2023-03-15","close":8334.3125},{"date":"2023-03-16","close":8362.5332},{"date":"2023-03-17","close":8418.9717},{"date":"2023-03-20","close":8357.8301},{"date":"2023-03-21","close":8381.3457},{"date":"2023-03-22","close":8442.4902},{"date":"2023-03-23","close":8489.5215},{"date":"2023-03-24","close":8461.3018},{"date":"2023-03-27","close":8437.7871},{"date":"2023-03-28","close":8480.1162},{"date":"2023-03-29","close":8527.1494},{"date":"2023-03-30","close":8513.0391},{"date":"2023-03-31","close":8592.9961},{"date":"2023-04-03","close":8569.4785},{"date":"2023-04-04","close":8560.0723},{"date":"2023-04-05","close":8757.6133},{"date":"2023-04-06","close":8555.3691},{"date":"2023-04-07","close":8616.5137},{"date":"2023-04-10","close":8668.25},{"date":"2023-04-11","close":8743.5029},{"date":"2023-04-12","close":8776.4277},{"date":"2023-04-13","close":8804.6465},{"date":"2023-04-14","close":8795.2402},{"date":"2023-04-17","close":8748.208},{"date":"2023-04-18","close":8738.8008},{"date":"2023-04-19","close":8719.9854},{"date":"2023-04-20","close":8701.1738},{"date":"2023-04-21","close":8640.0293},{"date":"2023-04-24","close":8611.8096},{"date":"2023-04-25","close":8447.1934},{"date":"2023-04-26","close":8461.3018},{"date":"2023-04-27","close":8500.4609},{"date":"2023-04-28","close":8543.4414},{"date":"2023-05-02","close":8543.4414},{"date":"2023-05-03","close":8467.0332},{"date":"2023-05-04","close":8457.4824},{"date":"2023-05-08","close":8505.2383},{"date":"2023-05-09","close":8481.3604},{"date":"2023-05-10","close":8390.625},{"date":"2023-05-11","close":8419.2773},{"date":"2023-05-12","close":8366.7471},{"date":"2023-05-15","close":8395.3994},{"date":"2023-05-16","close":8414.5029},{"date":"2023-05-17","close":8462.2578},{"date":"2023-05-18","close":8625.0},{"date":"2023-05-19","close":8672.3818},{"date":"2023-05-22","close":8701.0342},{"date":"2023-05-23","close":8744.0146},{"date":"2023-05-24","close":8862.0},{"date":"2023-05-25","close":8701.0342},{"date":"2023-05-26","close":8744.0146},{"date":"2023-05-30","close":8882.5068},{"date":"2023-05-31","close":8872.9541},{"date":"2023-06-01","close":8801.3213},{"date":"2023-06-02","close":8872.9541},{"date":"2023-06-05","close":8892.0566},{"date":"2023-06-07","close":8930.2607},{"date":"2023-06-08","close":8887.2812},{"date":"2023-06-09","close":8963.6904},{"date":"2023-06-12","close":8925.4844},{"date":"2023-06-13","close":8944.5879},{"date":"2023-06-14","close":8911.1592},{"date":"2023-06-15","close":8872.9541},{"date":"2023-06-16","close":8887.2812},{"date":"2023-06-19","close":8810.8721},{"date":"2023-06-20","close":8767.8926},{"date":"2023-06-21","close":8696.2598},{"date":"2023-06-22","close":8710.585},{"date":"2023-06-23","close":8643.7275},{"date":"2023-06-26","close":8715.3613},{"date":"2023-06-27","close":8701.0342},{"date":"2023-06-28","close":8624.626},{"date":"2023-06-29","close":8648.5039},{"date":"2023-06-30","close":8686.708},{"date":"2023-07-03","close":8963.0},{"date":"2023-07-04","close":8934.0},{"date":"2023-07-05","close":8890.0},{"date":"2023-07-06","close":8828.0},{"date":"2023-07-07","close":8605.5244},{"date":"2023-07-10","close":8562.5439},{"date":"2023-07-11","close":8828.0},{"date":"2023-07-12","close":8900.0},{"date":"2023-07-13","close":9016.0},{"date":"2023-07-14","close":9016.2197},{"date":"2023-07-17","close":9006.6689},{"date":"2023-07-18","close":9021.0},{"date":"2023-07-19","close":8901.6074},{"date":"2023-07-20","close":8858.6289},{"date":"2023-07-21","close":8849.0762},{"date":"2023-07-24","close":8887.2812},{"date":"2023-07-25","close":8953.0},{"date":"2023-07-26","close":8744.0146},{"date":"2023-07-27","close":8885.0},{"date":"2023-07-28","close":8791.7705},{"date":"2023-07-31","close":8925.0},{"date":"2023-08-01","close":9088.0},{"date":"2023-08-02","close":8997.0},{"date":"2023-08-03","close":8772.667},{"date":"2023-08-04","close":8791.7705},{"date":"2023-08-07","close":8748.79},{"date":"2023-08-08","close":8729.6885},{"date":"2023-08-09","close":8791.7705},{"date":"2023-08-10","close":8782.2188},{"date":"2023-08-11","close":8834.75},{"date":"2023-08-14","close":8705.8105},{"date":"2023-08-16","close":8595.9727},{"date":"2023-08-17","close":8586.4219},{"date":"2023-08-18","close":8519.5635},{"date":"2023-08-21","close":8457.4824},{"date":"2023-08-22","close":8505.2383},{"date":"2023-08-23","close":8505.2383},{"date":"2023-08-24","close":8591.1973},{"date":"2023-08-25","close":8500.4609},{"date":"2023-08-28","close":8533.8916},{"date":"2023-08-29","close":8538.666},{"date":"2023-08-30","close":8543.4414},{"date":"2023-08-31","close":8519.5635},{"date":"2023-09-01","close":8581.6465},{"date":"2023-09-04","close":8629.4014},{"date":"2023-09-05","close":8681.9326},{"date":"2023-09-06","close":8591.1973},{"date":"2023-09-07","close":8529.1162},{"date":"2023-09-08","close":8552.9941},{"date":"2023-09-11","close":8567.3193},{"date":"2023-09-12","close":8481.3604},{"date":"2023-09-13","close":8505.2383},{"date":"2023-09-14","close":8619.8496},{"date":"2023-09-15","close":8691.4824},{"date":"2023-09-18","close":8562.5439},{"date":"2023-09-19","close":8514.7891},{"date":"2023-09-20","close":8495.6865},{"date":"2023-09-21","close":8357.1953},{"date":"2023-09-22","close":8304.665},{"date":"2023-09-25","close":8261.6855},{"date":"2023-09-26","close":8194.8271},{"date":"2023-09-27","close":8161.3984},{"date":"2023-10-04","close":7946.4995},{"date":"2023-10-05","close":7970.377},{"date":"2023-10-06","close":7927.3975},{"date":"2023-10-10","close":8003.8057},{"date":"2023-10-11","close":8137.5215},{"date":"2023-10-12","close":8290.3389},{"date":"2023-10-13","close":8218.7051},{"date":"2023-10-16","close":8137.5215},{"date":"2023-10-17","close":8271.2363},{"date":"2023-10-18","close":8256.9092},{"date":"2023-10-19","close":8132.7451},{"date":"2023-10-20","close":8018.1328},{"date":"2023-10-23","close":7941.7241},{"date":"2023-10-24","close":8003.8057},{"date":"2023-10-25","close":7903.5195},{"date":"2023-10-26","close":7640.8647},{"date":"2023-10-27","close":7722.0488},{"date":"2023-10-30","close":7741.1514},{"date":"2023-10-31","close":7578.7827},{"date":"2023-11-01","close":7664.7422},{"date":"2023-11-02","close":7827.1113},{"date":"2023-11-03","close":7836.6616},{"date":"2023-11-06","close":8127.9702},{"date":"2023-11-07","close":8008.5815},{"date":"2023-11-08","close":7879.6416},{"date":"2023-11-09","close":7879.6416},{"date":"2023-11-10","close":7817.5596},{"date":"2023-11-13","close":7817.5596},{"date":"2023-11-14","close":7893.9683},{"date":"2023-11-15","close":8070.6631},{"date":"2023-11-16","close":8099.3164},{"date":"2023-11-17","close":8080.2148},{"date":"2023-11-20","close":8147.0728},{"date":"2023-11-21","close":8161.3984},{"date":"2023-11-22","close":8185.2764},{"date":"2023-11-23","close":8194.8271},{"date":"2023-11-24","close":8127.9702},{"date":"2023-11-27","close":8080.2148},{"date":"2023-11-28","close":8233.0312},{"date":"2023-11-29","close":8242.583},{"date":"2023-11-30","close":8256.9092},{"date":"2023-12-01","close":8151.8472},{"date":"2023-12-04","close":8156.623},{"date":"2023-12-05","close":8132.7451},{"date":"2023-12-06","close":8127.9702},{"date":"2023-12-07","close":8137.5215},{"date":"2023-12-08","close":8237.8066},{"date":"2023-12-11","close":8237.8066},{"date":"2023-12-12","close":8299.8887},{"date":"2023-12-13","close":8213.9287},{"date":"2023-12-14","close":8309.4404},{"date":"2023-12-15","close":8333.3184},{"date":"2023-12-18","close":8299.8887},{"date":"2023-12-19","close":8290.3389},{"date":"2023-12-20","close":8409.7275},{"date":"2023-12-21","close":8352.4209},{"date":"2023-12-22","close":8404.9521},{"date":"2023-12-26","close":8400.1748},{"date":"2023-12-27","close":8495.6865},{"date":"2023-12-28","close":8672.3818},{"date":"2024-01-02","close":8734.4639},{"date":"2024-01-03","close":8500.4609},{"date":"2024-01-04","close":8404.9521},{"date":"2024-01-05","close":8361.9717},{"date":"2024-01-08","close":8290.3389},{"date":"2024-01-09","close":8252.1348},{"date":"2024-01-10","close":8147.0728},{"date":"2024-01-11","close":8113.6426},{"date":"2024-01-12","close":8018.1328},{"date":"2024-01-15","close":8061.1123},{"date":"2024-01-16","close":7979.9277},{"date":"2024-01-17","close":7765.0293},{"date":"2024-01-18","close":7838.0},{"date":"2024-01-19","close":7917.8467},{"date":"2024-01-22","close":7889.1929},{"date":"2024-01-23","close":7927.3975},{"date":"2024-01-24","close":7822.335},{"date":"2024-01-25","close":7831.8862},{"date":"2024-01-26","close":7870.0908},{"date":"2024-01-29","close":8046.7856},{"date":"2024-01-30","close":8046.7856},{"date":"2024-01-31","close":8061.1123},{"date":"2024-02-01","close":8218.7051},{"date":"2024-02-02","close":8404.9521},{"date":"2024-02-05","close":8309.4404},{"date":"2024-02-06","close":8252.1348},{"date":"2024-02-07","close":8338.0938},{"date":"2024-02-08","close":8366.7471},{"date":"2024-02-13","close":8447.9307},{"date":"2024-02-14","close":8299.8887},{"date":"2024-02-15","close":8290.3389},{"date":"2024-02-16","close":8443.1553},{"date":"2024-02-19","close":8514.7891},{"date":"2024-02-20","close":8404.9521},{"date":"2024-02-21","close":8452.707},{"date":"2024-02-22","close":8467.0332},{"date":"2024-02-23","close":8438.3799},{"date":"2024-02-26","close":8357.1953},{"date":"2024-02-27","close":8280.7881},{"date":"2024-02-28","close":8433.6055},{"date":"2024-02-29","close":8376.2979},{"date":"2024-03-04","close":8443.1553},{"date":"2024-03-05","close":8409.7275},{"date":"2024-03-06","close":8333.3184},{"date":"2024-03-07","close":8524.3389},{"date":"2024-03-08","close":8686.708},{"date":"2024-03-11","close":8634.1777},{"date":"2024-03-12","close":8786.9941},{"date":"2024-03-13","close":8810.8721},{"date":"2024-03-14","close":8925.4844},{"date":"2024-03-15","close":8691.4824},{"date":"2024-03-18","close":8777.4434},{"date":"2024-03-19","close":8772.667},{"date":"2024-03-20","close":8935.0361},{"date":"2024-03-21","close":9130.833},{"date":"2024-03-22","close":9130.833},{"date":"2024-03-25","close":9145.1611},{"date":"2024-03-26","close":9130.833},{"date":"2024-03-27","close":9140.3838},{"date":"2024-03-28","close":9188.1406},{"date":"2024-03-29","close":9164.2617},{"date":"2024-04-01","close":9097.4043},{"date":"2024-04-02","close":9169.0381},{"date":"2024-04-03","close":9001.8945},{"date":"2024-04-04","close":9145.1611},{"date":"2024-04-05","close":9025.7725},{"date":"2024-04-08","close":9020.9951},{"date":"2024-04-09","close":8920.71},{"date":"2024-04-11","close":8839.5264},{"date":"2024-04-12","close":8744.0146},{"date":"2024-04-15","close":8677.1572},{"date":"2024-04-16","close":8562.5439},{"date":"2024-04-17","close":8452.707},{"date":"2024-04-18","close":8624.626},{"date":"2024-04-19","close":8490.9111},{"date":"2024-04-22","close":8653.2793},{"date":"2024-04-23","close":8615.0752},{"date":"2024-04-24","close":8763.1162},{"date":"2024-04-25","close":8653.2793},{"date":"2024-04-26","close":8696.2598},{"date":"2024-04-29","close":8754.3311},{"date":"2024-04-30","close":8860.7969},{"date":"2024-05-02","close":8797.8848},{"date":"2024-05-03","close":8759.1699},{"date":"2024-05-07","close":8976.9404},{"date":"2024-05-08","close":9015.6543},{"date":"2024-05-09","close":8894.6719},{"date":"2024-05-10","close":8923.707},{"date":"2024-05-13","close":8889.833},{"date":"2024-05-14","close":8952.7441},{"date":"2024-05-16","close":9005.9766},{"date":"2024-05-17","close":8904.3496},{"date":"2024-05-20","close":8918.8682},{"date":"2024-05-21","close":8865.6357},{"date":"2024-05-22","close":8754.3311},{"date":"2024-05-23","close":8739.8145},{"date":"2024-05-24","close":8584.9551},{"date":"2024-05-27","close":8710.7773},{"date":"2024-05-28","close":8647.8662},{"date":"2024-05-29","close":8439.7754},{"date":"2024-05-30","close":8367.1855},{"date":"2024-05-31","close":8323.6318},{"date":"2024-06-03","close":8493.0078},{"date":"2024-06-04","close":8405.9004},{"date":"2024-06-05","close":8502.6875},{"date":"2024-06-07","close":8536.5615},{"date":"2024-06-10","close":8415.5781},{"date":"2024-06-11","close":8391.3828},{"date":"2024-06-12","close":8444.6143},{"date":"2024-06-13","close":8454.2939},{"date":"2024-06-14","close":8454.2939},{"date":"2024-06-17","close":8376.8643},{"date":"2024-06-18","close":8405.9004},{"date":"2024-06-19","close":8589.7949},{"date":"2024-06-20","close":8623.6699},{"date":"2024-06-21","close":8555.9189},{"date":"2024-06-24","close":8488.168},{"date":"2024-06-25","close":8493.0078},{"date":"2024-06-26","close":8507.5254},{"date":"2024-06-27","close":8536.5615},{"date":"2024-06-28","close":8594.6338},{"date":"2024-07-01","close":8643.0273},{"date":"2024-07-02","close":8647.8662},{"date":"2024-07-03","close":8744.6523},{"date":"2024-07-04","close":8914.0293},{"date":"2024-07-05","close":9155.9951},{"date":"2024-07-08","close":9039.8516},{"date":"2024-07-09","close":9059.208},{"date":"2024-07-10","close":9059.208},{"date":"2024-07-11","close":9175.3525},{"date":"2024-07-12","close":9035.0117},{"date":"2024-07-15","close":9049.5303},{"date":"2024-07-16","close":9117.2803},{"date":"2024-07-17","close":9141.4766},{"date":"2024-07-18","close":9126.959},{"date":"2024-07-19","close":8991.458},{"date":"2024-07-22","close":8914.0293},{"date":"2024-07-23","close":8914.0293},{"date":"2024-07-24","close":8865.6357},{"date":"2024-07-25","close":8822.082},{"date":"2024-07-26","close":8952.7441},{"date":"2024-07-29","close":9001.1377},{"date":"2024-07-30","close":8923.707},{"date":"2024-07-31","close":9044.6904},{"date":"2024-08-01","close":9054.3691},{"date":"2024-08-02","close":8793.0459},{"date":"2024-08-05","close":8086.5044},{"date":"2024-08-06","close":8333.3105},{"date":"2024-08-07","close":8454.2939},{"date":"2024-08-08","close":8454.2939},{"date":"2024-08-09","close":8517.2041},{"date":"2024-08-12","close":8613.9902},{"date":"2024-08-13","close":8536.5615},{"date":"2024-08-14","close":8565.5977},{"date":"2024-08-16","close":8691.4209},{"date":"2024-08-19","close":8599.4736},{"date":"2024-08-20","close":8715.6172},{"date":"2024-08-21","close":8807.5635},{"date":"2024-08-22","close":8831.7607},{"date":"2024-08-23","close":8807.5635},{"date":"2024-08-26","close":8778.5273},{"date":"2024-08-27","close":8878.0},{"date":"2024-08-28","close":8788.2061},{"date":"2024-08-29","close":8754.3311},{"date":"2024-08-30","close":8822.082},{"date":"2024-09-02","close":8841.4395},{"date":"2024-09-03","close":8875.3145},{"date":"2024-09-04","close":8652.7061},{"date":"2024-09-05","close":8589.7949},{"date":"2024-09-06","close":8463.9717},{"date":"2024-09-09","close":8420.418},{"date":"2024-09-10","close":8430.0977},{"date":"2024-09-11","close":8420.418},{"date":"2024-09-12","close":8502.6875},{"date":"2024-09-13","close":8531.7227},{"date":"2024-09-19","close":8599.4736},{"date":"2024-09-20","close":8623.6699},{"date":"2024-09-23","close":8638.1865},{"date":"2024-09-24","close":8705.9375},{"date":"2024-09-25","close":8526.8828},{"date":"2024-09-26","close":8667.2236},{"date":"2024-09-27","close":8551.0801},{"date":"2024-09-30","close":8352.668},{"date":"2024-10-02","close":8260.7217},{"date":"2024-10-04","close":8241.3633},{"date":"2024-10-07","close":8284.917},{"date":"2024-10-08","close":8260.7217},{"date":"2024-10-10","close":8217.167},{"date":"2024-10-11","close":8275.2383},{"date":"2024-10-14","close":8318.792},{"date":"2024-10-15","close":8376.8643},{"date":"2024-10-16","close":8212.3281},{"date":"2024-10-17","close":8178.4517},{"date":"2024-10-18","close":8178.4517},{"date":"2024-10-21","close":8241.3633},{"date":"2024-10-22","close":8110.7007},{"date":"2024-10-23","close":8197.8086},{"date":"2024-10-24","close":8028.4331},{"date":"2024-10-25","close":7980.04},{"date":"2024-10-28","close":8231.6855},{"date":"2024-10-29","close":8212.3281},{"date":"2024-10-30","close":8168.0},{"date":"2024-10-31","close":7951.0039},{"date":"2024-11-01","close":7917.1289},{"date":"2024-11-04","close":7994.5581},{"date":"2024-11-05","close":8011.0},{"date":"2024-11-06","close":7849.3784},{"date":"2024-11-07","close":7844.5391},{"date":"2024-11-08","close":7839.6992},{"date":"2024-11-11","close":7738.0742},{"date":"2024-11-12","close":7544.501},{"date":"2024-11-13","close":7312.2139},{"date":"2024-11-14","close":7326.7319},{"date":"2024-11-15","close":7389.6426},{"date":"2024-11-18","close":7665.4839},{"date":"2024-11-19","close":7602.5732},{"date":"2024-11-20","close":7607.4126},{"date":"2024-11-21","close":7665.4839},{"date":"2024-11-22","close":7709.0381},{"date":"2024-11-25","close":7815.5029},{"date":"2024-11-26","close":7800.9849},{"date":"2024-11-27","close":7747.7529},{"date":"2024-11-28","close":7800.9849},{"date":"2024-11-29","close":7602.5732},{"date":"2024-12-02","close":7568.6978},{"date":"2024-12-03","close":7660.6445},{"date":"2024-12-04","close":7563.8584},{"date":"2024-12-05","close":7510.6255},{"date":"2024-12-06","close":7505.7866},{"date":"2024-12-09","close":7283.1777},{"date":"2024-12-10","close":7433.1973},{"date":"2024-12-11","close":7496.1079},{"date":"2024-12-12","close":7646.1265},{"date":"2024-12-13","close":7718.7163},{"date":"2024-12-16","close":7699.3594},{"date":"2024-12-17","close":7544.501},{"date":"2024-12-18","close":7689.6807},{"date":"2024-12-19","close":7525.1436},{"date":"2024-12-20","close":7481.5903},{"date":"2024-12-23","close":7621.9302},{"date":"2024-12-24","close":7597.7339},{"date":"2024-12-26","close":7544.501},{"date":"2024-12-27","close":7544.501},{"date":"2024-12-30","close":7505.7866},{"date":"2025-01-02","close":7423.5181},{"date":"2025-01-03","close":7529.9834},{"date":"2025-01-06","close":7660.6445},{"date":"2025-01-07","close":7680.002},{"date":"2025-01-08","close":7830.021},{"date":"2025-01-09","close":7767.1099},{"date":"2025-01-10","close":7718.7163},{"date":"2025-01-13","close":7626.77},{"date":"2025-01-14","close":7646.1265},{"date":"2025-01-15","close":7636.4482},{"date":"2025-01-16","close":7728.3955},{"date":"2025-01-17","close":7699.3594},{"date":"2025-01-20","close":7709.0381},{"date":"2025-01-21","close":7694.52},{"date":"2025-01-22","close":7762.271},{"date":"2025-01-23","close":7650.9663},{"date":"2025-01-24","close":7650.9663},{"date":"2025-01-31","close":7713.8774},{"date":"2025-02-03","close":7588.0547},{"date":"2025-02-04","close":7650.9663},{"date":"2025-02-05","close":7680.002},{"date":"2025-02-06","close":7747.7529},{"date":"2025-02-07","close":7791.3062},{"date":"2025-02-10","close":7839.6992},{"date":"2025-02-11","close":7907.4502},{"date":"2025-02-12","close":7946.165},{"date":"2025-02-13","close":8004.2363},{"date":"2025-02-14","close":8062.3081},{"date":"2025-02-17","close":8168.7739},{"date":"2025-02-18","close":8178.4517},{"date":"2025-02-19","close":8376.8643},{"date":"2025-02-20","close":8241.3633},{"date":"2025-02-21","close":8192.9707},{"date":"2025-02-24","close":8236.5244},{"date":"2025-02-25","close":8251.042},{"date":"2025-02-26","close":8217.167},{"date":"2025-02-27","close":8188.1313},{"date":"2025-02-28","close":7907.4502},{"date":"2025-03-04","close":7892.9326},{"date":"2025-03-05","close":7902.6113},{"date":"2025-03-06","close":7912.2896},{"date":"2025-03-07","close":7883.2534},{"date":"2025-03-10","close":7844.5391},{"date":"2025-03-11","close":7733.2349},{"date":"2025-03-12","close":7830.021},{"date":"2025-03-13","close":7752.5918},{"date":"2025-03-14","close":7742.9131},{"date":"2025-03-17","close":7907.4502},{"date":"2025-03-18","close":7941.3247},{"date":"2025-03-19","close":7999.3975},{"date":"2025-03-20","close":8067.1484},{"date":"2025-03-21","close":8130.0591},{"date":"2025-03-24","close":8096.1836},{"date":"2025-03-25","close":8033.2725},{"date":"2025-03-26","close":8115.541},{"date":"2025-03-27","close":8081.6655},{"date":"2025-03-28","close":7946.165},{"date":"2025-03-31","close":7767.1099},{"date":"2025-04-01","close":7883.2534},{"date":"2025-04-02","close":7815.5029},{"date":"2025-04-03","close":7762.271},{"date":"2025-04-04","close":7709.0381},{"date":"2025-04-07","close":7321.8926},{"date":"2025-04-08","close":7321.8926},{"date":"2025-04-09","close":7205.7485},{"date":"2025-04-10","close":7559.019},{"date":"2025-04-11","close":7578.3765},{"date":"2025-04-14","close":7602.5732},{"date":"2025-04-15","close":7655.8052},{"date":"2025-04-16","close":7592.8945},{"date":"2025-04-17","close":7636.4482},{"date":"2025-04-18","close":7660.6445},{"date":"2025-04-21","close":7650.9663},{"date":"2025-04-22","close":7660.6445},{"date":"2025-04-23","close":7762.271},{"date":"2025-04-24","close":7733.2349},{"date":"2025-04-25","close":7738.0742},{"date":"2025-04-28","close":7776.7886},{"date":"2025-04-29","close":7809.4312},{"date":"2025-04-30","close":7789.6475},{"date":"2025-05-02","close":7779.7559},{"date":"2025-05-07","close":7774.8101},{"date":"2025-05-08","close":7799.5391},{"date":"2025-05-09","close":7764.9185},{"date":"2025-05-12","close":7952.8594},{"date":"2025-05-13","close":7873.7266},{"date":"2025-05-14","close":7913.2925},{"date":"2025-05-15","close":7839.1055},{"date":"2025-05-16","close":7853.9434},{"date":"2025-05-19","close":7809.4312},{"date":"2025-05-20","close":7784.7021},{"date":"2025-05-21","close":8031.9922},{"date":"2025-05-22","close":7928.1304},{"date":"2025-05-23","close":7878.6724},{"date":"2025-05-26","close":8086.396},{"date":"2025-05-27","close":8056.7212},{"date":"2025-05-28","close":8185.312},{"date":"2025-05-29","close":8274.3369},{"date":"2025-05-30","close":8269.3916},{"date":"2025-06-02","close":8279.2822},{"date":"2025-06-04","close":8472.1689},{"date":"2025-06-05","close":8665.0557},{"date":"2025-06-09","close":8739.2432},{"date":"2025-06-10","close":8679.8926},{"date":"2025-06-11","close":8843.1045},{"date":"2025-06-12","close":8843.1045},{"date":"2025-06-13","close":8714.5137},{"date":"2025-06-16","close":8783.7559},{"date":"2025-06-17","close":8783.7559},{"date":"2025-06-18","close":8768.918},{"date":"2025-06-19","close":8734.2979},{"date":"2025-06-20","close":8744.1885},{"date":"2025-06-23","close":8655.1641},{"date":"2025-06-24","close":8927.1826},{"date":"2025-06-25","close":8937.0752},{"date":"2025-06-26","close":8852.9961},{"date":"2025-06-27","close":8778.8086},{"date":"2025-06-30","close":8808.4844},{"date":"2025-07-01","close":8902.4541},{"date":"2025-07-02","close":8882.6719},{"date":"2025-07-03","close":9075.5576},{"date":"2025-07-04","close":8951.9121},{"date":"2025-07-07","close":8961.8047},{"date":"2025-07-08","close":9006.3164},{"date":"2025-07-09","close":9080.5039},{"date":"2025-07-10","close":9214.04},{"date":"2025-07-11","close":9233.8232},{"date":"2025-07-14","close":9382.1973},{"date":"2025-07-15","close":9392.0898},{"date":"2025-07-16","close":9342.6309},{"date":"2025-07-17","close":9594.8672},{"date":"2025-07-18","close":9500.8975},{"date":"2025-07-21","close":9525.626},{"date":"2025-07-22","close":9411.8721},{"date":"2025-07-23","close":9436.6016},{"date":"2025-07-24","close":9426.71},{"date":"2025-07-25","close":9357.4688},{"date":"2025-07-28","close":9510.7891},{"date":"2025-07-29","close":9604.7598},{"date":"2025-07-30","close":9861.9414},{"date":"2025-07-31","close":9718.5127},{"date":"2025-08-01","close":9332.7393},{"date":"2025-08-04","close":9446.4932},{"date":"2025-08-05","close":9713.5664},{"date":"2025-08-06","close":9664.1084},{"date":"2025-08-07","close":9728.4043},{"date":"2025-08-08","close":9763.0244},{"date":"2025-08-11","close":9763.0244},{"date":"2025-08-12","close":9713.5664},{"date":"2025-08-13","close":9772.917},{"date":"2025-08-14","close":9817.4297},{"date":"2025-08-18","close":9743.2412},{"date":"2025-08-19","close":9683.8926},{"date":"2025-08-20","close":9683.8926},{"date":"2025-08-21","close":9772.917},{"date":"2025-08-22","close":9837.2119},{"date":"2025-08-25","close":9921.291},{"date":"2025-08-26","close":9881.7236},{"date":"2025-08-27","close":9970.749},{"date":"2025-08-28","close":9985.5869},{"date":"2025-08-29","close":9901.5078},{"date":"2025-09-01","close":9748.1875},{"date":"2025-09-02","close":9906.4531},{"date":"2025-09-03","close":9955.9121},{"date":"2025-09-04","close":9975.6943},{"date":"2025-09-05","close":10000.4238},{"date":"2025-09-08","close":10035.0449},{"date":"2025-09-09","close":10138.9062},{"date":"2025-09-10","close":10292.2266},{"date":"2025-09-11","close":10405.9805},{"date":"2025-09-12","close":10495.0039},{"date":"2025-09-15","close":10603.8125},{"date":"2025-09-16","close":10707.6738},{"date":"2025-09-17","close":10569.1924},{"date":"2025-09-18","close":10752.1865},{"date":"2025-09-19","close":10702.7285},{"date":"2025-09-22","close":10954.9648},{"date":"2025-09-23","close":11024.2061},{"date":"2025-09-24","close":10905.5068},{"date":"2025-09-25","close":10880.7783},{"date":"2025-09-26","close":10658.2158},{"date":"2025-09-29","close":10851.1025},{"date":"2025-09-30","close":10737.3496},{"date":"2025-10-01","close":10796.6992},{"date":"2025-10-02","close":11019.2607},{"date":"2025-10-10","close":11306.1172},{"date":"2025-10-13","close":11182.4727},{"date":"2025-10-14","close":11157.7432},{"date":"2025-10-15","close":11335.792},{"date":"2025-10-16","close":11592.9736},{"date":"2025-10-17","close":11528.6787},{"date":"2025-10-20","close":11647.3779},{"date":"2025-10-21","close":11627.5947},{"date":"2025-10-22","close":11706.7275},{"date":"2025-10-23","close":11766.0771},{"date":"2025-10-24","close":11949.0723},{"date":"2025-10-27","close":12117.2295},{"date":"2025-10-28","close":12072.7168},{"date":"2025-10-29","close":12324.9531},{"date":"2025-10-30","close":12295.2793},{"date":"2025-10-31","close":12473.3271},{"date":"2025-11-03","close":12552.4609},{"date":"2025-11-04","close":12374.4111},{"date":"2025-11-05","close":12033.1514},{"date":"2025-11-06","close":12077.6641},{"date":"2025-11-07","close":11860.0479},{"date":"2025-11-10","close":12151.8506},{"date":"2025-11-11","close":12250.7666},{"date":"2025-11-12","close":12463.4365},{"date":"2025-11-13","close":12433.7617},{"date":"2025-11-14","close":11954.0176},{"date":"2025-11-17","close":12033.1514},{"date":"2025-11-18","close":11711.6738},{"date":"2025-11-19","close":11721.5645},{"date":"2025-11-20","close":12008.4219},{"date":"2025-11-21","close":11686.9443},{"date":"2025-11-24","close":11756.1855},{"date":"2025-11-25","close":11939.1807},{"date":"2025-11-26","close":12364.5205},{"date":"2025-11-27","close":12349.6826},{"date":"2025-11-28","close":12156.7959},{"date":"2025-12-01","close":12132.0674},{"date":"2025-12-02","close":12315.0625},{"date":"2025-12-03","close":12572.2441},{"date":"2025-12-04","close":12577.1904},{"date":"2025-12-05","close":12779.9678},{"date":"2025-12-08","close":12775.0225},{"date":"2025-12-09","close":12794.8057},{"date":"2025-12-10","close":12730.5098},{"date":"2025-12-11","close":12770.0762},{"date":"2025-12-12","close":12898.667},{"date":"2025-12-15","close":12760.1855},{"date":"2025-12-16","close":12601.9189},{"date":"2025-12-17","close":12671.1602},{"date":"2025-12-18","close":12517.8408},{"date":"2025-12-19","close":12616.7568},{"date":"2025-12-22","close":12765.1309},{"date":"2025-12-23","close":12854.1553},{"date":"2025-12-24","close":12789.8604},{"date":"2025-12-26","close":12859.1016},{"date":"2025-12-29","close":13056.9336},{"date":"2025-12-30","close":13017.3672},{"date":"2026-01-02","close":13244.874},{"date":"2026-01-05","close":13704.834},{"date":"2026-01-06","close":13793.8594},{"date":"2026-01-07","close":13868.0459},{"date":"2026-01-08","close":13853.208},{"date":"2026-01-09","close":13917.5039},{"date":"2026-01-12","close":13976.8535},{"date":"2026-01-13","close":14194.4688},{"date":"2026-01-14","close":14268.6562},{"date":"2026-01-15","close":14486.2725},{"date":"2026-01-16","close":14698.9414},{"date":"2026-01-19","close":14783.0195},{"date":"2026-01-20","close":14792.9111},{"date":"2026-01-21","close":14847.3154},{"date":"2026-01-22","close":14970.9609},{"date":"2026-01-23","close":15064.9307},{"date":"2026-01-26","close":15104.498},{"date":"2026-01-27","close":15411.1377},{"date":"2026-01-28","close":15663.374},{"date":"2026-01-29","close":15549.6201},{"date":"2026-01-30","close":15460.5957},{"date":"2026-02-02","close":14797.8574},{"date":"2026-02-03","close":15777.127},{"date":"2026-02-04","close":16059.0391},{"date":"2026-02-05","close":15480.3789},{"date":"2026-02-06","close":15341.8965},{"date":"2026-02-09","close":15895.8271},{"date":"2026-02-10","close":16113.4424},{"date":"2026-02-11","close":16123.334},{"date":"2026-02-12","close":16692.1016},{"date":"2026-02-13","close":16667.373},{"date":"2026-02-19","close":17211.4121},{"date":"2026-02-20","close":17641.6973},{"date":"2026-02-23","close":17834.584},{"date":"2026-02-24","close":18052.1992},{"date":"2026-02-25","close":18502.2676},{"date":"2026-02-26","close":19046.3066},{"date":"2026-02-27","close":18823.7441},{"date":"2026-03-03","close":17508.1602},{"date":"2026-03-04","close":15445.7588},{"date":"2026-03-05","close":16815.7461},{"date":"2026-03-06","close":16687.1562},{"date":"2026-03-09","close":15826.585},{"date":"2026-03-10","close":16489.3242},{"date":"2026-03-11","close":16845.4219},{"date":"2026-03-12","close":16642.6426},{"date":"2026-03-13","close":16395.3535},{"date":"2026-03-16","close":16459.6484},{"date":"2026-03-17","close":16791.0176},{"date":"2026-03-18","close":17587.293},{"date":"2026-03-19","close":17246.0332},{"date":"2026-03-20","close":17404.2988},{"date":"2026-03-23","close":16291.4912},{"date":"2026-03-24","close":16622.8613},{"date":"2026-03-25","close":16761.3438},{"date":"2026-03-26","close":16336.0039},{"date":"2026-03-27","close":16355.7871},{"date":"2026-03-30","close":15994.7432},{"date":"2026-03-31","close":15643.5908},{"date":"2026-04-01","close":16795.9629},{"date":"2026-04-02","close":16177.7383},{"date":"2026-04-03","close":16573.4023},{"date":"2026-04-06","close":17028.418},{"date":"2026-04-07","close":17221.3027},{"date":"2026-04-08","close":18240.1406},{"date":"2026-04-09","close":18002.7422},{"date":"2026-04-10","close":18348.9473},{"date":"2026-04-13","close":17913.7168},{"date":"2026-04-14","close":18408.2988},{"date":"2026-04-15","close":18982.0117},{"date":"2026-04-16","close":19174.8965},{"date":"2026-04-17","close":19229.3008},{"date":"2026-04-20","close":19229.3008},{"date":"2026-04-21","close":19832.6914},{"date":"2026-04-22","close":19882.1484},{"date":"2026-04-23","close":20124.4941},{"date":"2026-04-24","close":19961.2812},{"date":"2026-04-27","close":20084.9277},{"date":"2026-04-28","close":20460.8086},{"date":"2026-04-29","close":20416.8145},{"date":"2026-04-30","close":20096.8652},{"date":"2026-05-04","close":20886.7422},{"date":"2026-05-06","close":22191.5371},{"date":"2026-05-07","close":22821.4395},{"date":"2026-05-08","close":22611.4727},{"date":"2026-05-11","close":22976.416},{"date":"2026-05-12","close":22621.4707},{"date":"2026-05-13","close":22596.4746},{"date":"2026-05-14","close":23411.3477},{"date":"2026-05-15","close":22251.5293},{"date":"2026-05-18","close":22376.5098},{"date":"2026-05-19","close":21771.6035},{"date":"2026-05-20","close":21661.6211},{"date":"2026-05-21","close":23441.3438},{"date":"2026-05-22","close":23976.2598},{"date":"2026-05-26","close":24476.1816},{"date":"2026-05-27","close":24876.1191},{"date":"2026-05-28","close":24996.0996},{"date":"2026-05-29","close":26575.8535},{"date":"2026-06-01","close":27635.6895},{"date":"2026-06-02","close":27760.6699},{"date":"2026-06-04","close":27345.7344},{"date":"2026-06-05","close":26085.9297},{"date":"2026-06-08","close":23981.2578},{"date":"2026-06-09","close":25685.9922},{"date":"2026-06-10","close":24511.1758},{"date":"2026-06-11","close":24366.1992},{"date":"2026-06-12","close":25785.9766},{"date":"2026-06-15","close":27025.7832},{"date":"2026-06-16","close":27615.6914},{"date":"2026-06-17","close":27215.7539},{"date":"2026-06-18","close":27525.7051},{"date":"2026-06-19","close":27410.7246},{"date":"2026-06-22","close":26965.793},{"date":"2026-06-23","close":24701.1465},{"date":"2026-06-24","close":25541.0156},{"date":"2026-06-25","close":26100.9277},{"date":"2026-06-26","close":25296.0527},{"date":"2026-06-29","close":25446.0293},{"date":"2026-06-30","close":25571.0098},{"date":"2026-07-01","close":25076.0879},{"date":"2026-07-02","close":23946.2637},{"date":"2026-07-03","close":24976.1035},{"date":"2026-07-06","close":24856.123},{"date":"2026-07-07","close":24061.2461},{"date":"2026-07-08","close":22771.4473},{"date":"2026-07-09","close":22456.4961},{"date":"2026-07-10","close":23011.4102},{"date":"2026-07-13","close":21811.5977},{"date":"2026-07-14","close":21626.627},{"date":"2026-07-15","close":22556.4805},{"date":"2026-07-16","close":21761.6055},{"date":"2026-07-20","close":20761.7617},{"date":"2026-07-21","close":21431.6562},{"date":"2026-07-22","close":21731.6094},{"date":"2026-07-23","close":22536.4844},{"date":"2026-07-24","close":21891.584},{"date":"2026-07-27","close":22121.5488},{"date":"2026-07-28","close":20191.8496},{"date":"2026-07-29","close":19227.0},{"date":"2026-07-30","close":19285.0},{"date":"2026-07-31","close":21530.0},{"date":"2026-08-03","close":20550.0},{"date":"2026-08-04","close":20835.0},{"date":"2026-08-05","close":21705.0},{"date":"2026-08-06","close":21245.0},{"date":"2026-08-07","close":21245.0},{"date":"2026-08-10","close":21440.0},{"date":"2026-08-11","close":21595.0},{"date":"2026-08-12","close":22220.0},{"date":"2026-08-13","close":22440.0},{"date":"2026-08-14","close":22995.0},{"date":"2026-08-18","close":22535.0},{"date":"2026-08-19","close":21670.0},{"date":"2026-08-20","close":22430.0},{"date":"2026-08-21","close":22685.0},{"date":"2026-08-24","close":21880.0},{"date":"2026-08-25","close":21960.0},{"date":"2026-08-26","close":22510.0},{"date":"2026-08-27","close":22845.0},{"date":"2026-08-28","close":22725.0},{"date":"2026-08-31","close":22650.0},{"date":"2026-09-01","close":22750.0},{"date":"2026-09-02","close":21900.0},{"date":"2026-09-03","close":22015.0},{"date":"2026-09-04","close":22140.0},{"date":"2026-09-07","close":22710.0},{"date":"2026-09-08","close":22545.0},{"date":"2026-09-09","close":22690.0},{"date":"2026-09-10","close":22675.0},{"date":"2026-09-11","close":22440.0},{"date":"2026-09-14","close":22035.0},{"date":"2026-09-15","close":21710.0},{"date":"2026-09-16","close":21720.0},{"date":"2026-09-17","close":21800.0},{"date":"2026-09-18","close":21965.0},{"date":"2026-09-21","close":22395.0},{"date":"2026-09-22","close":22535.0},{"date":"2026-09-23","close":22660.0},{"date":"2026-09-28","close":22255.0},{"date":"2026-09-29","close":22310.0},{"date":"2026-09-30","close":22090.0},{"date":"2026-10-01","close":22395.0},{"date":"2026-10-02","close":22430.0},{"date":"2026-10-06","close":22455.0},{"date":"2026-10-07","close":22245.0},{"date":"2026-10-08","close":21645.0},{"date":"2026-10-12","close":21185.0},{"date":"2026-10-13","close":20335.0},{"date":"2026-10-14","close":20330.0},{"date":"2026-10-15","close":19280.0},{"date":"2026-10-16","close":19815.0},{"date":"2026-10-19","close":20125.0},{"date":"2026-10-20","close":19570.0},{"date":"2026-10-21","close":20120.0},{"date":"2026-10-22","close":19930.0},{"date":"2026-10-23","close":19820.0}],"chart_data":[{"date":"2024-10-23","open":8120,"high":8212,"low":8096,"close":8198,"volume":21434},{"date":"2024-10-24","open":8183,"high":8183,"low":8028,"close":8028,"volume":11615},{"date":"2024-10-25","open":8028,"high":8067,"low":7970,"close":7980,"volume":25263},{"date":"2024-10-28","open":7960,"high":8255,"low":7960,"close":8232,"volume":15357},{"date":"2024-10-29","open":8280,"high":8328,"low":8134,"close":8212,"volume":12264},{"date":"2024-10-30","open":8398,"high":8398,"low":8143,"close":8168,"volume":12863},{"date":"2024-10-31","open":7995,"high":8067,"low":7951,"close":7951,"volume":19716},{"date":"2024-11-01","open":7936,"high":7984,"low":7912,"close":7917,"volume":31420},{"date":"2024-11-04","open":7931,"high":7999,"low":7903,"close":7995,"volume":30938},{"date":"2024-11-05","open":8035,"high":8035,"low":7966,"close":8011,"volume":13816},{"date":"2024-11-06","open":7917,"high":7922,"low":7771,"close":7849,"volume":34057},{"date":"2024-11-07","open":7848,"high":7888,"low":7766,"close":7845,"volume":13689},{"date":"2024-11-08","open":7863,"high":7912,"low":7825,"close":7840,"volume":22518},{"date":"2024-11-11","open":7805,"high":7805,"low":7708,"close":7738,"volume":75459},{"date":"2024-11-12","open":7694,"high":7714,"low":7525,"close":7545,"volume":57038},{"date":"2024-11-13","open":7486,"high":7505,"low":7297,"close":7312,"volume":42905},{"date":"2024-11-14","open":7322,"high":7423,"low":7322,"close":7327,"volume":83495},{"date":"2024-11-15","open":7326,"high":7423,"low":7258,"close":7390,"volume":20521},{"date":"2024-11-18","open":7525,"high":7704,"low":7525,"close":7665,"volume":91912},{"date":"2024-11-19","open":7636,"high":7675,"low":7593,"close":7603,"volume":9259},{"date":"2024-11-20","open":7616,"high":7631,"low":7568,"close":7607,"volume":6969},{"date":"2024-11-21","open":7607,"high":7709,"low":7602,"close":7665,"volume":5571},{"date":"2024-11-22","open":7669,"high":7761,"low":7669,"close":7709,"volume":10041},{"date":"2024-11-25","open":7786,"high":7844,"low":7781,"close":7816,"volume":40248},{"date":"2024-11-26","open":7810,"high":7825,"low":7761,"close":7801,"volume":99717},{"date":"2024-11-27","open":7800,"high":7844,"low":7748,"close":7748,"volume":10288},{"date":"2024-11-28","open":7709,"high":7815,"low":7709,"close":7801,"volume":27341},{"date":"2024-11-29","open":7777,"high":7777,"low":7588,"close":7603,"volume":45423},{"date":"2024-12-02","open":7699,"high":7699,"low":7534,"close":7569,"volume":8227},{"date":"2024-12-03","open":7607,"high":7704,"low":7607,"close":7661,"volume":24399},{"date":"2024-12-04","open":7524,"high":7578,"low":7472,"close":7564,"volume":45422},{"date":"2024-12-05","open":7549,"high":7578,"low":7491,"close":7511,"volume":9711},{"date":"2024-12-06","open":7510,"high":7563,"low":7360,"close":7506,"volume":9403},{"date":"2024-12-09","open":7404,"high":7419,"low":7283,"close":7283,"volume":19178},{"date":"2024-12-10","open":7375,"high":7452,"low":7375,"close":7433,"volume":62769},{"date":"2024-12-11","open":7418,"high":7530,"low":7418,"close":7496,"volume":15485},{"date":"2024-12-12","open":7520,"high":7665,"low":7520,"close":7646,"volume":7783},{"date":"2024-12-13","open":7646,"high":7752,"low":7627,"close":7719,"volume":20163},{"date":"2024-12-16","open":7790,"high":7790,"low":7694,"close":7699,"volume":23478},{"date":"2024-12-17","open":7675,"high":7675,"low":7525,"close":7545,"volume":27132},{"date":"2024-12-18","open":7617,"high":7699,"low":7602,"close":7690,"volume":18752},{"date":"2024-12-19","open":7510,"high":7587,"low":7510,"close":7525,"volume":7968},{"date":"2024-12-20","open":7525,"high":7525,"low":7447,"close":7482,"volume":1776},{"date":"2024-12-23","open":7564,"high":7626,"low":7525,"close":7622,"volume":25783},{"date":"2024-12-24","open":7621,"high":7631,"low":7588,"close":7598,"volume":6026},{"date":"2024-12-26","open":7640,"high":7640,"low":7520,"close":7545,"volume":9277},{"date":"2024-12-27","open":7548,"high":7588,"low":7486,"close":7545,"volume":4386},{"date":"2024-12-30","open":7525,"high":7593,"low":7505,"close":7506,"volume":5352},{"date":"2025-01-02","open":7481,"high":7481,"low":7375,"close":7424,"volume":6246},{"date":"2025-01-03","open":7390,"high":7559,"low":7390,"close":7530,"volume":18047},{"date":"2025-01-06","open":7554,"high":7661,"low":7539,"close":7661,"volume":21371},{"date":"2025-01-07","open":7699,"high":7791,"low":7680,"close":7680,"volume":10517},{"date":"2025-01-08","open":7665,"high":7859,"low":7626,"close":7830,"volume":35737},{"date":"2025-01-09","open":7829,"high":7849,"low":7757,"close":7767,"volume":5693},{"date":"2025-01-10","open":7766,"high":7766,"low":7674,"close":7719,"volume":6840},{"date":"2025-01-13","open":7709,"high":7709,"low":7597,"close":7627,"volume":6447},{"date":"2025-01-14","open":7685,"high":7685,"low":7598,"close":7646,"volume":3960},{"date":"2025-01-15","open":7660,"high":7747,"low":7632,"close":7636,"volume":8655},{"date":"2025-01-16","open":7684,"high":7747,"low":7684,"close":7728,"volume":41208},{"date":"2025-01-17","open":7713,"high":7713,"low":7675,"close":7699,"volume":50921},{"date":"2025-01-20","open":7757,"high":7757,"low":7709,"close":7709,"volume":11211},{"date":"2025-01-21","open":7757,"high":7772,"low":7655,"close":7695,"volume":26414},{"date":"2025-01-22","open":7742,"high":7766,"low":7694,"close":7762,"volume":26448},{"date":"2025-01-23","open":7762,"high":7762,"low":7646,"close":7651,"volume":7035},{"date":"2025-01-24","open":7655,"high":7685,"low":7621,"close":7651,"volume":16004},{"date":"2025-01-31","open":7674,"high":7713,"low":7607,"close":7714,"volume":13464},{"date":"2025-02-03","open":7588,"high":7588,"low":7491,"close":7588,"volume":38376},{"date":"2025-02-04","open":7670,"high":7752,"low":7621,"close":7651,"volume":54697},{"date":"2025-02-05","open":7737,"high":7737,"low":7680,"close":7680,"volume":13618},{"date":"2025-02-06","open":7743,"high":7748,"low":7699,"close":7748,"volume":64621},{"date":"2025-02-07","open":7752,"high":7825,"low":7728,"close":7791,"volume":97067},{"date":"2025-02-10","open":7738,"high":7873,"low":7733,"close":7840,"volume":55937},{"date":"2025-02-11","open":7888,"high":7955,"low":7859,"close":7907,"volume":39559},{"date":"2025-02-12","open":7907,"high":7955,"low":7878,"close":7946,"volume":28110},{"date":"2025-02-13","open":7984,"high":8013,"low":7951,"close":8004,"volume":41179},{"date":"2025-02-14","open":8014,"high":8139,"low":8014,"close":8062,"volume":78509},{"date":"2025-02-17","open":8086,"high":8169,"low":8081,"close":8169,"volume":58007},{"date":"2025-02-18","open":8174,"high":8197,"low":8100,"close":8178,"volume":36402},{"date":"2025-02-19","open":8178,"high":8406,"low":8178,"close":8377,"volume":57297},{"date":"2025-02-20","open":8367,"high":8367,"low":8222,"close":8241,"volume":56782},{"date":"2025-02-21","open":8212,"high":8212,"low":8140,"close":8193,"volume":33499},{"date":"2025-02-24","open":8163,"high":8250,"low":8158,"close":8237,"volume":23108},{"date":"2025-02-25","open":8154,"high":8323,"low":8154,"close":8251,"volume":26714},{"date":"2025-02-26","open":8251,"high":8251,"low":8169,"close":8217,"volume":9537},{"date":"2025-02-27","open":8255,"high":8255,"low":8144,"close":8188,"volume":16931},{"date":"2025-02-28","open":8125,"high":8125,"low":7893,"close":7907,"volume":25455},{"date":"2025-03-04","open":7892,"high":7960,"low":7863,"close":7893,"volume":26134},{"date":"2025-03-05","open":7946,"high":7946,"low":7854,"close":7903,"volume":11014},{"date":"2025-03-06","open":7951,"high":7956,"low":7897,"close":7912,"volume":11323},{"date":"2025-03-07","open":7887,"high":7902,"low":7849,"close":7883,"volume":37603},{"date":"2025-03-10","open":7868,"high":7868,"low":7800,"close":7845,"volume":11557},{"date":"2025-03-11","open":7670,"high":7767,"low":7641,"close":7733,"volume":15020},{"date":"2025-03-12","open":7820,"high":7882,"low":7742,"close":7830,"volume":27572},{"date":"2025-03-13","open":7873,"high":7897,"low":7753,"close":7753,"volume":22179},{"date":"2025-03-14","open":7790,"high":7790,"low":7698,"close":7743,"volume":27250},{"date":"2025-03-17","open":7819,"high":7916,"low":7815,"close":7907,"volume":9488},{"date":"2025-03-18","open":8032,"high":8032,"low":7936,"close":7941,"volume":113730},{"date":"2025-03-19","open":7994,"high":8047,"low":7955,"close":7999,"volume":19476},{"date":"2025-03-20","open":8086,"high":8101,"low":8014,"close":8067,"volume":10386},{"date":"2025-03-21","open":8100,"high":8144,"low":8052,"close":8130,"volume":4135},{"date":"2025-03-24","open":8086,"high":8158,"low":8086,"close":8096,"volume":3524},{"date":"2025-03-25","open":8144,"high":8144,"low":7994,"close":8033,"volume":29331},{"date":"2025-03-26","open":8081,"high":8134,"low":8042,"close":8116,"volume":5177},{"date":"2025-03-27","open":8105,"high":8125,"low":8052,"close":8082,"volume":14906},{"date":"2025-03-28","open":8091,"high":8091,"low":7946,"close":7946,"volume":9131},{"date":"2025-03-31","open":7903,"high":7903,"low":7752,"close":7767,"volume":5664},{"date":"2025-04-01","open":7854,"high":7883,"low":7791,"close":7883,"volume":16225},{"date":"2025-04-02","open":7883,"high":7883,"low":7776,"close":7816,"volume":18840},{"date":"2025-04-03","open":7670,"high":7781,"low":7670,"close":7762,"volume":33438},{"date":"2025-04-04","open":7679,"high":7835,"low":7631,"close":7709,"volume":21128},{"date":"2025-04-07","open":7413,"high":7413,"low":7292,"close":7322,"volume":63163},{"date":"2025-04-08","open":7476,"high":7476,"low":7282,"close":7322,"volume":24521},{"date":"2025-04-09","open":7307,"high":7316,"low":7176,"close":7206,"volume":9978},{"date":"2025-04-10","open":7549,"high":7559,"low":7427,"close":7559,"volume":29452},{"date":"2025-04-11","open":7520,"high":7578,"low":7462,"close":7578,"volume":34508},{"date":"2025-04-14","open":7670,"high":7670,"low":7598,"close":7603,"volume":6055},{"date":"2025-04-15","open":7651,"high":7684,"low":7607,"close":7656,"volume":7210},{"date":"2025-04-16","open":7655,"high":7689,"low":7563,"close":7593,"volume":3595},{"date":"2025-04-17","open":7632,"high":7660,"low":7573,"close":7636,"volume":1404},{"date":"2025-04-18","open":7704,"high":7704,"low":7621,"close":7661,"volume":30712},{"date":"2025-04-21","open":7670,"high":7690,"low":7621,"close":7651,"volume":2056},{"date":"2025-04-22","open":7651,"high":7679,"low":7621,"close":7661,"volume":6901},{"date":"2025-04-23","open":7791,"high":7791,"low":7699,"close":7762,"volume":5828},{"date":"2025-04-24","open":7781,"high":7781,"low":7689,"close":7733,"volume":6292},{"date":"2025-04-25","open":7825,"high":7825,"low":7703,"close":7738,"volume":12929},{"date":"2025-04-28","open":7801,"high":7829,"low":7762,"close":7777,"volume":4867},{"date":"2025-04-29","open":7839,"high":7879,"low":7785,"close":7809,"volume":4486},{"date":"2025-04-30","open":7854,"high":7854,"low":7755,"close":7790,"volume":4086},{"date":"2025-05-02","open":7790,"high":7819,"low":7750,"close":7780,"volume":12746},{"date":"2025-05-07","open":7898,"high":7898,"low":7750,"close":7775,"volume":10607},{"date":"2025-05-08","open":7814,"high":7819,"low":7775,"close":7800,"volume":38683},{"date":"2025-05-09","open":7824,"high":7824,"low":7755,"close":7765,"volume":7506},{"date":"2025-05-12","open":7800,"high":7953,"low":7800,"close":7953,"volume":6792},{"date":"2025-05-13","open":7928,"high":7938,"low":7869,"close":7874,"volume":27106},{"date":"2025-05-14","open":7938,"high":7978,"low":7874,"close":7913,"volume":8695},{"date":"2025-05-15","open":7918,"high":7923,"low":7839,"close":7839,"volume":5731},{"date":"2025-05-16","open":7884,"high":7884,"low":7819,"close":7854,"volume":22794},{"date":"2025-05-19","open":7834,"high":7849,"low":7800,"close":7809,"volume":6002},{"date":"2025-05-20","open":7908,"high":7908,"low":7785,"close":7785,"volume":8823},{"date":"2025-05-21","open":7864,"high":8052,"low":7864,"close":8032,"volume":37218},{"date":"2025-05-22","open":8106,"high":8353,"low":7923,"close":7928,"volume":61445},{"date":"2025-05-23","open":7933,"high":7973,"low":7869,"close":7879,"volume":7315},{"date":"2025-05-26","open":7894,"high":8086,"low":7894,"close":8086,"volume":9301},{"date":"2025-05-27","open":8096,"high":8131,"low":8037,"close":8057,"volume":5615},{"date":"2025-05-28","open":8077,"high":8245,"low":8077,"close":8185,"volume":14676},{"date":"2025-05-29","open":8235,"high":8294,"low":8210,"close":8274,"volume":3658},{"date":"2025-05-30","open":8279,"high":8339,"low":8264,"close":8269,"volume":6885},{"date":"2025-06-02","open":8274,"high":8349,"low":8255,"close":8279,"volume":15184},{"date":"2025-06-04","open":8329,"high":8482,"low":8329,"close":8472,"volume":23327},{"date":"2025-06-05","open":8536,"high":8675,"low":8502,"close":8665,"volume":35284},{"date":"2025-06-09","open":8784,"high":8784,"low":8695,"close":8739,"volume":62398},{"date":"2025-06-10","open":8744,"high":8744,"low":8645,"close":8680,"volume":28329},{"date":"2025-06-11","open":8700,"high":8863,"low":8700,"close":8843,"volume":38477},{"date":"2025-06-12","open":8838,"high":8878,"low":8804,"close":8843,"volume":18151},{"date":"2025-06-13","open":8848,"high":8873,"low":8640,"close":8715,"volume":23477},{"date":"2025-06-16","open":8715,"high":8789,"low":8621,"close":8784,"volume":19318},{"date":"2025-06-17","open":8794,"high":8932,"low":8739,"close":8784,"volume":23918},{"date":"2025-06-18","open":8744,"high":8799,"low":8710,"close":8769,"volume":24153},{"date":"2025-06-19","open":8789,"high":8828,"low":8685,"close":8734,"volume":11988},{"date":"2025-06-20","open":8744,"high":8779,"low":8670,"close":8744,"volume":10072},{"date":"2025-06-23","open":8606,"high":8685,"low":8586,"close":8655,"volume":35428},{"date":"2025-06-24","open":8808,"high":8932,"low":8808,"close":8927,"volume":37906},{"date":"2025-06-25","open":8991,"high":9051,"low":8893,"close":8937,"volume":29412},{"date":"2025-06-26","open":8942,"high":8942,"low":8744,"close":8853,"volume":27739},{"date":"2025-06-27","open":8858,"high":8878,"low":8769,"close":8779,"volume":6317},{"date":"2025-06-30","open":8808,"high":8893,"low":8799,"close":8808,"volume":30400},{"date":"2025-07-01","open":8828,"high":9026,"low":8828,"close":8902,"volume":25295},{"date":"2025-07-02","open":8893,"high":8898,"low":8804,"close":8883,"volume":35408},{"date":"2025-07-03","open":8907,"high":9081,"low":8907,"close":9076,"volume":50749},{"date":"2025-07-04","open":9150,"high":9150,"low":8942,"close":8952,"volume":56155},{"date":"2025-07-07","open":8893,"high":8991,"low":8893,"close":8962,"volume":28455},{"date":"2025-07-08","open":8962,"high":9071,"low":8952,"close":9006,"volume":22725},{"date":"2025-07-09","open":9056,"high":9085,"low":9006,"close":9081,"volume":29146},{"date":"2025-07-10","open":9090,"high":9224,"low":9090,"close":9214,"volume":20836},{"date":"2025-07-11","open":9219,"high":9323,"low":9219,"close":9234,"volume":25197},{"date":"2025-07-14","open":9234,"high":9407,"low":9234,"close":9382,"volume":38331},{"date":"2025-07-15","open":9382,"high":9427,"low":9353,"close":9392,"volume":34582},{"date":"2025-07-16","open":9412,"high":9412,"low":9313,"close":9343,"volume":46802},{"date":"2025-07-17","open":9501,"high":9600,"low":9338,"close":9595,"volume":74082},{"date":"2025-07-18","open":9634,"high":9634,"low":9437,"close":9501,"volume":61925},{"date":"2025-07-21","open":9501,"high":9580,"low":9501,"close":9526,"volume":14080},{"date":"2025-07-22","open":9590,"high":9595,"low":9392,"close":9412,"volume":49598},{"date":"2025-07-23","open":9496,"high":9506,"low":9318,"close":9437,"volume":14424},{"date":"2025-07-24","open":9511,"high":9585,"low":9412,"close":9427,"volume":27009},{"date":"2025-07-25","open":9432,"high":9442,"low":9348,"close":9357,"volume":27155},{"date":"2025-07-28","open":9476,"high":9511,"low":9328,"close":9511,"volume":71105},{"date":"2025-07-29","open":9555,"high":9620,"low":9412,"close":9605,"volume":56652},{"date":"2025-07-30","open":9639,"high":9911,"low":9639,"close":9862,"volume":141142},{"date":"2025-07-31","open":9902,"high":9906,"low":9654,"close":9719,"volume":150474},{"date":"2025-08-01","open":9600,"high":9615,"low":9333,"close":9333,"volume":140323},{"date":"2025-08-04","open":9343,"high":9496,"low":9318,"close":9446,"volume":51248},{"date":"2025-08-05","open":9605,"high":9788,"low":9605,"close":9714,"volume":47391},{"date":"2025-08-06","open":9629,"high":9689,"low":9615,"close":9664,"volume":40319},{"date":"2025-08-07","open":9817,"high":9817,"low":9679,"close":9728,"volume":30553},{"date":"2025-08-08","open":9733,"high":9808,"low":9723,"close":9763,"volume":52679},{"date":"2025-08-11","open":9847,"high":9847,"low":9748,"close":9763,"volume":22476},{"date":"2025-08-12","open":9763,"high":9862,"low":9704,"close":9714,"volume":40974},{"date":"2025-08-13","open":9758,"high":9812,"low":9728,"close":9773,"volume":23682},{"date":"2025-08-14","open":9847,"high":9847,"low":9778,"close":9817,"volume":16409},{"date":"2025-08-18","open":9748,"high":9788,"low":9719,"close":9743,"volume":32223},{"date":"2025-08-19","open":9808,"high":9808,"low":9669,"close":9684,"volume":18297},{"date":"2025-08-20","open":9684,"high":9714,"low":9560,"close":9684,"volume":45140},{"date":"2025-08-21","open":9788,"high":9817,"low":9758,"close":9773,"volume":28722},{"date":"2025-08-22","open":9788,"high":9882,"low":9788,"close":9837,"volume":20800},{"date":"2025-08-25","open":9887,"high":9926,"low":9877,"close":9921,"volume":29193},{"date":"2025-08-26","open":9921,"high":9956,"low":9877,"close":9882,"volume":30767},{"date":"2025-08-27","open":9951,"high":10000,"low":9897,"close":9971,"volume":24887},{"date":"2025-08-28","open":9971,"high":10025,"low":9926,"close":9986,"volume":28866},{"date":"2025-08-29","open":10035,"high":10035,"low":9887,"close":9902,"volume":8397},{"date":"2025-09-01","open":9882,"high":9892,"low":9748,"close":9748,"volume":24883},{"date":"2025-09-02","open":9832,"high":9911,"low":9803,"close":9906,"volume":34975},{"date":"2025-09-03","open":9911,"high":9966,"low":9906,"close":9956,"volume":8606},{"date":"2025-09-04","open":9956,"high":9995,"low":9936,"close":9976,"volume":12714},{"date":"2025-09-05","open":10030,"high":10030,"low":9961,"close":10000,"volume":17794},{"date":"2025-09-08","open":9995,"high":10055,"low":9991,"close":10035,"volume":12505},{"date":"2025-09-09","open":10089,"high":10178,"low":10065,"close":10139,"volume":23010},{"date":"2025-09-10","open":10183,"high":10302,"low":10154,"close":10292,"volume":21200},{"date":"2025-09-11","open":10416,"high":10460,"low":10337,"close":10406,"volume":62481},{"date":"2025-09-12","open":10485,"high":10520,"low":10446,"close":10495,"volume":97671},{"date":"2025-09-15","open":10510,"high":10648,"low":10510,"close":10604,"volume":58711},{"date":"2025-09-16","open":10658,"high":10708,"low":10604,"close":10708,"volume":16266},{"date":"2025-09-17","open":10698,"high":10698,"low":10535,"close":10569,"volume":33484},{"date":"2025-09-18","open":10599,"high":10752,"low":10564,"close":10752,"volume":16830},{"date":"2025-09-19","open":10767,"high":10772,"low":10673,"close":10703,"volume":27374},{"date":"2025-09-22","open":10831,"high":10980,"low":10807,"close":10955,"volume":70468},{"date":"2025-09-23","open":11054,"high":11054,"low":10930,"close":11024,"volume":26557},{"date":"2025-09-24","open":11019,"high":11019,"low":10792,"close":10906,"volume":65437},{"date":"2025-09-25","open":10826,"high":10901,"low":10821,"close":10881,"volume":26900},{"date":"2025-09-26","open":10762,"high":10821,"low":10599,"close":10658,"volume":40426},{"date":"2025-09-29","open":10777,"high":10891,"low":10777,"close":10851,"volume":16939},{"date":"2025-09-30","open":10831,"high":10831,"low":10693,"close":10737,"volume":65107},{"date":"2025-10-01","open":10762,"high":10836,"low":10752,"close":10797,"volume":33081},{"date":"2025-10-02","open":11059,"high":11118,"low":10995,"close":11019,"volume":48064},{"date":"2025-10-10","open":11262,"high":11311,"low":11158,"close":11306,"volume":48442},{"date":"2025-10-13","open":11049,"high":11182,"low":10970,"close":11182,"volume":76914},{"date":"2025-10-14","open":11232,"high":11425,"low":11049,"close":11158,"volume":51624},{"date":"2025-10-15","open":11197,"high":11346,"low":11143,"close":11336,"volume":28560},{"date":"2025-10-16","open":11356,"high":11593,"low":11336,"close":11593,"volume":56909},{"date":"2025-10-17","open":11539,"high":11652,"low":11445,"close":11529,"volume":41158},{"date":"2025-10-20","open":11529,"high":11657,"low":11380,"close":11647,"volume":30913},{"date":"2025-10-21","open":11751,"high":11860,"low":11623,"close":11628,"volume":56340},{"date":"2025-10-22","open":11692,"high":11714,"low":11509,"close":11707,"volume":17479},{"date":"2025-10-23","open":11534,"high":11900,"low":11534,"close":11766,"volume":27701},{"date":"2025-10-24","open":11885,"high":11969,"low":11786,"close":11949,"volume":21876},{"date":"2025-10-27","open":12127,"high":12167,"low":12048,"close":12117,"volume":37591},{"date":"2025-10-28","open":12117,"high":12117,"low":11924,"close":12073,"volume":39862},{"date":"2025-10-29","open":12251,"high":12379,"low":12112,"close":12325,"volume":38550},{"date":"2025-10-30","open":12365,"high":12523,"low":12226,"close":12295,"volume":74703},{"date":"2025-10-31","open":12231,"high":12473,"low":12157,"close":12473,"volume":37691},{"date":"2025-11-03","open":12483,"high":12597,"low":12404,"close":12552,"volume":49926,"rsi_14":90.75,"sma_20":11787.25,"sma_60":10758.58,"sma_120":9802.42},{"date":"2025-11-04","open":12637,"high":12706,"low":12325,"close":12374,"volume":44305,"rsi_14":80.35,"sma_20":11870.0,"sma_60":10807.92,"sma_120":9840.96},{"date":"2025-11-05","open":12182,"high":12196,"low":11642,"close":12033,"volume":80616,"rsi_14":62.26,"sma_20":11932.5,"sma_60":10847.0,"sma_120":9876.92},{"date":"2025-11-06","open":12315,"high":12315,"low":11919,"close":12078,"volume":61559,"rsi_14":65.46,"sma_20":11986.0,"sma_60":10887.67,"sma_120":9911.67},{"date":"2025-11-07","open":11924,"high":12073,"low":11647,"close":11860,"volume":19762,"rsi_14":55.67,"sma_20":12014.0,"sma_60":10923.58,"sma_120":9945.25},{"date":"2025-11-10","open":12038,"high":12236,"low":11954,"close":12152,"volume":29588,"rsi_14":62.21,"sma_20":12063.0,"sma_60":10963.83,"sma_120":9980.96},{"date":"2025-11-11","open":12305,"high":12538,"low":12201,"close":12251,"volume":53557,"rsi_14":62.56,"sma_20":12118.25,"sma_60":11005.75,"sma_120":10018.12},{"date":"2025-11-12","open":12310,"high":12463,"low":12236,"close":12463,"volume":42806,"rsi_14":65.03,"sma_20":12175.25,"sma_60":11052.08,"sma_120":10056.96},{"date":"2025-11-13","open":12394,"high":12463,"low":12325,"close":12434,"volume":15504,"rsi_14":61.19,"sma_20":12217.75,"sma_60":11096.92,"sma_120":10095.92},{"date":"2025-11-14","open":12043,"high":12167,"low":11924,"close":11954,"volume":38368,"rsi_14":46.71,"sma_20":12239.25,"sma_60":11132.92,"sma_120":10131.04},{"date":"2025-11-17","open":12112,"high":12127,"low":11999,"close":12033,"volume":57466,"rsi_14":49.21,"sma_20":12258.75,"sma_60":11171.5,"sma_120":10164.75},{"date":"2025-11-18","open":11979,"high":12018,"low":11652,"close":11712,"volume":25247,"rsi_14":38.12,"sma_20":12263.0,"sma_60":11205.67,"sma_120":10196.62},{"date":"2025-11-19","open":11717,"high":11786,"low":11479,"close":11722,"volume":35796,"rsi_14":38.8,"sma_20":12263.75,"sma_60":11240.0,"sma_120":10229.0},{"date":"2025-11-20","open":11969,"high":12112,"low":11931,"close":12008,"volume":16294,"rsi_14":41.3,"sma_20":12276.0,"sma_60":11277.67,"sma_120":10262.04},{"date":"2025-11-21","open":11692,"high":11746,"low":11603,"close":11687,"volume":30312,"rsi_14":35.14,"sma_20":12262.75,"sma_60":11308.83,"sma_120":10292.62},{"date":"2025-11-24","open":11870,"high":11974,"low":11702,"close":11756,"volume":26164,"rsi_14":38.98,"sma_20":12244.5,"sma_60":11339.75,"sma_120":10322.71},{"date":"2025-11-25","open":12157,"high":12157,"low":11830,"close":11939,"volume":20798,"rsi_14":48.22,"sma_20":12237.75,"sma_60":11374.42,"sma_120":10353.58},{"date":"2025-11-26","open":12157,"high":12365,"low":12043,"close":12365,"volume":36850,"rsi_14":54.74,"sma_20":12239.75,"sma_60":11414.75,"sma_120":10388.08},{"date":"2025-11-27","open":12434,"high":12473,"low":12310,"close":12350,"volume":36742,"rsi_14":58.67,"sma_20":12242.5,"sma_60":11454.58,"sma_120":10422.38},{"date":"2025-11-28","open":12414,"high":12414,"low":12147,"close":12157,"volume":13941,"rsi_14":50.09,"sma_20":12226.5,"sma_60":11492.58,"sma_120":10453.42},{"date":"2025-12-01","open":12340,"high":12340,"low":12083,"close":12132,"volume":21392,"rsi_14":47.76,"sma_20":12205.25,"sma_60":11532.75,"sma_120":10482.62},{"date":"2025-12-02","open":12261,"high":12350,"low":12201,"close":12315,"volume":18529,"rsi_14":47.17,"sma_20":12202.25,"sma_60":11573.33,"sma_120":10512.75},{"date":"2025-12-03","open":12454,"high":12641,"low":12414,"close":12572,"volume":50956,"rsi_14":52.43,"sma_20":12229.5,"sma_60":11617.42,"sma_120":10545.54},{"date":"2025-12-04","open":12538,"high":12597,"low":12419,"close":12577,"volume":27756,"rsi_14":63.12,"sma_20":12254.75,"sma_60":11661.25,"sma_120":10577.0},{"date":"2025-12-05","open":12602,"high":12780,"low":12503,"close":12780,"volume":50975,"rsi_14":64.95,"sma_20":12301.25,"sma_60":11708.08,"sma_120":10610.17},{"date":"2025-12-08","open":12859,"high":12859,"low":12731,"close":12775,"volume":47920,"rsi_14":74.38,"sma_20":12332.75,"sma_60":11754.25,"sma_120":10644.38},{"date":"2025-12-09","open":12815,"high":12839,"low":12716,"close":12795,"volume":15344,"rsi_14":74.49,"sma_20":12360.25,"sma_60":11799.0,"sma_120":10678.17},{"date":"2025-12-10","open":12869,"high":12928,"low":12676,"close":12731,"volume":18206,"rsi_14":68.34,"sma_20":12373.75,"sma_60":11840.08,"sma_120":10711.42},{"date":"2025-12-11","open":12899,"high":12923,"low":12711,"close":12770,"volume":42560,"rsi_14":82.11,"sma_20":12390.75,"sma_60":11879.92,"sma_120":10745.12},{"date":"2025-12-12","open":12844,"high":12918,"low":12750,"close":12899,"volume":18039,"rsi_14":82.72,"sma_20":12438.5,"sma_60":11920.42,"sma_120":10780.21},{"date":"2025-12-15","open":12716,"high":12810,"low":12632,"close":12760,"volume":72571,"rsi_14":74.13,"sma_20":12475.25,"sma_60":11956.75,"sma_120":10814.04},{"date":"2025-12-16","open":12780,"high":12780,"low":12538,"close":12602,"volume":28762,"rsi_14":58.28,"sma_20":12520.25,"sma_60":11988.67,"sma_120":10847.29},{"date":"2025-12-17","open":12587,"high":12706,"low":12538,"close":12671,"volume":14004,"rsi_14":60.8,"sma_20":12568.25,"sma_60":12024.08,"sma_120":10878.83},{"date":"2025-12-18","open":12488,"high":12637,"low":12468,"close":12518,"volume":17341,"rsi_14":62.46,"sma_20":12594.0,"sma_60":12053.83,"sma_120":10909.0},{"date":"2025-12-19","open":12731,"high":12731,"low":12513,"close":12617,"volume":6307,"rsi_14":65.91,"sma_20":12641.0,"sma_60":12086.08,"sma_120":10940.71},{"date":"2025-12-22","open":12879,"high":12879,"low":12726,"close":12765,"volume":24394,"rsi_14":65.12,"sma_20":12692.0,"sma_60":12116.58,"sma_120":10974.29},{"date":"2025-12-23","open":12869,"high":12914,"low":12775,"close":12854,"volume":15131,"rsi_14":60.67,"sma_20":12738.25,"sma_60":12147.42,"sma_120":11008.38},{"date":"2025-12-24","open":12904,"high":12904,"low":12745,"close":12790,"volume":18861,"rsi_14":57.71,"sma_20":12759.75,"sma_60":12179.17,"sma_120":11041.12},{"date":"2025-12-26","open":12790,"high":12943,"low":12790,"close":12859,"volume":89180,"rsi_14":53.17,"sma_20":12785.5,"sma_60":12212.5,"sma_120":11074.62},{"date":"2025-12-29","open":13017,"high":13057,"low":12914,"close":13057,"volume":16904,"rsi_14":59.79,"sma_20":12831.0,"sma_60":12252.92,"sma_120":11108.17},{"date":"2025-12-30","open":13047,"high":13072,"low":13007,"close":13017,"volume":50592,"rsi_14":57.63,"sma_20":12875.75,"sma_60":12289.42,"sma_120":11142.42},{"date":"2026-01-02","open":13047,"high":13284,"low":12988,"close":13245,"volume":72985,"rsi_14":65.85,"sma_20":12922.75,"sma_60":12331.67,"sma_120":11178.5},{"date":"2026-01-05","open":13438,"high":13725,"low":13438,"close":13705,"volume":42012,"rsi_14":72.88,"sma_20":12980.0,"sma_60":12380.67,"sma_120":11218.08},{"date":"2026-01-06","open":13705,"high":13799,"low":13527,"close":13794,"volume":35311,"rsi_14":72.35,"sma_20":13041.5,"sma_60":12427.42,"sma_120":11257.79},{"date":"2026-01-07","open":13898,"high":14096,"low":13700,"close":13868,"volume":55754,"rsi_14":78.57,"sma_20":13096.5,"sma_60":12470.58,"sma_120":11297.0},{"date":"2026-01-08","open":13828,"high":14046,"low":13774,"close":13853,"volume":47747,"rsi_14":84.85,"sma_20":13151.0,"sma_60":12515.58,"sma_120":11335.92},{"date":"2026-01-09","open":13863,"high":13942,"low":13725,"close":13918,"volume":47598,"rsi_14":84.81,"sma_20":13207.75,"sma_60":12562.08,"sma_120":11374.12},{"date":"2026-01-12","open":14007,"high":14100,"low":13878,"close":13977,"volume":39667,"rsi_14":93.0,"sma_20":13270.75,"sma_60":12606.58,"sma_120":11412.75},{"date":"2026-01-13","open":14150,"high":14199,"low":14056,"close":14194,"volume":35327,"rsi_14":93.46,"sma_20":13342.75,"sma_60":12650.42,"sma_120":11453.62},{"date":"2026-01-14","open":14234,"high":14288,"low":14145,"close":14269,"volume":34161,"rsi_14":93.18,"sma_20":13412.0,"sma_60":12696.58,"sma_120":11493.0},{"date":"2026-01-15","open":14283,"high":14486,"low":14229,"close":14486,"volume":26639,"rsi_14":93.65,"sma_20":13499.25,"sma_60":12744.42,"sma_120":11535.0},{"date":"2026-01-16","open":14585,"high":14743,"low":14536,"close":14699,"volume":134015,"rsi_14":97.3,"sma_20":13605.25,"sma_60":12796.17,"sma_120":11578.58},{"date":"2026-01-19","open":14635,"high":14842,"low":14471,"close":14783,"volume":125327,"rsi_14":97.32,"sma_20":13712.0,"sma_60":12848.0,"sma_120":11623.83},{"date":"2026-01-20","open":14763,"high":14941,"low":14645,"close":14793,"volume":52755,"rsi_14":97.05,"sma_20":13827.0,"sma_60":12899.0,"sma_120":11668.96},{"date":"2026-01-21","open":14600,"high":14847,"low":14551,"close":14847,"volume":48043,"rsi_14":99.2,"sma_20":13939.75,"sma_60":12947.83,"sma_120":11714.62},{"date":"2026-01-22","open":15119,"high":15169,"low":14917,"close":14971,"volume":71226,"rsi_14":99.15,"sma_20":14051.25,"sma_60":12995.92,"sma_120":11761.92},{"date":"2026-01-23","open":15194,"high":15253,"low":14986,"close":15065,"volume":99327,"rsi_14":98.93,"sma_20":14163.0,"sma_60":13046.33,"sma_120":11808.71},{"date":"2026-01-26","open":15297,"high":15391,"low":15065,"close":15104,"volume":58670,"rsi_14":98.89,"sma_20":14280.0,"sma_60":13093.17,"sma_120":11855.04},{"date":"2026-01-27","open":15104,"high":15416,"low":14971,"close":15411,"volume":61491,"rsi_14":99.06,"sma_20":14409.0,"sma_60":13145.67,"sma_120":11901.79},{"date":"2026-01-28","open":15500,"high":15728,"low":15500,"close":15663,"volume":71997,"rsi_14":100.0,"sma_20":14540.75,"sma_60":13199.42,"sma_120":11951.88},{"date":"2026-01-29","open":15777,"high":15777,"low":15283,"close":15550,"volume":80930,"rsi_14":93.88,"sma_20":14668.75,"sma_60":13249.92,"sma_120":12004.25},{"date":"2026-01-30","open":15545,"high":15784,"low":15461,"close":15461,"volume":76637,"rsi_14":89.27,"sma_20":14780.75,"sma_60":13301.92,"sma_120":12054.92},{"date":"2026-02-02","open":15312,"high":15510,"low":14798,"close":14798,"volume":113611,"rsi_14":62.92,"sma_20":14836.0,"sma_60":13348.5,"sma_120":12097.75},{"date":"2026-02-03","open":15263,"high":15777,"low":15238,"close":15777,"volume":57352,"rsi_14":73.28,"sma_20":14936.25,"sma_60":13410.83,"sma_120":12149.25},{"date":"2026-02-04","open":15678,"high":16074,"low":15678,"close":16059,"volume":50145,"rsi_14":73.8,"sma_20":15047.0,"sma_60":13481.58,"sma_120":12202.58},{"date":"2026-02-05","open":15777,"high":15965,"low":15436,"close":15480,"volume":60389,"rsi_14":60.65,"sma_20":15129.25,"sma_60":13537.67,"sma_120":12250.75},{"date":"2026-02-06","open":15015,"high":15352,"low":14768,"close":15342,"volume":52540,"rsi_14":57.5,"sma_20":15201.25,"sma_60":13589.75,"sma_120":12297.75},{"date":"2026-02-09","open":15891,"high":16005,"low":15797,"close":15896,"volume":48535,"rsi_14":62.92,"sma_20":15298.25,"sma_60":13647.58,"sma_120":12349.83},{"date":"2026-02-10","open":16049,"high":16173,"low":15975,"close":16113,"volume":45569,"rsi_14":64.29,"sma_20":15395.25,"sma_60":13709.58,"sma_120":12403.25},{"date":"2026-02-11","open":16113,"high":16199,"low":15921,"close":16123,"volume":30358,"rsi_14":63.34,"sma_20":15489.0,"sma_60":13779.83,"sma_120":12456.38},{"date":"2026-02-12","open":16415,"high":16692,"low":16262,"close":16692,"volume":49708,"rsi_14":66.98,"sma_20":15600.5,"sma_60":13858.33,"sma_120":12514.92},{"date":"2026-02-13","open":16727,"high":16845,"low":16573,"close":16667,"volume":50420,"rsi_14":66.36,"sma_20":15700.0,"sma_60":13941.83,"sma_120":12573.75},{"date":"2026-02-19","open":17197,"high":17286,"low":16994,"close":17211,"volume":65837,"rsi_14":67.95,"sma_20":15822.75,"sma_60":14034.33,"sma_120":12637.17},{"date":"2026-02-20","open":17399,"high":17671,"low":17315,"close":17642,"volume":70934,"rsi_14":69.05,"sma_20":15966.75,"sma_60":14129.25,"sma_120":12703.46},{"date":"2026-02-23","open":18255,"high":18255,"low":17607,"close":17835,"volume":87455,"rsi_14":71.67,"sma_20":16117.75,"sma_60":14232.83,"sma_120":12770.83},{"date":"2026-02-24","open":17835,"high":18082,"low":17553,"close":18052,"volume":87102,"rsi_14":73.99,"sma_20":16273.5,"sma_60":14338.92,"sma_120":12839.33},{"date":"2026-02-25","open":18220,"high":18695,"low":18082,"close":18502,"volume":75937,"rsi_14":85.7,"sma_20":16447.25,"sma_60":14449.5,"sma_120":12911.96},{"date":"2026-02-26","open":18522,"high":19061,"low":18473,"close":19046,"volume":109732,"rsi_14":84.39,"sma_20":16646.5,"sma_60":14562.08,"sma_120":12988.42},{"date":"2026-02-27","open":18745,"high":19086,"low":18562,"close":18824,"volume":148086,"rsi_14":79.45,"sma_20":16819.0,"sma_60":14671.17,"sma_120":13062.88},{"date":"2026-03-03","open":18364,"high":18497,"low":17399,"close":17508,"volume":172388,"rsi_14":68.67,"sma_20":16912.25,"sma_60":14761.33,"sma_120":13126.96},{"date":"2026-03-04","open":16608,"high":16984,"low":15218,"close":15446,"volume":280716,"rsi_14":50.71,"sma_20":16907.0,"sma_60":14817.17,"sma_120":13174.96},{"date":"2026-03-05","open":16959,"high":17202,"low":16549,"close":16816,"volume":118986,"rsi_14":55.63,"sma_20":16975.5,"sma_60":14893.0,"sma_120":13233.17},{"date":"2026-03-06","open":16381,"high":16717,"low":16113,"close":16687,"volume":75384,"rsi_14":53.55,"sma_20":17071.0,"sma_60":14962.33,"sma_120":13289.88},{"date":"2026-03-09","open":15515,"high":15876,"low":15337,"close":15827,"volume":76630,"rsi_14":48.34,"sma_20":17073.5,"sma_60":15017.08,"sma_120":13339.17},{"date":"2026-03-10","open":16766,"high":16766,"low":16173,"close":16489,"volume":50821,"rsi_14":48.88,"sma_20":17095.25,"sma_60":15079.58,"sma_120":13393.83},{"date":"2026-03-11","open":16885,"high":17203,"low":16667,"close":16845,"volume":62784,"rsi_14":50.95,"sma_20":17164.25,"sma_60":15148.17,"sma_120":13451.21},{"date":"2026-03-12","open":16588,"high":16855,"low":16568,"close":16643,"volume":24175,"rsi_14":46.85,"sma_20":17230.0,"sma_60":15213.0,"sma_120":13506.0},{"date":"2026-03-13","open":16193,"high":16588,"low":16143,"close":16395,"volume":40857,"rsi_14":42.95,"sma_20":17255.25,"sma_60":15274.75,"sma_120":13557.42},{"date":"2026-03-16","open":16519,"high":16588,"low":16212,"close":16460,"volume":41098,"rsi_14":42.1,"sma_20":17272.75,"sma_60":15336.92,"sma_120":13608.42},{"date":"2026-03-17","open":16895,"high":16939,"low":16766,"close":16791,"volume":58598,"rsi_14":42.85,"sma_20":17306.5,"sma_60":15402.5,"sma_120":13661.46},{"date":"2026-03-18","open":17162,"high":17602,"low":17112,"close":17587,"volume":54982,"rsi_14":45.01,"sma_20":17351.75,"sma_60":15483.83,"sma_120":13720.29},{"date":"2026-03-19","open":17132,"high":17459,"low":17117,"close":17246,"volume":36351,"rsi_14":39.96,"sma_20":17381.0,"sma_60":15562.08,"sma_120":13775.38},{"date":"2026-03-20","open":17345,"high":17469,"low":17261,"close":17404,"volume":30489,"rsi_14":42.02,"sma_20":17390.75,"sma_60":15641.83,"sma_120":13832.96},{"date":"2026-03-23","open":16840,"high":16840,"low":16291,"close":16291,"volume":46966,"rsi_14":43.0,"sma_20":17322.5,"sma_60":15705.42,"sma_120":13879.62},{"date":"2026-03-24","open":16969,"high":16969,"low":16222,"close":16623,"volume":52241,"rsi_14":58.45,"sma_20":17261.25,"sma_60":15772.92,"sma_120":13929.5},{"date":"2026-03-25","open":17023,"high":17108,"low":16761,"close":16761,"volume":28967,"rsi_14":49.53,"sma_20":17196.0,"sma_60":15840.25,"sma_120":13978.42},{"date":"2026-03-26","open":16742,"high":16811,"low":16311,"close":16336,"volume":46342,"rsi_14":47.09,"sma_20":17086.5,"sma_60":15898.92,"sma_120":14023.17},{"date":"2026-03-27","open":15911,"high":16420,"low":15752,"close":16356,"volume":69592,"rsi_14":55.1,"sma_20":16950.5,"sma_60":15959.0,"sma_120":14069.08},{"date":"2026-03-30","open":15673,"high":16064,"low":15579,"close":15995,"volume":27138,"rsi_14":44.94,"sma_20":16807.5,"sma_60":16011.83,"sma_120":14112.17},{"date":"2026-03-31","open":15757,"high":16094,"low":15545,"close":15644,"volume":93131,"rsi_14":37.69,"sma_20":16713.25,"sma_60":16055.42,"sma_120":14154.17},{"date":"2026-04-01","open":16390,"high":16880,"low":16202,"close":16796,"volume":76869,"rsi_14":51.31,"sma_20":16781.5,"sma_60":16119.08,"sma_120":14204.25},{"date":"2026-04-02","open":17048,"high":17068,"low":16034,"close":16178,"volume":80639,"rsi_14":48.25,"sma_20":16749.25,"sma_60":16168.5,"sma_120":14250.08},{"date":"2026-04-03","open":16608,"high":16786,"low":16539,"close":16573,"volume":57983,"rsi_14":50.87,"sma_20":16743.5,"sma_60":16216.83,"sma_120":14298.75},{"date":"2026-04-06","open":16786,"high":17206,"low":16786,"close":17028,"volume":35401,"rsi_14":51.78,"sma_20":16804.25,"sma_60":16271.33,"sma_120":14349.38},{"date":"2026-04-07","open":17478,"high":17543,"low":17028,"close":17221,"volume":88299,"rsi_14":46.98,"sma_20":16841.25,"sma_60":16327.83,"sma_120":14399.21},{"date":"2026-04-08","open":18314,"high":18398,"low":18013,"close":18240,"volume":78476,"rsi_14":57.38,"sma_20":16911.75,"sma_60":16401.75,"sma_120":14458.67},{"date":"2026-04-09","open":18176,"high":18299,"low":17973,"close":18003,"volume":29205,"rsi_14":54.39,"sma_20":16980.5,"sma_60":16470.58,"sma_120":14516.33},{"date":"2026-04-10","open":18374,"high":18487,"low":18255,"close":18349,"volume":45936,"rsi_14":67.02,"sma_20":17079.25,"sma_60":16544.25,"sma_120":14575.42},{"date":"2026-04-13","open":17929,"high":18102,"low":17889,"close":17914,"volume":37355,"rsi_14":60.5,"sma_20":17152.75,"sma_60":16606.92,"sma_120":14628.67},{"date":"2026-04-14","open":18349,"high":18542,"low":18250,"close":18408,"volume":27775,"rsi_14":62.66,"sma_20":17234.5,"sma_60":16676.67,"sma_120":14686.62},{"date":"2026-04-15","open":18952,"high":19130,"low":18844,"close":18982,"volume":36997,"rsi_14":69.89,"sma_20":17305.0,"sma_60":16752.42,"sma_120":14748.42},{"date":"2026-04-16","open":19051,"high":19210,"low":18962,"close":19175,"volume":30247,"rsi_14":70.65,"sma_20":17402.5,"sma_60":16827.83,"sma_120":14812.0},{"date":"2026-04-17","open":19259,"high":19279,"low":19051,"close":19229,"volume":25042,"rsi_14":74.81,"sma_20":17494.75,"sma_60":16902.75,"sma_120":14875.38},{"date":"2026-04-20","open":19234,"high":19402,"low":19096,"close":19229,"volume":39944,"rsi_14":79.07,"sma_20":17643.25,"sma_60":16977.5,"sma_120":14938.25},{"date":"2026-04-21","open":19422,"high":19833,"low":19328,"close":19833,"volume":55744,"rsi_14":77.02,"sma_20":17805.5,"sma_60":17061.5,"sma_120":15004.67},{"date":"2026-04-22","open":19852,"high":20001,"low":19719,"close":19882,"volume":49809,"rsi_14":86.68,"sma_20":17963.25,"sma_60":17144.25,"sma_120":15070.08},{"date":"2026-04-23","open":20218,"high":20278,"low":19635,"close":20124,"volume":60036,"rsi_14":86.26,"sma_20":18154.75,"sma_60":17229.5,"sma_120":15137.92},{"date":"2026-04-24","open":20120,"high":20124,"low":19765,"close":19961,"volume":73280,"rsi_14":81.85,"sma_20":18337.0,"sma_60":17311.33,"sma_120":15202.25},{"date":"2026-04-27","open":20129,"high":20149,"low":19907,"close":20085,"volume":34471,"rsi_14":81.57,"sma_20":18543.75,"sma_60":17390.08,"sma_120":15267.88},{"date":"2026-04-28","open":20144,"high":20505,"low":20144,"close":20461,"volume":36797,"rsi_14":78.53,"sma_20":18787.25,"sma_60":17470.92,"sma_120":15335.17},{"date":"2026-04-29","open":20327,"high":20417,"low":20027,"close":20417,"volume":30121,"rsi_14":78.03,"sma_20":18959.25,"sma_60":17549.25,"sma_120":15399.58},{"date":"2026-04-30","open":20447,"high":20447,"low":19997,"close":20097,"volume":38972,"rsi_14":69.72,"sma_20":19146.5,"sma_60":17623.75,"sma_120":15462.83},{"date":"2026-05-04","open":20432,"high":20892,"low":20182,"close":20887,"volume":63684,"rsi_14":82.48,"sma_20":19353.25,"sma_60":17722.58,"sma_120":15535.54},{"date":"2026-05-06","open":21997,"high":22347,"low":21482,"close":22192,"volume":82599,"rsi_14":85.25,"sma_20":19602.25,"sma_60":17826.67,"sma_120":15618.75},{"date":"2026-05-07","open":22531,"high":22821,"low":21947,"close":22821,"volume":105911,"rsi_14":85.39,"sma_20":19873.0,"sma_60":17936.5,"sma_120":15709.04},{"date":"2026-05-08","open":22377,"high":22611,"low":22157,"close":22611,"volume":55364,"rsi_14":81.36,"sma_20":20081.75,"sma_60":18052.58,"sma_120":15795.12},{"date":"2026-05-11","open":23161,"high":23226,"low":22611,"close":22976,"volume":95585,"rsi_14":82.42,"sma_20":20320.75,"sma_60":18177.08,"sma_120":15883.42},{"date":"2026-05-12","open":23256,"high":23396,"low":21827,"close":22621,"volume":81506,"rsi_14":77.39,"sma_20":20524.5,"sma_60":18286.33,"sma_120":15966.96},{"date":"2026-05-13","open":22007,"high":22736,"low":21627,"close":22596,"volume":73554,"rsi_14":74.38,"sma_20":20749.0,"sma_60":18391.5,"sma_120":16050.54},{"date":"2026-05-14","open":22681,"high":23431,"low":22661,"close":23411,"volume":82195,"rsi_14":77.65,"sma_20":20989.25,"sma_60":18510.08,"sma_120":16144.96},{"date":"2026-05-15","open":23481,"high":23791,"low":21837,"close":22252,"volume":101630,"rsi_14":63.82,"sma_20":21142.5,"sma_60":18599.75,"sma_120":16229.04},{"date":"2026-05-18","open":21997,"high":22646,"low":21214,"close":22377,"volume":89706,"rsi_14":66.01,"sma_20":21292.25,"sma_60":18691.92,"sma_120":16316.88},{"date":"2026-05-19","open":22197,"high":22197,"low":21252,"close":21772,"volume":54114,"rsi_14":60.0,"sma_20":21409.0,"sma_60":18764.83,"sma_120":16399.58},{"date":"2026-05-20","open":21772,"high":21797,"low":20912,"close":21662,"volume":87075,"rsi_14":56.92,"sma_20":21520.25,"sma_60":18828.67,"sma_120":16478.96},{"date":"2026-05-21","open":22786,"high":23456,"low":22651,"close":23441,"volume":57765,"rsi_14":67.6,"sma_20":21690.0,"sma_60":18918.92,"sma_120":16575.88},{"date":"2026-05-22","open":23881,"high":24146,"low":23626,"close":23976,"volume":39743,"rsi_14":72.02,"sma_20":21884.0,"sma_60":19014.42,"sma_120":16676.67},{"date":"2026-05-26","open":24716,"high":25041,"low":24411,"close":24476,"volume":45642,"rsi_14":71.07,"sma_20":22090.75,"sma_60":19110.67,"sma_120":16780.08},{"date":"2026-05-27","open":25531,"high":25621,"low":24876,"close":24876,"volume":82635,"rsi_14":67.63,"sma_20":22325.75,"sma_60":19204.42,"sma_120":16883.25},{"date":"2026-05-28","open":24781,"high":25086,"low":23896,"close":24996,"volume":56811,"rsi_14":65.31,"sma_20":22560.5,"sma_60":19303.92,"sma_120":16987.54},{"date":"2026-05-29","open":25871,"high":26696,"low":25476,"close":26576,"volume":139645,"rsi_14":73.39,"sma_20":22855.25,"sma_60":19451.92,"sma_120":17106.62},{"date":"2026-06-01","open":26561,"high":28056,"low":26501,"close":27636,"volume":185968,"rsi_14":75.41,"sma_20":23216.25,"sma_60":19652.33,"sma_120":17234.75},{"date":"2026-06-02","open":27401,"high":27761,"low":26326,"close":27761,"volume":123211,"rsi_14":78.75,"sma_20":23599.5,"sma_60":19831.75,"sma_120":17362.38},{"date":"2026-06-04","open":27436,"high":27656,"low":26971,"close":27346,"volume":69788,"rsi_14":75.46,"sma_20":23922.5,"sma_60":20006.42,"sma_120":17484.38},{"date":"2026-06-05","open":26441,"high":26596,"low":25396,"close":26086,"volume":84465,"rsi_14":63.68,"sma_20":24117.25,"sma_60":20174.58,"sma_120":17595.83},{"date":"2026-06-08","open":23406,"high":24861,"low":23406,"close":23981,"volume":122867,"rsi_14":58.07,"sma_20":24175.25,"sma_60":20296.5,"sma_120":17688.04},{"date":"2026-06-09","open":24801,"high":25711,"low":24111,"close":25686,"volume":50274,"rsi_14":63.46,"sma_20":24329.0,"sma_60":20440.83,"sma_120":17794.5},{"date":"2026-06-10","open":24726,"high":25011,"low":23711,"close":24511,"volume":58581,"rsi_14":60.64,"sma_20":24405.75,"sma_60":20569.0,"sma_120":17891.0},{"date":"2026-06-11","open":23656,"high":24406,"low":23196,"close":24366,"volume":43348,"rsi_14":60.48,"sma_20":24493.0,"sma_60":20698.92,"sma_120":17986.83},{"date":"2026-06-12","open":25891,"high":26261,"low":25396,"close":25786,"volume":52956,"rsi_14":59.35,"sma_20":24652.5,"sma_60":20851.42,"sma_120":18094.17},{"date":"2026-06-15","open":27086,"high":27191,"low":26646,"close":27026,"volume":44247,"rsi_14":61.51,"sma_20":24833.25,"sma_60":21019.0,"sma_120":18210.75},{"date":"2026-06-16","open":27326,"high":27651,"low":27121,"close":27616,"volume":37776,"rsi_14":61.77,"sma_20":25101.5,"sma_60":21183.0,"sma_120":18333.42},{"date":"2026-06-17","open":27001,"high":27291,"low":26826,"close":27216,"volume":36372,"rsi_14":58.77,"sma_20":25343.5,"sma_60":21346.08,"sma_120":18454.08},{"date":"2026-06-18","open":27216,"high":27546,"low":27081,"close":27526,"volume":96397,"rsi_14":59.35,"sma_20":25631.25,"sma_60":21511.67,"sma_120":18576.75},{"date":"2026-06-19","open":28051,"high":28486,"low":26841,"close":27411,"volume":108546,"rsi_14":53.46,"sma_20":25918.75,"sma_60":21694.08,"sma_120":18699.75},{"date":"2026-06-22","open":27116,"high":27676,"low":26791,"close":26966,"volume":56183,"rsi_14":47.07,"sma_20":26095.0,"sma_60":21863.5,"sma_120":18818.21},{"date":"2026-06-23","open":26966,"high":27161,"low":24696,"close":24701,"volume":76634,"rsi_14":38.74,"sma_20":26131.25,"sma_60":21992.83,"sma_120":18916.54},{"date":"2026-06-24","open":24951,"high":25671,"low":24596,"close":25541,"volume":59414,"rsi_14":43.56,"sma_20":26184.5,"sma_60":22143.33,"sma_120":19021.12},{"date":"2026-06-25","open":26576,"high":26826,"low":26101,"close":26101,"volume":33413,"rsi_14":50.06,"sma_20":26245.75,"sma_60":22302.83,"sma_120":19130.92},{"date":"2026-06-26","open":26181,"high":26181,"low":24236,"close":25296,"volume":36173,"rsi_14":55.47,"sma_20":26260.75,"sma_60":22455.0,"sma_120":19233.42},{"date":"2026-06-29","open":25106,"high":25726,"low":24796,"close":25446,"volume":39624,"rsi_14":48.85,"sma_20":26204.25,"sma_60":22615.58,"sma_120":19335.5},{"date":"2026-06-30","open":25506,"high":25951,"low":24971,"close":25571,"volume":60480,"rsi_14":55.63,"sma_20":26101.0,"sma_60":22758.83,"sma_120":19438.96},{"date":"2026-07-01","open":25811,"high":25811,"low":24556,"close":25076,"volume":31664,"rsi_14":53.64,"sma_20":25966.75,"sma_60":22904.25,"sma_120":19536.38},{"date":"2026-07-02","open":24106,"high":24991,"low":23651,"close":23946,"volume":45173,"rsi_14":40.29,"sma_20":25796.75,"sma_60":23024.17,"sma_120":19620.5},{"date":"2026-07-03","open":23996,"high":24976,"low":23211,"close":24976,"volume":41190,"rsi_14":38.93,"sma_20":25741.25,"sma_60":23153.58,"sma_120":19712.46},{"date":"2026-07-06","open":25001,"high":25516,"low":24231,"close":24856,"volume":46789,"rsi_14":34.3,"sma_20":25785.0,"sma_60":23277.75,"sma_120":19802.79},{"date":"2026-07-07","open":24526,"high":24626,"low":23596,"close":24061,"volume":31059,"rsi_14":32.83,"sma_20":25703.75,"sma_60":23371.5,"sma_120":19886.62},{"date":"2026-07-08","open":23146,"high":24066,"low":22456,"close":22771,"volume":67754,"rsi_14":26.61,"sma_20":25616.75,"sma_60":23447.75,"sma_120":19959.17},{"date":"2026-07-09","open":23151,"high":23216,"low":21742,"close":22456,"volume":35687,"rsi_14":26.1,"sma_20":25521.25,"sma_60":23512.92,"sma_120":20028.58},{"date":"2026-07-10","open":22941,"high":23686,"low":22826,"close":23011,"volume":26699,"rsi_14":31.12,"sma_20":25382.5,"sma_60":23594.67,"sma_120":20100.79},{"date":"2026-07-13","open":23011,"high":23531,"low":21587,"close":21812,"volume":35795,"rsi_14":34.64,"sma_20":25121.75,"sma_60":23648.08,"sma_120":20162.38},{"date":"2026-07-14","open":21807,"high":22092,"low":20857,"close":21627,"volume":36690,"rsi_14":27.64,"sma_20":24822.25,"sma_60":23688.75,"sma_120":20220.58},{"date":"2026-07-15","open":22461,"high":22896,"low":22377,"close":22556,"volume":26108,"rsi_14":30.58,"sma_20":24589.25,"sma_60":23741.67,"sma_120":20284.75},{"date":"2026-07-16","open":22127,"high":22147,"low":21377,"close":21762,"volume":17738,"rsi_14":30.61,"sma_20":24301.0,"sma_60":23780.42,"sma_120":20341.58},{"date":"2026-07-20","open":20917,"high":21522,"low":20557,"close":20762,"volume":19973,"rsi_14":26.49,"sma_20":23968.5,"sma_60":23802.5,"sma_120":20390.0},{"date":"2026-07-21","open":20767,"high":21582,"low":20372,"close":21432,"volume":12575,"rsi_14":30.3,"sma_20":23691.75,"sma_60":23825.58,"sma_120":20443.54},{"date":"2026-07-22","open":22332,"high":22506,"low":21637,"close":21732,"volume":18415,"rsi_14":33.79,"sma_20":23543.25,"sma_60":23852.83,"sma_120":20498.54},{"date":"2026-07-23","open":21842,"high":22586,"low":21842,"close":22536,"volume":42309,"rsi_14":42.94,"sma_20":23393.0,"sma_60":23889.42,"sma_120":20559.46},{"date":"2026-07-24","open":22207,"high":22461,"low":21692,"close":21892,"volume":22986,"rsi_14":33.94,"sma_20":23182.5,"sma_60":23918.0,"sma_120":20614.67},{"date":"2026-07-27","open":22287,"high":22287,"low":21697,"close":22122,"volume":13089,"rsi_14":35.92,"sma_20":23023.75,"sma_60":23948.33,"sma_120":20669.21},{"date":"2026-07-28","open":21292,"high":21292,"low":20077,"close":20192,"volume":25782,"rsi_14":32.17,"sma_20":22761.0,"sma_60":23940.17,"sma_120":20705.54},{"date":"2026-07-29","open":20337,"high":20632,"low":18232,"close":19227,"volume":60136,"rsi_14":33.16,"sma_20":22443.75,"sma_60":23920.33,"sma_120":20734.79},{"date":"2026-07-30","open":19230,"high":20395,"low":19105,"close":19285,"volume":51688,"rsi_14":34.53,"sma_20":22154.0,"sma_60":23906.75,"sma_120":20765.25},{"date":"2026-07-31","open":21265,"high":21555,"low":20470,"close":21530,"volume":40327,"rsi_14":43.79,"sma_20":22033.0,"sma_60":23917.42,"sma_120":20820.0},{"date":"2026-08-03","open":21140,"high":21140,"low":20500,"close":20550,"volume":11931,"rsi_14":44.61,"sma_20":21811.5,"sma_60":23890.0,"sma_120":20858.33},{"date":"2026-08-04","open":20830,"high":20990,"low":20230,"close":20835,"volume":32178,"rsi_14":46.64,"sma_20":21610.25,"sma_60":23856.83,"sma_120":20896.67},{"date":"2026-08-05","open":21780,"high":21780,"low":21390,"close":21705,"volume":18973,"rsi_14":46.37,"sma_20":21492.25,"sma_60":23841.67,"sma_120":20947.12},{"date":"2026-08-06","open":21575,"high":21655,"low":20840,"close":21245,"volume":16612,"rsi_14":47.73,"sma_20":21415.75,"sma_60":23812.75,"sma_120":20994.92},{"date":"2026-08-07","open":21375,"high":21450,"low":20935,"close":21245,"volume":14233,"rsi_14":52.3,"sma_20":21355.0,"sma_60":23789.75,"sma_120":21038.04},{"date":"2026-08-10","open":21335,"high":21515,"low":21215,"close":21440,"volume":10054,"rsi_14":50.03,"sma_20":21276.25,"sma_60":23770.42,"sma_120":21080.96},{"date":"2026-08-11","open":21185,"high":21865,"low":21120,"close":21595,"volume":26730,"rsi_14":49.29,"sma_20":21265.25,"sma_60":23740.08,"sma_120":21125.08},{"date":"2026-08-12","open":21910,"high":22430,"low":21895,"close":22220,"volume":42648,"rsi_14":48.34,"sma_20":21294.75,"sma_60":23739.5,"sma_120":21169.62},{"date":"2026-08-13","open":22745,"high":22910,"low":22340,"close":22440,"volume":48999,"rsi_14":52.96,"sma_20":21288.75,"sma_60":23740.5,"sma_120":21216.21},{"date":"2026-08-14","open":22800,"high":23015,"low":22550,"close":22995,"volume":24959,"rsi_14":54.56,"sma_20":21350.25,"sma_60":23760.83,"sma_120":21262.83},{"date":"2026-08-18","open":23090,"high":23295,"low":22240,"close":22535,"volume":25162,"rsi_14":64.5,"sma_20":21438.75,"sma_60":23775.33,"sma_120":21302.0},{"date":"2026-08-19","open":21615,"high":21885,"low":21255,"close":21670,"volume":11047,"rsi_14":65.31,"sma_20":21450.5,"sma_60":23745.75,"sma_120":21332.33},{"date":"2026-08-20","open":22065,"high":22665,"low":21805,"close":22430,"volume":12828,"rsi_14":68.13,"sma_20":21485.25,"sma_60":23719.92,"sma_120":21367.17},{"date":"2026-08-21","open":22050,"high":22790,"low":22045,"close":22685,"volume":17210,"rsi_14":58.64,"sma_20":21492.5,"sma_60":23690.0,"sma_120":21400.33},{"date":"2026-08-24","open":22405,"high":22405,"low":21725,"close":21880,"volume":30749,"rsi_14":60.22,"sma_20":21491.75,"sma_60":23640.0,"sma_120":21422.21},{"date":"2026-08-25","open":21460,"high":22055,"low":21205,"close":21960,"volume":7202,"rsi_14":58.92,"sma_20":21483.5,"sma_60":23589.33,"sma_120":21446.62},{"date":"2026-08-26","open":22180,"high":22670,"low":22180,"close":22510,"volume":13151,"rsi_14":56.73,"sma_20":21599.25,"sma_60":23521.5,"sma_120":21486.71},{"date":"2026-08-27","open":22845,"high":23060,"low":22630,"close":22845,"volume":76711,"rsi_14":63.65,"sma_20":21780.0,"sma_60":23441.58,"sma_120":21546.96},{"date":"2026-08-28","open":22740,"high":22830,"low":22530,"close":22725,"volume":16280,"rsi_14":62.37,"sma_20":21952.0,"sma_60":23357.58,"sma_120":21594.67},{"date":"2026-08-31","open":22260,"high":22710,"low":21960,"close":22650,"volume":6803,"rsi_14":60.32,"sma_20":22008.0,"sma_60":23279.25,"sma_120":21642.83},{"date":"2026-09-01","open":22555,"high":22750,"low":22400,"close":22750,"volume":10530,"rsi_14":59.95,"sma_20":22118.0,"sma_60":23223.58,"sma_120":21699.08},{"date":"2026-09-02","open":22095,"high":22325,"low":21865,"close":21900,"volume":17602,"rsi_14":47.35,"sma_20":22171.25,"sma_60":23188.83,"sma_120":21742.67},{"date":"2026-09-03","open":22125,"high":22350,"low":21655,"close":22015,"volume":11954,"rsi_14":46.41,"sma_20":22186.75,"sma_60":23127.58,"sma_120":21784.21},{"date":"2026-09-04","open":22290,"high":22290,"low":21985,"close":22140,"volume":18633,"rsi_14":42.22,"sma_20":22231.5,"sma_60":23088.0,"sma_120":21828.5},{"date":"2026-09-07","open":22470,"high":22725,"low":22405,"close":22710,"volume":15308,"rsi_14":51.56,"sma_20":22304.75,"sma_60":23060.33,"sma_120":21879.62},{"date":"2026-09-08","open":22850,"high":23100,"low":22500,"close":22545,"volume":15605,"rsi_14":58.92,"sma_20":22360.0,"sma_60":23006.25,"sma_120":21928.83},{"date":"2026-09-09","open":22460,"high":22730,"low":22460,"close":22690,"volume":17327,"rsi_14":53.03,"sma_20":22414.75,"sma_60":22933.92,"sma_120":21976.46},{"date":"2026-09-10","open":22580,"high":22700,"low":22135,"close":22675,"volume":6793,"rsi_14":49.88,"sma_20":22437.5,"sma_60":22851.5,"sma_120":22017.25},{"date":"2026-09-11","open":22120,"high":22460,"low":22120,"close":22440,"volume":5573,"rsi_14":58.05,"sma_20":22437.5,"sma_60":22771.83,"sma_120":22058.96},{"date":"2026-09-14","open":21895,"high":22130,"low":21690,"close":22035,"volume":8531,"rsi_14":50.99,"sma_20":22389.5,"sma_60":22680.25,"sma_120":22095.96},{"date":"2026-09-15","open":21885,"high":21970,"low":21660,"close":21710,"volume":10346,"rsi_14":38.83,"sma_20":22348.25,"sma_60":22585.17,"sma_120":22139.62},{"date":"2026-09-16","open":21690,"high":21805,"low":21530,"close":21720,"volume":5304,"rsi_14":32.72,"sma_20":22350.75,"sma_60":22497.67,"sma_120":22180.58},{"date":"2026-09-17","open":21930,"high":22000,"low":21740,"close":21800,"volume":9086,"rsi_14":35.61,"sma_20":22319.25,"sma_60":22449.25,"sma_120":22221.04},{"date":"2026-09-18","open":22110,"high":22160,"low":21930,"close":21965,"volume":3764,"rsi_14":39.64,"sma_20":22283.25,"sma_60":22389.58,"sma_120":22266.46},{"date":"2026-09-21","open":22050,"high":22445,"low":22050,"close":22395,"volume":12096,"rsi_14":45.12,"sma_20":22309.0,"sma_60":22327.75,"sma_120":22315.29},{"date":"2026-09-22","open":22965,"high":22965,"low":22400,"close":22535,"volume":57766,"rsi_14":60.85,"sma_20":22337.75,"sma_60":22281.67,"sma_120":22368.33},{"date":"2026-09-23","open":22835,"high":22890,"low":22510,"close":22660,"volume":16707,"rsi_14":60.99,"sma_20":22345.25,"sma_60":22235.17,"sma_120":22425.38},{"date":"2026-09-28","open":22660,"high":22725,"low":22230,"close":22255,"volume":16480,"rsi_14":51.79,"sma_20":22315.75,"sma_60":22179.83,"sma_120":22469.33},{"date":"2026-09-29","open":22255,"high":22365,"low":22065,"close":22310,"volume":18507,"rsi_14":42.59,"sma_20":22295.0,"sma_60":22133.67,"sma_120":22518.96},{"date":"2026-09-30","open":22500,"high":22535,"low":22005,"close":22090,"volume":12393,"rsi_14":41.74,"sma_20":22267.0,"sma_60":22102.67,"sma_120":22563.42},{"date":"2026-10-01","open":22090,"high":22400,"low":21935,"close":22395,"volume":7872,"rsi_14":44.94,"sma_20":22249.25,"sma_60":22059.58,"sma_120":22606.58},{"date":"2026-10-02","open":22290,"high":22500,"low":22290,"close":22430,"volume":5632,"rsi_14":45.83,"sma_20":22275.75,"sma_60":22019.08,"sma_120":22648.42},{"date":"2026-10-06","open":22645,"high":22675,"low":22345,"close":22455,"volume":19376,"rsi_14":50.28,"sma_20":22297.75,"sma_60":21992.25,"sma_120":22681.88},{"date":"2026-10-07","open":22405,"high":22690,"low":22220,"close":22245,"volume":10220,"rsi_14":54.15,"sma_20":22303.0,"sma_60":21983.42,"sma_120":22715.58},{"date":"2026-10-08","open":22245,"high":22245,"low":21645,"close":21645,"volume":20728,"rsi_14":48.84,"sma_20":22249.75,"sma_60":21969.83,"sma_120":22741.38},{"date":"2026-10-12","open":21600,"high":21645,"low":21070,"close":21185,"volume":8243,"rsi_14":41.78,"sma_20":22181.75,"sma_60":21939.33,"sma_120":22767.0},{"date":"2026-10-13","open":20515,"high":20665,"low":19850,"close":20335,"volume":15903,"rsi_14":31.8,"sma_20":22064.0,"sma_60":21914.67,"sma_120":22781.38},{"date":"2026-10-14","open":20475,"high":20795,"low":20110,"close":20330,"volume":12248,"rsi_14":28.85,"sma_20":21946.75,"sma_60":21893.0,"sma_120":22790.88},{"date":"2026-10-15","open":19500,"high":19750,"low":18910,"close":19280,"volume":27863,"rsi_14":15.27,"sma_20":21788.75,"sma_60":21838.33,"sma_120":22790.0},{"date":"2026-10-16","open":19645,"high":20070,"low":19545,"close":19815,"volume":18787,"rsi_14":22.13,"sma_20":21677.75,"sma_60":21805.83,"sma_120":22793.12},{"date":"2026-10-19","open":19225,"high":20125,"low":19220,"close":20125,"volume":23183,"rsi_14":24.98,"sma_20":21598.5,"sma_60":21795.17,"sma_120":22798.83},{"date":"2026-10-20","open":20075,"high":20075,"low":19510,"close":19570,"volume":36831,"rsi_14":24.26,"sma_20":21491.0,"sma_60":21764.08,"sma_120":22794.83},{"date":"2026-10-21","open":19950,"high":20340,"low":19840,"close":20120,"volume":22939,"rsi_14":30.82,"sma_20":21407.0,"sma_60":21737.17,"sma_120":22795.0},{"date":"2026-10-22","open":20200,"high":20575,"low":19835,"close":19930,"volume":37617,"rsi_14":30.99,"sma_20":21305.25,"sma_60":21693.67,"sma_120":22791.54},{"date":"2026-10-23","open":19367,"high":20115,"low":19160,"close":20115,"volume":12912,"rsi_14":29.5,"sma_20":21191.25,"sma_60":21664.0,"sma_120":22791.0}],"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":"KODEX 삼성그룹밸류","phase":"above-fold","symbol_resolved":true}