{"status":"ok","report":{"price_analysis":{"current":15780.0,"change_1d":-0.8,"change_7d":-2.4,"change_30d":-3.3,"high_30d":16410.0,"low_30d":15780.0,"position_in_range":0.0,"support":15843.0,"resistance":16347.0},"summary":"HK S&P코리아로우볼(215620)은(는) S&P Korea 저변동성 지수를 추종하는 ETF입니다, 순자산 84억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 41.6로 중립 구간입니다. MACD(-50.54)가 시그널선(-35.57)을 하회합니다(데드크로스). 현재가가 SMA20(16015)과 SMA60(16081) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15797~16233 (현재 위치 -4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 42","rsi_14":41.5929203539823,"macd":-50.537070955086165,"macd_signal":-35.56575198233182,"sma_20":16015.0,"sma_60":16081.0,"bb_upper":16233.013761033564,"bb_lower":15796.986238966436,"atr_14":129.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -3.00. 30일 누적: 외국인 0.00, 기관 24.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-3.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":-2.0,"retail_net":2.0},"d7":{"foreign_net":0,"institution_net":7.0,"retail_net":-7.0},"d14":{"foreign_net":0,"institution_net":24.0,"retail_net":-24.0},"d30":{"foreign_net":0,"institution_net":24.0,"retail_net":-24.0}}},"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":38,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":41.6,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.3,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.3052,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.31,"summary":"배당수익률 3.31%","metrics":[{"name":"배당수익률","value":3.31,"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":"2026-10-23T23:43:29.513053+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"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":"S&P Korea 저변동성 지수","issuer":"흥국자산운용","category":"","expense_ratio":0.4,"aum":8400000000.0,"aum_display":"84억","dividend_yield":null,"tracking_error":1.8,"holdings":[{"ticker":"293940","name":"신한알파리츠","weight":3.02},{"ticker":"020560","name":"아시아나항공","weight":2.99},{"ticker":"000080","name":"하이트진로","weight":2.98},{"ticker":"214320","name":"이노션","weight":2.95},{"ticker":"451800","name":"한화리츠","weight":2.94},{"ticker":"007310","name":"오뚜기","weight":2.71},{"ticker":"395400","name":"SK리츠","weight":2.66},{"ticker":"192080","name":"더블유게임즈","weight":2.52},{"ticker":"030000","name":"제일기획","weight":2.45},{"ticker":"035250","name":"강원랜드","weight":2.38}],"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":15780.0,"change_pct":-0.79,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9543.0},{"date":"2016-10-25","close":9530.0},{"date":"2016-10-26","close":9440.0},{"date":"2016-10-27","close":9500.0},{"date":"2016-10-28","close":9440.0},{"date":"2016-10-31","close":9410.0},{"date":"2016-11-01","close":9384.0},{"date":"2016-11-02","close":9276.0},{"date":"2016-11-03","close":9243.0},{"date":"2016-11-04","close":9308.0},{"date":"2016-11-07","close":9308.0},{"date":"2016-11-08","close":9308.0},{"date":"2016-11-09","close":9201.0},{"date":"2016-11-10","close":9248.0},{"date":"2016-11-11","close":9289.0},{"date":"2016-11-14","close":9289.0},{"date":"2016-11-15","close":9255.0},{"date":"2016-11-16","close":9294.0},{"date":"2016-11-17","close":9338.0},{"date":"2016-11-18","close":9308.0},{"date":"2016-11-21","close":9308.0},{"date":"2016-11-22","close":9276.0},{"date":"2016-11-23","close":9285.0},{"date":"2016-11-24","close":9233.0},{"date":"2016-11-25","close":9233.0},{"date":"2016-11-28","close":9213.0},{"date":"2016-11-29","close":9243.0},{"date":"2016-11-30","close":9243.0},{"date":"2016-12-01","close":9260.0},{"date":"2016-12-02","close":9248.0},{"date":"2016-12-05","close":9206.0},{"date":"2016-12-06","close":9230.0},{"date":"2016-12-07","close":9260.0},{"date":"2016-12-08","close":9376.0},{"date":"2016-12-09","close":9389.0},{"date":"2016-12-12","close":9397.0},{"date":"2016-12-13","close":9423.0},{"date":"2016-12-14","close":9454.0},{"date":"2016-12-15","close":9435.0},{"date":"2016-12-16","close":9464.0},{"date":"2016-12-19","close":9461.0},{"date":"2016-12-20","close":9464.0},{"date":"2016-12-21","close":9464.0},{"date":"2016-12-22","close":9405.0},{"date":"2016-12-23","close":9410.0},{"date":"2016-12-26","close":9410.0},{"date":"2016-12-27","close":9428.0},{"date":"2016-12-28","close":9517.0},{"date":"2016-12-29","close":9521.0},{"date":"2017-01-02","close":9513.0},{"date":"2017-01-03","close":9449.0},{"date":"2017-01-04","close":9478.0},{"date":"2017-01-05","close":9478.0},{"date":"2017-01-06","close":9464.0},{"date":"2017-01-09","close":9405.0},{"date":"2017-01-10","close":9358.0},{"date":"2017-01-11","close":9432.0},{"date":"2017-01-12","close":9435.0},{"date":"2017-01-13","close":9454.0},{"date":"2017-01-16","close":9464.0},{"date":"2017-01-17","close":9500.0},{"date":"2017-01-18","close":9552.0},{"date":"2017-01-19","close":9543.0},{"date":"2017-01-20","close":9543.0},{"date":"2017-01-23","close":9533.0},{"date":"2017-01-24","close":9492.0},{"date":"2017-01-25","close":9397.0},{"date":"2017-01-26","close":9432.0},{"date":"2017-01-31","close":9461.0},{"date":"2017-02-01","close":9487.0},{"date":"2017-02-02","close":9487.0},{"date":"2017-02-03","close":9478.0},{"date":"2017-02-06","close":9478.0},{"date":"2017-02-07","close":9492.0},{"date":"2017-02-08","close":9492.0},{"date":"2017-02-09","close":9500.0},{"date":"2017-02-10","close":9521.0},{"date":"2017-02-13","close":9632.0},{"date":"2017-02-14","close":9604.0},{"date":"2017-02-15","close":9651.0},{"date":"2017-02-16","close":9651.0},{"date":"2017-02-17","close":9581.0},{"date":"2017-02-20","close":9581.0},{"date":"2017-02-21","close":9697.0},{"date":"2017-02-22","close":9681.0},{"date":"2017-02-23","close":9681.0},{"date":"2017-02-24","close":9681.0},{"date":"2017-02-27","close":9656.0},{"date":"2017-02-28","close":9663.0},{"date":"2017-03-02","close":9659.0},{"date":"2017-03-03","close":9585.0},{"date":"2017-03-06","close":9533.0},{"date":"2017-03-07","close":9533.0},{"date":"2017-03-08","close":9533.0},{"date":"2017-03-09","close":9552.0},{"date":"2017-03-10","close":9590.0},{"date":"2017-03-13","close":9590.0},{"date":"2017-03-14","close":9590.0},{"date":"2017-03-15","close":9623.0},{"date":"2017-03-16","close":9671.0},{"date":"2017-03-17","close":9735.0},{"date":"2017-03-20","close":9701.0},{"date":"2017-03-21","close":9701.0},{"date":"2017-03-22","close":9671.0},{"date":"2017-03-23","close":9706.0},{"date":"2017-03-24","close":9804.0},{"date":"2017-03-27","close":9758.0},{"date":"2017-03-28","close":9761.0},{"date":"2017-03-29","close":9735.0},{"date":"2017-03-30","close":9758.0},{"date":"2017-03-31","close":9766.0},{"date":"2017-04-03","close":9811.0},{"date":"2017-04-04","close":9792.0},{"date":"2017-04-05","close":9770.0},{"date":"2017-04-06","close":9770.0},{"date":"2017-04-07","close":9826.0},{"date":"2017-04-10","close":9719.0},{"date":"2017-04-11","close":9676.0},{"date":"2017-04-12","close":9676.0},{"date":"2017-04-13","close":9789.0},{"date":"2017-04-14","close":9726.0},{"date":"2017-04-17","close":9839.0},{"date":"2017-04-18","close":9839.0},{"date":"2017-04-19","close":9843.0},{"date":"2017-04-20","close":9865.0},{"date":"2017-04-21","close":9942.0},{"date":"2017-04-24","close":9891.0},{"date":"2017-04-25","close":10006.0},{"date":"2017-04-26","close":10006.0},{"date":"2017-04-27","close":10028.0},{"date":"2017-04-28","close":9997.0},{"date":"2017-05-02","close":9997.0},{"date":"2017-05-04","close":10090.0},{"date":"2017-05-08","close":10180.0},{"date":"2017-05-10","close":10247.0},{"date":"2017-05-11","close":10247.0},{"date":"2017-05-12","close":10247.0},{"date":"2017-05-15","close":10336.0},{"date":"2017-05-16","close":10331.0},{"date":"2017-05-17","close":10331.0},{"date":"2017-05-18","close":10331.0},{"date":"2017-05-19","close":10353.0},{"date":"2017-05-22","close":10401.0},{"date":"2017-05-23","close":10499.0},{"date":"2017-05-24","close":10514.0},{"date":"2017-05-25","close":10637.0},{"date":"2017-05-26","close":10647.0},{"date":"2017-05-29","close":10689.0},{"date":"2017-05-30","close":10699.0},{"date":"2017-05-31","close":10752.0},{"date":"2017-06-01","close":10774.0},{"date":"2017-06-02","close":10927.0},{"date":"2017-06-05","close":10817.0},{"date":"2017-06-07","close":10858.0},{"date":"2017-06-08","close":10889.0},{"date":"2017-06-09","close":10858.0},{"date":"2017-06-12","close":10798.0},{"date":"2017-06-13","close":10866.0},{"date":"2017-06-14","close":10854.0},{"date":"2017-06-15","close":10805.0},{"date":"2017-06-16","close":10757.0},{"date":"2017-06-19","close":10757.0},{"date":"2017-06-20","close":10717.0},{"date":"2017-06-21","close":10651.0},{"date":"2017-06-22","close":10651.0},{"date":"2017-06-23","close":10695.0},{"date":"2017-06-26","close":10655.0},{"date":"2017-06-27","close":10660.0},{"date":"2017-06-28","close":10778.0},{"date":"2017-06-29","close":10832.0},{"date":"2017-06-30","close":10866.0},{"date":"2017-07-03","close":10854.0},{"date":"2017-07-04","close":10778.0},{"date":"2017-07-05","close":10788.0},{"date":"2017-07-06","close":10757.0},{"date":"2017-07-07","close":10670.0},{"date":"2017-07-10","close":10702.0},{"date":"2017-07-11","close":10752.0},{"date":"2017-07-12","close":10699.0},{"date":"2017-07-13","close":10757.0},{"date":"2017-07-14","close":10798.0},{"date":"2017-07-17","close":10783.0},{"date":"2017-07-18","close":10788.0},{"date":"2017-07-19","close":10801.0},{"date":"2017-07-20","close":10832.0},{"date":"2017-07-21","close":10989.0},{"date":"2017-07-24","close":11038.0},{"date":"2017-07-25","close":11054.0},{"date":"2017-07-26","close":11012.0},{"date":"2017-07-27","close":11033.0},{"date":"2017-07-28","close":11033.0},{"date":"2017-07-31","close":11033.0},{"date":"2017-08-01","close":11087.0},{"date":"2017-08-02","close":11102.0},{"date":"2017-08-03","close":10971.0},{"date":"2017-08-04","close":10971.0},{"date":"2017-08-07","close":10981.0},{"date":"2017-08-08","close":10981.0},{"date":"2017-08-09","close":10962.0},{"date":"2017-08-10","close":10805.0},{"date":"2017-08-11","close":10752.0},{"date":"2017-08-14","close":10717.0},{"date":"2017-08-16","close":10721.0},{"date":"2017-08-17","close":10712.0},{"date":"2017-08-18","close":10660.0},{"date":"2017-08-21","close":10637.0},{"date":"2017-08-22","close":10670.0},{"date":"2017-08-23","close":10647.0},{"date":"2017-08-24","close":10670.0},{"date":"2017-08-25","close":10637.0},{"date":"2017-08-28","close":10695.0},{"date":"2017-08-29","close":10577.0},{"date":"2017-08-30","close":10573.0},{"date":"2017-08-31","close":10581.0},{"date":"2017-09-01","close":10510.0},{"date":"2017-09-04","close":10360.0},{"date":"2017-09-05","close":10240.0},{"date":"2017-09-06","close":10137.0},{"date":"2017-09-07","close":10226.0},{"date":"2017-09-08","close":10231.0},{"date":"2017-09-11","close":10226.0},{"date":"2017-09-12","close":10213.0},{"date":"2017-09-13","close":10190.0},{"date":"2017-09-14","close":10195.0},{"date":"2017-09-15","close":10274.0},{"date":"2017-09-18","close":10318.0},{"date":"2017-09-19","close":10251.0},{"date":"2017-09-20","close":10221.0},{"date":"2017-09-21","close":10173.0},{"date":"2017-09-22","close":10124.0},{"date":"2017-09-25","close":9918.0},{"date":"2017-09-26","close":10028.0},{"date":"2017-09-27","close":9976.0},{"date":"2017-09-28","close":10071.0},{"date":"2017-09-29","close":10059.0},{"date":"2017-10-10","close":10195.0},{"date":"2017-10-11","close":10209.0},{"date":"2017-10-12","close":10309.0},{"date":"2017-10-13","close":10301.0},{"date":"2017-10-16","close":10322.0},{"date":"2017-10-17","close":10240.0},{"date":"2017-10-18","close":10240.0},{"date":"2017-10-19","close":10301.0},{"date":"2017-10-20","close":10331.0},{"date":"2017-10-23","close":10217.0},{"date":"2017-10-24","close":10260.0},{"date":"2017-10-25","close":10269.0},{"date":"2017-10-26","close":10264.0},{"date":"2017-10-27","close":10287.0},{"date":"2017-10-30","close":10269.0},{"date":"2017-10-31","close":10264.0},{"date":"2017-11-01","close":10287.0},{"date":"2017-11-02","close":10200.0},{"date":"2017-11-03","close":10322.0},{"date":"2017-11-06","close":10244.0},{"date":"2017-11-07","close":10255.0},{"date":"2017-11-08","close":10274.0},{"date":"2017-11-09","close":10296.0},{"date":"2017-11-10","close":10278.0},{"date":"2017-11-13","close":10147.0},{"date":"2017-11-14","close":10217.0},{"date":"2017-11-15","close":10204.0},{"date":"2017-11-16","close":10213.0},{"date":"2017-11-17","close":10231.0},{"date":"2017-11-20","close":10301.0},{"date":"2017-11-21","close":10278.0},{"date":"2017-11-22","close":10278.0},{"date":"2017-11-23","close":10278.0},{"date":"2017-11-24","close":10251.0},{"date":"2017-11-27","close":10309.0},{"date":"2017-11-28","close":10313.0},{"date":"2017-11-29","close":10313.0},{"date":"2017-11-30","close":10309.0},{"date":"2017-12-01","close":10213.0},{"date":"2017-12-04","close":10296.0},{"date":"2017-12-05","close":10389.0},{"date":"2017-12-06","close":10274.0},{"date":"2017-12-07","close":10264.0},{"date":"2017-12-08","close":10112.0},{"date":"2017-12-11","close":10147.0},{"date":"2017-12-12","close":10147.0},{"date":"2017-12-13","close":10247.0},{"date":"2017-12-14","close":10331.0},{"date":"2017-12-15","close":10357.0},{"date":"2017-12-18","close":10357.0},{"date":"2017-12-19","close":10313.0},{"date":"2017-12-20","close":10313.0},{"date":"2017-12-21","close":10287.0},{"date":"2017-12-22","close":10287.0},{"date":"2017-12-26","close":10301.0},{"date":"2017-12-27","close":10353.0},{"date":"2017-12-28","close":10458.0},{"date":"2018-01-02","close":10438.2588},{"date":"2018-01-03","close":10420.7002},{"date":"2018-01-04","close":10332.9082},{"date":"2018-01-05","close":10394.3623},{"date":"2018-01-08","close":10473.374},{"date":"2018-01-09","close":10534.8271},{"date":"2018-01-10","close":10627.0068},{"date":"2018-01-11","close":10556.7734},{"date":"2018-01-12","close":10653.3428},{"date":"2018-01-15","close":10644.5654},{"date":"2018-01-16","close":10574.334},{"date":"2018-01-17","close":10574.334},{"date":"2018-01-18","close":10565.5537},{"date":"2018-01-19","close":10609.4482},{"date":"2018-01-22","close":10618.2275},{"date":"2018-01-23","close":10754.3027},{"date":"2018-01-24","close":10868.4307},{"date":"2018-01-25","close":10885.9883},{"date":"2018-01-26","close":10907.9346},{"date":"2018-01-29","close":11087.9053},{"date":"2018-01-30","close":10978.168},{"date":"2018-01-31","close":10916.7139},{"date":"2018-02-01","close":10978.168},{"date":"2018-02-02","close":10815.7559},{"date":"2018-02-05","close":10774.0},{"date":"2018-02-06","close":10547.9961},{"date":"2018-02-07","close":10490.9316},{"date":"2018-02-08","close":10407.5322},{"date":"2018-02-09","close":10341.6885},{"date":"2018-02-12","close":10324.1309},{"date":"2018-02-13","close":10258.2891},{"date":"2018-02-14","close":10271.4561},{"date":"2018-02-19","close":10385.584},{"date":"2018-02-20","close":10389.9727},{"date":"2018-02-21","close":10442.6475},{"date":"2018-02-22","close":10416.3096},{"date":"2018-02-23","close":10499.7109},{"date":"2018-02-26","close":10534.8271},{"date":"2018-02-27","close":10526.0479},{"date":"2018-02-28","close":10429.4785},{"date":"2018-03-02","close":10244.0},{"date":"2018-03-05","close":10244.0},{"date":"2018-03-06","close":10231.9512},{"date":"2018-03-07","close":10126.6035},{"date":"2018-03-08","close":10166.1104},{"date":"2018-03-09","close":10249.5088},{"date":"2018-03-12","close":10359.2461},{"date":"2018-03-13","close":10280.2354},{"date":"2018-03-14","close":10249.5088},{"date":"2018-03-15","close":10275.8447},{"date":"2018-03-16","close":10315.3516},{"date":"2018-03-19","close":10313.0},{"date":"2018-03-20","close":10306.5723},{"date":"2018-03-21","close":10305.0},{"date":"2018-03-22","close":10302.1826},{"date":"2018-03-23","close":10091.4863},{"date":"2018-03-26","close":10051.9795},{"date":"2018-03-27","close":10152.9395},{"date":"2018-03-28","close":10122.2119},{"date":"2018-03-29","close":10100.2656},{"date":"2018-03-30","close":10214.3916},{"date":"2018-04-02","close":10210.0039},{"date":"2018-04-03","close":10188.0566},{"date":"2018-04-04","close":10130.9922},{"date":"2018-04-05","close":10113.4346},{"date":"2018-04-06","close":10095.877},{"date":"2018-04-09","close":10104.6553},{"date":"2018-04-10","close":10135.3809},{"date":"2018-04-11","close":10139.7725},{"date":"2018-04-12","close":10144.1602},{"date":"2018-04-13","close":10157.3291},{"date":"2018-04-16","close":10157.3291},{"date":"2018-04-17","close":10155.0},{"date":"2018-04-18","close":10214.3916},{"date":"2018-04-19","close":10213.0},{"date":"2018-04-20","close":10258.2891},{"date":"2018-04-23","close":10359.2461},{"date":"2018-04-24","close":10420.7002},{"date":"2018-04-25","close":10332.9082},{"date":"2018-04-26","close":10332.9082},{"date":"2018-04-27","close":10315.0107},{"date":"2018-04-30","close":10422.4111},{"date":"2018-05-02","close":10520.8623},{"date":"2018-05-03","close":10494.0117},{"date":"2018-05-04","close":10494.0117},{"date":"2018-05-08","close":10391.0859},{"date":"2018-05-09","close":10368.71},{"date":"2018-05-10","close":10382.1357},{"date":"2018-05-11","close":10485.0615},{"date":"2018-05-14","close":10534.2861},{"date":"2018-05-15","close":10520.8623},{"date":"2018-05-16","close":10494.0117},{"date":"2018-05-17","close":10476.1123},{"date":"2018-05-18","close":10467.1621},{"date":"2018-05-21","close":10462.6855},{"date":"2018-05-23","close":10364.2344},{"date":"2018-05-24","close":10332.9092},{"date":"2018-05-25","close":10153.9072},{"date":"2018-05-28","close":10297.1084},{"date":"2018-05-29","close":10212.083},{"date":"2018-05-30","close":10033.0811},{"date":"2018-05-31","close":10100.208},{"date":"2018-06-01","close":10100.0},{"date":"2018-06-04","close":10136.0078},{"date":"2018-06-05","close":10134.0},{"date":"2018-06-07","close":10238.9326},{"date":"2018-06-08","close":10252.3574},{"date":"2018-06-11","close":10435.835},{"date":"2018-06-12","close":10435.835},{"date":"2018-06-14","close":10315.0107},{"date":"2018-06-15","close":10229.9824},{"date":"2018-06-18","close":10207.6064},{"date":"2018-06-19","close":10100.208},{"date":"2018-06-20","close":10100.208},{"date":"2018-06-21","close":9943.5801},{"date":"2018-06-22","close":9916.7285},{"date":"2018-06-25","close":10042.0322},{"date":"2018-06-26","close":9988.3291},{"date":"2018-06-27","close":9912.2549},{"date":"2018-06-28","close":9858.5537},{"date":"2018-06-29","close":9854.0771},{"date":"2018-07-02","close":9746.6777},{"date":"2018-07-03","close":9679.5518},{"date":"2018-07-04","close":9678.0},{"date":"2018-07-05","close":9594.5254},{"date":"2018-07-06","close":9684.0254},{"date":"2018-07-09","close":9719.8271},{"date":"2018-07-10","close":9715.3516},{"date":"2018-07-11","close":9715.3516},{"date":"2018-07-12","close":9728.7773},{"date":"2018-07-13","close":9760.1016},{"date":"2018-07-16","close":9760.1016},{"date":"2018-07-17","close":9758.0},{"date":"2018-07-18","close":9688.501},{"date":"2018-07-19","close":9549.7744},{"date":"2018-07-20","close":9612.4248},{"date":"2018-07-23","close":9648.2266},{"date":"2018-07-24","close":9666.126},{"date":"2018-07-25","close":9675.0752},{"date":"2018-07-26","close":9684.0254},{"date":"2018-07-27","close":9682.0},{"date":"2018-07-30","close":9719.8271},{"date":"2018-07-31","close":9769.0537},{"date":"2018-08-01","close":9768.0},{"date":"2018-08-02","close":9692.9756},{"date":"2018-08-03","close":9751.1533},{"date":"2018-08-06","close":9858.5537},{"date":"2018-08-07","close":9813.8027},{"date":"2018-08-08","close":9804.8525},{"date":"2018-08-09","close":9803.0},{"date":"2018-08-10","close":9803.0},{"date":"2018-08-13","close":9769.0537},{"date":"2018-08-14","close":9768.0},{"date":"2018-08-16","close":9751.1533},{"date":"2018-08-17","close":9746.6777},{"date":"2018-08-20","close":9746.6777},{"date":"2018-08-21","close":9715.3516},{"date":"2018-08-22","close":9688.501},{"date":"2018-08-23","close":9679.5518},{"date":"2018-08-24","close":9675.0752},{"date":"2018-08-27","close":9657.1758},{"date":"2018-08-28","close":9679.5518},{"date":"2018-08-29","close":9675.0752},{"date":"2018-08-30","close":9634.7998},{"date":"2018-08-31","close":9670.6025},{"date":"2018-09-03","close":9598.999},{"date":"2018-09-04","close":9549.7744},{"date":"2018-09-05","close":9554.25},{"date":"2018-09-06","close":9558.7246},{"date":"2018-09-07","close":9621.375},{"date":"2018-09-10","close":9634.7998},{"date":"2018-09-11","close":9652.7012},{"date":"2018-09-12","close":9661.6494},{"date":"2018-09-13","close":9701.9277},{"date":"2018-09-14","close":9746.6777},{"date":"2018-09-17","close":9719.8271},{"date":"2018-09-18","close":9657.1758},{"date":"2018-09-19","close":9616.9004},{"date":"2018-09-20","close":9614.0},{"date":"2018-09-21","close":9670.6025},{"date":"2018-09-27","close":9764.5781},{"date":"2018-09-28","close":9889.8799},{"date":"2018-10-01","close":9822.7529},{"date":"2018-10-02","close":9795.9043},{"date":"2018-10-04","close":9760.1016},{"date":"2018-10-05","close":9724.3018},{"date":"2018-10-08","close":9679.5518},{"date":"2018-10-10","close":9603.4756},{"date":"2018-10-11","close":9155.9697},{"date":"2018-10-12","close":9155.0},{"date":"2018-10-15","close":9182.8203},{"date":"2018-10-16","close":9191.7695},{"date":"2018-10-17","close":9236.5205},{"date":"2018-10-18","close":9232.0449},{"date":"2018-10-19","close":9209.6689},{"date":"2018-10-22","close":9182.8203},{"date":"2018-10-23","close":9070.9434},{"date":"2018-10-24","close":9160.4443},{"date":"2018-10-25","close":8994.8672},{"date":"2018-10-26","close":8923.2666},{"date":"2018-10-29","close":8838.2383},{"date":"2018-10-30","close":8739.7891},{"date":"2018-10-31","close":8838.2383},{"date":"2018-11-01","close":8762.1631},{"date":"2018-11-02","close":8869.5654},{"date":"2018-11-05","close":8802.4395},{"date":"2018-11-06","close":8887.4648},{"date":"2018-11-07","close":8869.5654},{"date":"2018-11-08","close":8868.0},{"date":"2018-11-09","close":8900.8906},{"date":"2018-11-12","close":8972.4922},{"date":"2018-11-13","close":8968.0176},{"date":"2018-11-14","close":8968.0176},{"date":"2018-11-15","close":9003.8164},{"date":"2018-11-16","close":9070.9434},{"date":"2018-11-19","close":9075.418},{"date":"2018-11-20","close":9124.6455},{"date":"2018-11-21","close":9142.5439},{"date":"2018-11-22","close":9140.0},{"date":"2018-11-23","close":9070.9434},{"date":"2018-11-26","close":9155.9697},{"date":"2018-11-27","close":9178.3447},{"date":"2018-11-28","close":9209.6689},{"date":"2018-11-29","close":9249.9463},{"date":"2018-11-30","close":9240.9961},{"date":"2018-12-03","close":9272.3213},{"date":"2018-12-04","close":9245.4697},{"date":"2018-12-05","close":9244.0},{"date":"2018-12-06","close":9244.0},{"date":"2018-12-07","close":9218.6211},{"date":"2018-12-10","close":9200.7197},{"date":"2018-12-11","close":9200.0},{"date":"2018-12-12","close":9285.7451},{"date":"2018-12-13","close":9339.4473},{"date":"2018-12-14","close":9352.8711},{"date":"2018-12-17","close":9366.2979},{"date":"2018-12-18","close":9363.0},{"date":"2018-12-19","close":9446.8477},{"date":"2018-12-20","close":9451.3232},{"date":"2018-12-21","close":9450.0},{"date":"2018-12-24","close":9464.748},{"date":"2018-12-26","close":9312.5957},{"date":"2018-12-27","close":9379.7217},{"date":"2018-12-28","close":9406.5723},{"date":"2019-01-02","close":9326.0215},{"date":"2019-01-03","close":9325.0},{"date":"2019-01-04","close":9451.3232},{"date":"2019-01-07","close":9513.9746},{"date":"2019-01-08","close":9512.0},{"date":"2019-01-09","close":9512.0},{"date":"2019-01-10","close":9512.0},{"date":"2019-01-11","close":9531.874},{"date":"2019-01-14","close":9530.0},{"date":"2019-01-15","close":9572.1504},{"date":"2019-01-16","close":9594.5254},{"date":"2019-01-17","close":9621.375},{"date":"2019-01-18","close":9648.2266},{"date":"2019-01-21","close":9648.2266},{"date":"2019-01-22","close":9652.7012},{"date":"2019-01-23","close":9742.2021},{"date":"2019-01-24","close":9751.1533},{"date":"2019-01-25","close":9760.1016},{"date":"2019-01-28","close":9758.0},{"date":"2019-01-29","close":9773.5283},{"date":"2019-01-30","close":9818.2783},{"date":"2019-01-31","close":9845.1289},{"date":"2019-02-01","close":9871.9775},{"date":"2019-02-07","close":9870.0},{"date":"2019-02-08","close":9870.0},{"date":"2019-02-11","close":9870.0},{"date":"2019-02-12","close":9867.5039},{"date":"2019-02-13","close":9871.9775},{"date":"2019-02-14","close":9965.9541},{"date":"2019-02-15","close":9840.6543},{"date":"2019-02-18","close":9916.7285},{"date":"2019-02-19","close":9889.8799},{"date":"2019-02-20","close":9888.0},{"date":"2019-02-21","close":9888.0},{"date":"2019-02-22","close":9903.3037},{"date":"2019-02-25","close":9921.2051},{"date":"2019-02-26","close":9921.2051},{"date":"2019-02-27","close":9952.5303},{"date":"2019-02-28","close":10015.1807},{"date":"2019-03-04","close":10001.7559},{"date":"2019-03-05","close":9939.1055},{"date":"2019-03-06","close":9937.0},{"date":"2019-03-07","close":9921.2051},{"date":"2019-03-08","close":9791.4277},{"date":"2019-03-11","close":9831.7021},{"date":"2019-03-12","close":9880.9287},{"date":"2019-03-13","close":9894.3535},{"date":"2019-03-14","close":9979.3799},{"date":"2019-03-15","close":10122.582},{"date":"2019-03-18","close":10144.957},{"date":"2019-03-19","close":10118.1074},{"date":"2019-03-20","close":10100.208},{"date":"2019-03-21","close":9970.4297},{"date":"2019-03-22","close":9912.2549},{"date":"2019-03-25","close":9791.4277},{"date":"2019-03-26","close":9790.0},{"date":"2019-03-27","close":9804.8525},{"date":"2019-03-28","close":9803.0},{"date":"2019-03-29","close":9800.377},{"date":"2019-04-01","close":9849.6035},{"date":"2019-04-02","close":9848.0},{"date":"2019-04-03","close":9894.3535},{"date":"2019-04-04","close":9893.0},{"date":"2019-04-05","close":9893.0},{"date":"2019-04-08","close":9903.3037},{"date":"2019-04-09","close":9903.3037},{"date":"2019-04-10","close":9943.5801},{"date":"2019-04-11","close":9942.0},{"date":"2019-04-12","close":9952.5303},{"date":"2019-04-15","close":9970.4297},{"date":"2019-04-16","close":9988.3291},{"date":"2019-04-17","close":10001.7559},{"date":"2019-04-18","close":9903.3037},{"date":"2019-04-19","close":9854.0771},{"date":"2019-04-22","close":9853.0},{"date":"2019-04-23","close":9853.0},{"date":"2019-04-24","close":9853.0},{"date":"2019-04-25","close":9822.7529},{"date":"2019-04-26","close":9760.1016},{"date":"2019-04-29","close":9791.8652},{"date":"2019-04-30","close":9791.8652},{"date":"2019-05-02","close":9837.2393},{"date":"2019-05-03","close":9755.5645},{"date":"2019-05-07","close":9732.877},{"date":"2019-05-08","close":9730.0},{"date":"2019-05-09","close":9483.3154},{"date":"2019-05-10","close":9481.0},{"date":"2019-05-13","close":9392.5664},{"date":"2019-05-14","close":9391.0},{"date":"2019-05-15","close":9397.1045},{"date":"2019-05-16","close":9396.0},{"date":"2019-05-17","close":9424.3301},{"date":"2019-05-20","close":9351.7285},{"date":"2019-05-21","close":9349.0},{"date":"2019-05-22","close":9315.4297},{"date":"2019-05-23","close":9314.0},{"date":"2019-05-24","close":9314.0},{"date":"2019-05-27","close":9306.3545},{"date":"2019-05-28","close":9292.7422},{"date":"2019-05-29","close":9174.7686},{"date":"2019-05-30","close":9179.3057},{"date":"2019-05-31","close":9174.7686},{"date":"2019-06-03","close":9256.4414},{"date":"2019-06-04","close":9256.4414},{"date":"2019-06-05","close":9251.9062},{"date":"2019-06-07","close":9238.292},{"date":"2019-06-10","close":9301.8174},{"date":"2019-06-11","close":9347.1924},{"date":"2019-06-12","close":9344.0},{"date":"2019-06-13","close":9397.1045},{"date":"2019-06-14","close":9396.0},{"date":"2019-06-17","close":9392.5664},{"date":"2019-06-18","close":9391.0},{"date":"2019-06-19","close":9433.4043},{"date":"2019-06-20","close":9428.8672},{"date":"2019-06-21","close":9428.8672},{"date":"2019-06-24","close":9451.5537},{"date":"2019-06-25","close":9450.0},{"date":"2019-06-26","close":9450.0},{"date":"2019-06-27","close":9478.7793},{"date":"2019-06-28","close":9474.2412},{"date":"2019-07-01","close":9501.4668},{"date":"2019-07-02","close":9447.0176},{"date":"2019-07-03","close":9351.7285},{"date":"2019-07-04","close":9378.9551},{"date":"2019-07-05","close":9424.3301},{"date":"2019-07-08","close":9283.668},{"date":"2019-07-09","close":9183.8438},{"date":"2019-07-10","close":9152.0811},{"date":"2019-07-11","close":9188.3799},{"date":"2019-07-12","close":9224.6797},{"date":"2019-07-15","close":9192.9189},{"date":"2019-07-16","close":9191.0},{"date":"2019-07-17","close":9161.1553},{"date":"2019-07-18","close":9129.3926},{"date":"2019-07-19","close":9174.7686},{"date":"2019-07-22","close":9165.6934},{"date":"2019-07-23","close":9188.3799},{"date":"2019-07-24","close":9156.6182},{"date":"2019-07-25","close":9065.8691},{"date":"2019-07-26","close":9020.4951},{"date":"2019-07-29","close":8888.9062},{"date":"2019-07-30","close":8888.9062},{"date":"2019-07-31","close":8875.2959},{"date":"2019-08-01","close":8820.8447},{"date":"2019-08-02","close":8707.4082},{"date":"2019-08-05","close":8580.3594},{"date":"2019-08-06","close":8480.5352},{"date":"2019-08-07","close":8389.7842},{"date":"2019-08-08","close":8448.7734},{"date":"2019-08-09","close":8446.0},{"date":"2019-08-12","close":8430.623},{"date":"2019-08-13","close":8376.1729},{"date":"2019-08-14","close":8358.0234},{"date":"2019-08-16","close":8271.8105},{"date":"2019-08-19","close":8358.0234},{"date":"2019-08-20","close":8412.4727},{"date":"2019-08-21","close":8457.8467},{"date":"2019-08-22","close":8453.3105},{"date":"2019-08-23","close":8417.0098},{"date":"2019-08-26","close":8308.1113},{"date":"2019-08-27","close":8285.4248},{"date":"2019-08-28","close":8326.2607},{"date":"2019-08-29","close":8371.6348},{"date":"2019-08-30","close":8457.8467},{"date":"2019-09-02","close":8485.0723},{"date":"2019-09-03","close":8507.7598},{"date":"2019-09-04","close":8530.4473},{"date":"2019-09-05","close":8557.6719},{"date":"2019-09-06","close":8556.0},{"date":"2019-09-09","close":8589.4346},{"date":"2019-09-10","close":8643.8848},{"date":"2019-09-11","close":8730.0957},{"date":"2019-09-16","close":8843.5322},{"date":"2019-09-17","close":8842.0},{"date":"2019-09-18","close":8842.0},{"date":"2019-09-19","close":8802.6953},{"date":"2019-09-20","close":8811.7705},{"date":"2019-09-23","close":8838.9961},{"date":"2019-09-24","close":8857.1455},{"date":"2019-09-25","close":8784.5449},{"date":"2019-09-26","close":8757.3203},{"date":"2019-09-27","close":8652.959},{"date":"2019-09-30","close":8725.5596},{"date":"2019-10-01","close":8766.3945},{"date":"2019-10-02","close":8702.8721},{"date":"2019-10-04","close":8566.748},{"date":"2019-10-07","close":8498.6855},{"date":"2019-10-08","close":8498.6855},{"date":"2019-10-10","close":8448.7734},{"date":"2019-10-11","close":8466.9229},{"date":"2019-10-14","close":8571.2842},{"date":"2019-10-15","close":8575.8223},{"date":"2019-10-16","close":8630.2715},{"date":"2019-10-17","close":8643.8848},{"date":"2019-10-18","close":8642.0},{"date":"2019-10-21","close":8621.1953},{"date":"2019-10-22","close":8684.7207},{"date":"2019-10-23","close":8680.1846},{"date":"2019-10-24","close":8662.0342},{"date":"2019-10-25","close":8630.2715},{"date":"2019-10-28","close":8612.1211},{"date":"2019-10-29","close":8584.8975},{"date":"2019-10-30","close":8507.7598},{"date":"2019-10-31","close":8507.0},{"date":"2019-11-01","close":8494.1475},{"date":"2019-11-04","close":8702.8721},{"date":"2019-11-05","close":8684.7207},{"date":"2019-11-06","close":8689.2588},{"date":"2019-11-07","close":8734.6328},{"date":"2019-11-08","close":8748.2451},{"date":"2019-11-11","close":8748.2451},{"date":"2019-11-12","close":8752.7822},{"date":"2019-11-13","close":8725.5596},{"date":"2019-11-14","close":8723.0},{"date":"2019-11-15","close":8793.6211},{"date":"2019-11-18","close":8792.0},{"date":"2019-11-19","close":8792.0},{"date":"2019-11-20","close":8734.6328},{"date":"2019-11-21","close":8652.959},{"date":"2019-11-22","close":8621.1953},{"date":"2019-11-25","close":8716.4824},{"date":"2019-11-26","close":8714.0},{"date":"2019-11-27","close":8721.0215},{"date":"2019-11-28","close":8730.0957},{"date":"2019-11-29","close":8666.5713},{"date":"2019-12-02","close":8652.959},{"date":"2019-12-03","close":8652.959},{"date":"2019-12-04","close":8607.584},{"date":"2019-12-05","close":8575.8223},{"date":"2019-12-06","close":8573.0},{"date":"2019-12-09","close":8573.0},{"date":"2019-12-10","close":8616.6592},{"date":"2019-12-11","close":8666.5713},{"date":"2019-12-12","close":8770.9336},{"date":"2019-12-13","close":8920.6699},{"date":"2019-12-16","close":8870.7568},{"date":"2019-12-17","close":8869.0},{"date":"2019-12-18","close":8888.9062},{"date":"2019-12-19","close":8925.208},{"date":"2019-12-20","close":8975.1201},{"date":"2019-12-23","close":9015.9561},{"date":"2019-12-24","close":8993.2686},{"date":"2019-12-26","close":8991.0},{"date":"2019-12-27","close":9124.8555},{"date":"2019-12-30","close":9122.0},{"date":"2020-01-02","close":9006.8809},{"date":"2020-01-03","close":9015.9561},{"date":"2020-01-06","close":8875.2959},{"date":"2020-01-07","close":8893.4453},{"date":"2020-01-08","close":8743.708},{"date":"2020-01-09","close":8761.8584},{"date":"2020-01-10","close":8789.083},{"date":"2020-01-13","close":8816.3086},{"date":"2020-01-14","close":8884.3701},{"date":"2020-01-15","close":8934.2812},{"date":"2020-01-16","close":8931.0},{"date":"2020-01-17","close":8931.0},{"date":"2020-01-20","close":8997.8066},{"date":"2020-01-21","close":8925.208},{"date":"2020-01-22","close":8923.0},{"date":"2020-01-23","close":8916.1318},{"date":"2020-01-28","close":8634.8096},{"date":"2020-01-29","close":8634.8096},{"date":"2020-01-30","close":8575.8223},{"date":"2020-01-31","close":8480.5352},{"date":"2020-02-03","close":8403.3994},{"date":"2020-02-04","close":8444.2354},{"date":"2020-02-05","close":8444.2354},{"date":"2020-02-06","close":8684.7207},{"date":"2020-02-07","close":8621.1953},{"date":"2020-02-10","close":8571.2842},{"date":"2020-02-11","close":8634.8096},{"date":"2020-02-12","close":8634.8096},{"date":"2020-02-13","close":8698.334},{"date":"2020-02-14","close":8652.959},{"date":"2020-02-17","close":8634.8096},{"date":"2020-02-18","close":8589.4346},{"date":"2020-02-19","close":8557.6719},{"date":"2020-02-20","close":8439.6982},{"date":"2020-02-21","close":8299.0361},{"date":"2020-02-24","close":8081.2373},{"date":"2020-02-25","close":8049.4736},{"date":"2020-02-26","close":8004.0991},{"date":"2020-02-27","close":8001.0},{"date":"2020-02-28","close":7808.9883},{"date":"2020-03-02","close":7777.2271},{"date":"2020-03-03","close":7775.0},{"date":"2020-03-04","close":7908.813},{"date":"2020-03-05","close":7972.3384},{"date":"2020-03-06","close":7849.8271},{"date":"2020-03-09","close":7568.5034},{"date":"2020-03-10","close":7554.8906},{"date":"2020-03-11","close":7432.3784},{"date":"2020-03-12","close":7123.8306},{"date":"2020-03-13","close":6815.2827},{"date":"2020-03-16","close":6670.0835},{"date":"2020-03-17","close":6497.6602},{"date":"2020-03-18","close":6388.7603},{"date":"2020-03-19","close":5590.165},{"date":"2020-03-20","close":5699.0645},{"date":"2020-03-23","close":5499.416},{"date":"2020-03-24","close":5880.564},{"date":"2020-03-25","close":6347.9233},{"date":"2020-03-26","close":6352.4604},{"date":"2020-03-27","close":6497.6602},{"date":"2020-03-30","close":6520.3467},{"date":"2020-03-31","close":6597.4844},{"date":"2020-04-01","close":6801.6709},{"date":"2020-04-02","close":6629.2466},{"date":"2020-04-03","close":6656.4712},{"date":"2020-04-06","close":6946.8696},{"date":"2020-04-07","close":6996.7817},{"date":"2020-04-08","close":6996.7817},{"date":"2020-04-09","close":7082.9937},{"date":"2020-04-10","close":7155.5938},{"date":"2020-04-13","close":7096.6064},{"date":"2020-04-14","close":7146.5181},{"date":"2020-04-16","close":7101.144},{"date":"2020-04-17","close":7232.73},{"date":"2020-04-20","close":7278.1045},{"date":"2020-04-21","close":7241.8052},{"date":"2020-04-22","close":7237.2676},{"date":"2020-04-23","close":7323.4795},{"date":"2020-04-24","close":7269.0298},{"date":"2020-04-27","close":7387.0044},{"date":"2020-04-28","close":7512.6025},{"date":"2020-04-29","close":7656.8066},{"date":"2020-05-04","close":7480.0396},{"date":"2020-05-06","close":7521.9058},{"date":"2020-05-07","close":7535.8608},{"date":"2020-05-08","close":7577.7266},{"date":"2020-05-11","close":7575.0},{"date":"2020-05-12","close":7549.8159},{"date":"2020-05-13","close":7547.0},{"date":"2020-05-14","close":7547.0},{"date":"2020-05-15","close":7568.4233},{"date":"2020-05-18","close":7567.0},{"date":"2020-05-19","close":7656.8066},{"date":"2020-05-20","close":7666.1108},{"date":"2020-05-21","close":7689.3691},{"date":"2020-05-22","close":7647.5034},{"date":"2020-05-25","close":7670.7622},{"date":"2020-05-26","close":7759.146},{"date":"2020-05-27","close":7763.7969},{"date":"2020-05-28","close":7740.5386},{"date":"2020-05-29","close":7675.4146},{"date":"2020-06-01","close":7810.3149},{"date":"2020-06-02","close":7926.6094},{"date":"2020-06-03","close":8052.207},{"date":"2020-06-04","close":8050.0},{"date":"2020-06-05","close":8117.3315},{"date":"2020-06-08","close":8115.0},{"date":"2020-06-09","close":8126.6353},{"date":"2020-06-10","close":8182.4561},{"date":"2020-06-11","close":8098.7251},{"date":"2020-06-12","close":7973.127},{"date":"2020-06-15","close":7698.6729},{"date":"2020-06-16","close":8056.8584},{"date":"2020-06-17","close":8061.5112},{"date":"2020-06-18","close":8056.8584},{"date":"2020-06-19","close":8003.0},{"date":"2020-06-22","close":7949.8677},{"date":"2020-06-23","close":7935.9121},{"date":"2020-06-24","close":7933.0},{"date":"2020-06-25","close":7842.877},{"date":"2020-06-26","close":7841.0},{"date":"2020-06-29","close":7712.6279},{"date":"2020-06-30","close":7721.9316},{"date":"2020-07-01","close":7759.146},{"date":"2020-07-02","close":7828.9233},{"date":"2020-07-03","close":7826.0},{"date":"2020-07-06","close":7889.395},{"date":"2020-07-07","close":7875.4404},{"date":"2020-07-08","close":7874.0},{"date":"2020-07-09","close":7874.0},{"date":"2020-07-10","close":7787.0557},{"date":"2020-07-13","close":7842.877},{"date":"2020-07-14","close":7880.0923},{"date":"2020-07-15","close":7889.395},{"date":"2020-07-16","close":7887.0},{"date":"2020-07-17","close":7887.0},{"date":"2020-07-20","close":7926.6094},{"date":"2020-07-21","close":8019.644},{"date":"2020-07-22","close":8061.5112},{"date":"2020-07-23","close":8061.5112},{"date":"2020-07-24","close":8060.0},{"date":"2020-07-27","close":8060.0},{"date":"2020-07-28","close":8070.8145},{"date":"2020-07-29","close":8103.3755},{"date":"2020-07-30","close":8103.3755},{"date":"2020-07-31","close":8102.0},{"date":"2020-08-03","close":8102.0},{"date":"2020-08-04","close":8247.582},{"date":"2020-08-05","close":8382.4824},{"date":"2020-08-06","close":8429.0},{"date":"2020-08-07","close":8427.0},{"date":"2020-08-10","close":8568.5527},{"date":"2020-08-11","close":8545.2949},{"date":"2020-08-12","close":8647.6328},{"date":"2020-08-13","close":8645.0},{"date":"2020-08-14","close":8666.2402},{"date":"2020-08-18","close":8442.9551},{"date":"2020-08-19","close":8531.3389},{"date":"2020-08-20","close":8322.0098},{"date":"2020-08-21","close":8322.0098},{"date":"2020-08-24","close":8326.6611},{"date":"2020-08-25","close":8498.7773},{"date":"2020-08-26","close":8489.4727},{"date":"2020-08-27","close":8391.7861},{"date":"2020-08-28","close":8390.0},{"date":"2020-08-31","close":8390.0},{"date":"2020-09-01","close":8452.2578},{"date":"2020-09-02","close":8540.6426},{"date":"2020-09-03","close":8577.8564},{"date":"2020-09-04","close":8480.1689},{"date":"2020-09-07","close":8503.4268},{"date":"2020-09-08","close":8502.0},{"date":"2020-09-09","close":8470.8652},{"date":"2020-09-10","close":8624.374},{"date":"2020-09-11","close":8652.2852},{"date":"2020-09-14","close":8680.1953},{"date":"2020-09-15","close":8722.0615},{"date":"2020-09-16","close":8703.4541},{"date":"2020-09-17","close":8656.9365},{"date":"2020-09-18","close":8656.9365},{"date":"2020-09-21","close":8642.9814},{"date":"2020-09-22","close":8484.8213},{"date":"2020-09-23","close":8482.0},{"date":"2020-09-24","close":8238.2783},{"date":"2020-09-25","close":8275.4902},{"date":"2020-09-28","close":8433.6504},{"date":"2020-09-29","close":8433.6504},{"date":"2020-10-05","close":8587.1602},{"date":"2020-10-06","close":8585.0},{"date":"2020-10-07","close":8591.8125},{"date":"2020-10-08","close":8596.4639},{"date":"2020-10-12","close":8638.3301},{"date":"2020-10-13","close":8638.3301},{"date":"2020-10-14","close":8554.5977},{"date":"2020-10-15","close":8517.3838},{"date":"2020-10-16","close":8480.1689},{"date":"2020-10-19","close":8522.0352},{"date":"2020-10-20","close":8520.0},{"date":"2020-10-21","close":8587.1602},{"date":"2020-10-22","close":8615.0723},{"date":"2020-10-23","close":8633.6787},{"date":"2020-10-26","close":8577.8564},{"date":"2020-10-27","close":8475.5186},{"date":"2020-10-28","close":8473.0},{"date":"2020-10-29","close":8401.0889},{"date":"2020-10-30","close":8242.9297},{"date":"2020-11-02","close":8303.4014},{"date":"2020-11-03","close":8405.7412},{"date":"2020-11-04","close":8419.6963},{"date":"2020-11-05","close":8531.3389},{"date":"2020-11-06","close":8530.0},{"date":"2020-11-09","close":8554.5977},{"date":"2020-11-10","close":8638.3301},{"date":"2020-11-11","close":8875.5703},{"date":"2020-11-12","close":8819.7471},{"date":"2020-11-13","close":8810.4453},{"date":"2020-11-16","close":8894.1768},{"date":"2020-11-17","close":8880.2217},{"date":"2020-11-18","close":8878.0},{"date":"2020-11-19","close":8856.9619},{"date":"2020-11-20","close":8889.5244},{"date":"2020-11-23","close":8940.6943},{"date":"2020-11-24","close":9015.123},{"date":"2020-11-25","close":8931.3916},{"date":"2020-11-26","close":8926.7383},{"date":"2020-11-27","close":8925.0},{"date":"2020-11-30","close":8940.6943},{"date":"2020-12-01","close":8991.8643},{"date":"2020-12-02","close":9103.5059},{"date":"2020-12-03","close":9117.4619},{"date":"2020-12-04","close":9131.418},{"date":"2020-12-07","close":9145.3721},{"date":"2020-12-08","close":9136.0664},{"date":"2020-12-09","close":9159.3262},{"date":"2020-12-10","close":9140.7197},{"date":"2020-12-11","close":9354.7012},{"date":"2020-12-14","close":9294.2285},{"date":"2020-12-15","close":9317.4883},{"date":"2020-12-16","close":9382.6123},{"date":"2020-12-17","close":9359.3525},{"date":"2020-12-18","close":9489.6016},{"date":"2020-12-21","close":9494.2549},{"date":"2020-12-22","close":9364.0049},{"date":"2020-12-23","close":9424.4785},{"date":"2020-12-24","close":9452.3887},{"date":"2020-12-28","close":9466.3438},{"date":"2020-12-29","close":9545.4248},{"date":"2020-12-30","close":9591.9424},{"date":"2021-01-04","close":9590.0},{"date":"2021-01-05","close":9773.3594},{"date":"2021-01-06","close":9810.5752},{"date":"2021-01-07","close":9991.9932},{"date":"2021-01-08","close":10080.377},{"date":"2021-01-11","close":9936.1729},{"date":"2021-01-12","close":9857.0918},{"date":"2021-01-13","close":9931.5205},{"date":"2021-01-14","close":10010.6006},{"date":"2021-01-15","close":9875.6992},{"date":"2021-01-18","close":9750.1006},{"date":"2021-01-19","close":9791.9678},{"date":"2021-01-20","close":9866.3955},{"date":"2021-01-21","close":9973.3857},{"date":"2021-01-22","close":9959.4316},{"date":"2021-01-25","close":10080.377},{"date":"2021-01-26","close":9982.6904},{"date":"2021-01-27","close":9964.083},{"date":"2021-01-28","close":9745.4492},{"date":"2021-01-29","close":9573.334},{"date":"2021-02-01","close":9633.8076},{"date":"2021-02-02","close":9745.4492},{"date":"2021-02-03","close":9833.834},{"date":"2021-02-04","close":9819.8779},{"date":"2021-02-05","close":9875.6992},{"date":"2021-02-08","close":9973.3857},{"date":"2021-02-09","close":9991.9932},{"date":"2021-02-10","close":10122.2422},{"date":"2021-02-15","close":10205.9756},{"date":"2021-02-16","close":10173.4111},{"date":"2021-02-17","close":10252.4932},{"date":"2021-02-18","close":10224.5811},{"date":"2021-02-19","close":10131.5469},{"date":"2021-02-22","close":10145.501},{"date":"2021-02-23","close":10247.8408},{"date":"2021-02-24","close":9996.6445},{"date":"2021-02-25","close":10187.3672},{"date":"2021-02-26","close":10024.5547},{"date":"2021-03-02","close":9978.0381},{"date":"2021-03-03","close":10150.1533},{"date":"2021-03-04","close":10159.458},{"date":"2021-03-05","close":10126.8945},{"date":"2021-03-08","close":10126.8945},{"date":"2021-03-09","close":10057.1182},{"date":"2021-03-10","close":10052.4668},{"date":"2021-03-11","close":10066.4209},{"date":"2021-03-12","close":10131.5469},{"date":"2021-03-15","close":10252.4932},{"date":"2021-03-16","close":10322.2686},{"date":"2021-03-17","close":10322.2686},{"date":"2021-03-18","close":10350.1797},{"date":"2021-03-19","close":10348.0},{"date":"2021-03-22","close":10350.1797},{"date":"2021-03-23","close":10289.7061},{"date":"2021-03-24","close":10280.4033},{"date":"2021-03-25","close":10299.0107},{"date":"2021-03-26","close":10368.7871},{"date":"2021-03-29","close":10364.1348},{"date":"2021-03-30","close":10550.2051},{"date":"2021-03-31","close":10573.4639},{"date":"2021-04-01","close":10573.4639},{"date":"2021-04-02","close":10572.0},{"date":"2021-04-05","close":10564.1602},{"date":"2021-04-06","close":10619.9814},{"date":"2021-04-07","close":10685.1064},{"date":"2021-04-08","close":10638.5889},{"date":"2021-04-09","close":10638.5889},{"date":"2021-04-12","close":10764.1865},{"date":"2021-04-13","close":10810.7041},{"date":"2021-04-14","close":10866.5254},{"date":"2021-04-15","close":10940.9531},{"date":"2021-04-16","close":10992.123},{"date":"2021-04-19","close":10992.123},{"date":"2021-04-20","close":11066.5527},{"date":"2021-04-21","close":11145.6318},{"date":"2021-04-22","close":11131.6758},{"date":"2021-04-23","close":11178.1934},{"date":"2021-04-26","close":11238.668},{"date":"2021-04-27","close":11420.0859},{"date":"2021-04-28","close":11341.0049},{"date":"2021-04-29","close":11326.8174},{"date":"2021-04-30","close":11288.9824},{"date":"2021-05-03","close":11213.3125},{"date":"2021-05-04","close":11241.6885},{"date":"2021-05-06","close":11440.3223},{"date":"2021-05-07","close":11525.4512},{"date":"2021-05-10","close":11681.5186},{"date":"2021-05-11","close":11856.5059},{"date":"2021-05-12","close":11733.542},{"date":"2021-05-13","close":11790.2939},{"date":"2021-05-14","close":11809.2119},{"date":"2021-05-17","close":11733.542},{"date":"2021-05-18","close":11804.4824},{"date":"2021-05-20","close":11828.1289},{"date":"2021-05-21","close":11620.0381},{"date":"2021-05-24","close":11620.0381},{"date":"2021-05-25","close":11766.6475},{"date":"2021-05-26","close":11917.9873},{"date":"2021-05-27","close":11993.6582},{"date":"2021-05-28","close":12031.4912},{"date":"2021-05-31","close":12149.7266},{"date":"2021-06-01","close":12154.4551},{"date":"2021-06-02","close":12192.291},{"date":"2021-06-03","close":12192.291},{"date":"2021-06-04","close":12111.8906},{"date":"2021-06-07","close":12225.3955},{"date":"2021-06-08","close":12163.9141},{"date":"2021-06-09","close":12097.7041},{"date":"2021-06-10","close":12064.5986},{"date":"2021-06-11","close":12107.1611},{"date":"2021-06-14","close":12105.0},{"date":"2021-06-15","close":12088.2451},{"date":"2021-06-16","close":12187.5615},{"date":"2021-06-17","close":12168.6436},{"date":"2021-06-18","close":12201.748},{"date":"2021-06-21","close":11965.2812},{"date":"2021-06-22","close":11993.6582},{"date":"2021-06-23","close":11946.3633},{"date":"2021-06-24","close":11974.7402},{"date":"2021-06-25","close":12078.7852},{"date":"2021-06-28","close":12178.1016},{"date":"2021-06-29","close":12176.0},{"date":"2021-06-30","close":12187.5615},{"date":"2021-07-01","close":12135.5381},{"date":"2021-07-02","close":12135.5381},{"date":"2021-07-05","close":12116.6211},{"date":"2021-07-06","close":12206.4785},{"date":"2021-07-07","close":12040.9512},{"date":"2021-07-08","close":11974.7402},{"date":"2021-07-09","close":11695.708},{"date":"2021-07-12","close":11880.1523},{"date":"2021-07-13","close":11979.4688},{"date":"2021-07-14","close":11908.5293},{"date":"2021-07-15","close":12022.0332},{"date":"2021-07-16","close":12140.2676},{"date":"2021-07-19","close":12040.9512},{"date":"2021-07-20","close":12022.0332},{"date":"2021-07-21","close":11927.4453},{"date":"2021-07-22","close":11993.6582},{"date":"2021-07-23","close":12026.7627},{"date":"2021-07-26","close":11984.1982},{"date":"2021-07-27","close":11988.9277},{"date":"2021-07-28","close":11974.7402},{"date":"2021-07-29","close":12045.6807},{"date":"2021-07-30","close":12022.0332},{"date":"2021-08-02","close":12022.0332},{"date":"2021-08-03","close":11899.0693},{"date":"2021-08-04","close":12045.6807},{"date":"2021-08-05","close":12092.9736},{"date":"2021-08-06","close":12092.9736},{"date":"2021-08-09","close":12040.9512},{"date":"2021-08-10","close":12017.3047},{"date":"2021-08-11","close":12003.1152},{"date":"2021-08-12","close":12001.0},{"date":"2021-08-13","close":11889.6113},{"date":"2021-08-17","close":11690.9775},{"date":"2021-08-18","close":11738.2715},{"date":"2021-08-19","close":11402.4873},{"date":"2021-08-20","close":11246.4189},{"date":"2021-08-23","close":11369.3818},{"date":"2021-08-24","close":11714.625},{"date":"2021-08-25","close":11752.459},{"date":"2021-08-26","close":11681.5186},{"date":"2021-08-27","close":11738.2715},{"date":"2021-08-30","close":11752.459},{"date":"2021-08-31","close":11809.2119},{"date":"2021-09-01","close":11936.9053},{"date":"2021-09-02","close":12022.0332},{"date":"2021-09-03","close":12026.7627},{"date":"2021-09-06","close":12064.5986},{"date":"2021-09-07","close":12074.0566},{"date":"2021-09-08","close":12007.8457},{"date":"2021-09-09","close":11927.4453},{"date":"2021-09-10","close":12022.0332},{"date":"2021-09-13","close":11984.1982},{"date":"2021-09-14","close":12055.1387},{"date":"2021-09-15","close":12074.0566},{"date":"2021-09-16","close":12055.1387},{"date":"2021-09-17","close":12055.1387},{"date":"2021-09-23","close":11922.7168},{"date":"2021-09-24","close":11922.7168},{"date":"2021-09-27","close":11922.0},{"date":"2021-09-28","close":11875.4229},{"date":"2021-09-29","close":11681.5186},{"date":"2021-09-30","close":11828.1289},{"date":"2021-10-01","close":11700.4375},{"date":"2021-10-05","close":11648.4141},{"date":"2021-10-06","close":11463.9688},{"date":"2021-10-07","close":11605.8486},{"date":"2021-10-08","close":11601.1211},{"date":"2021-10-12","close":11501.8037},{"date":"2021-10-13","close":11577.4727},{"date":"2021-10-14","close":11700.4375},{"date":"2021-10-15","close":11813.9414},{"date":"2021-10-18","close":11889.6113},{"date":"2021-10-19","close":11861.2344},{"date":"2021-10-20","close":11870.6943},{"date":"2021-10-21","close":11870.6943},{"date":"2021-10-22","close":11861.2344},{"date":"2021-10-25","close":11908.5293},{"date":"2021-10-26","close":11907.0},{"date":"2021-10-27","close":11889.6113},{"date":"2021-10-28","close":11785.5654},{"date":"2021-10-29","close":11700.4375},{"date":"2021-11-01","close":11698.0},{"date":"2021-11-02","close":11738.2715},{"date":"2021-11-03","close":11676.79},{"date":"2021-11-04","close":11657.8721},{"date":"2021-11-05","close":11563.2861},{"date":"2021-11-08","close":11562.0},{"date":"2021-11-09","close":11591.6621},{"date":"2021-11-10","close":11515.9922},{"date":"2021-11-11","close":11473.4277},{"date":"2021-11-12","close":11530.1797},{"date":"2021-11-15","close":11591.6621},{"date":"2021-11-16","close":11624.7676},{"date":"2021-11-17","close":11549.0977},{"date":"2021-11-18","close":11534.9092},{"date":"2021-11-19","close":11468.6982},{"date":"2021-11-22","close":11487.6152},{"date":"2021-11-23","close":11487.6152},{"date":"2021-11-24","close":11487.6152},{"date":"2021-11-25","close":11440.3223},{"date":"2021-11-26","close":11255.877},{"date":"2021-11-29","close":11076.1611},{"date":"2021-11-30","close":10764.0234},{"date":"2021-12-01","close":10849.1523},{"date":"2021-12-02","close":11024.1387},{"date":"2021-12-03","close":11199.125},{"date":"2021-12-06","close":11199.125},{"date":"2021-12-07","close":11312.6299},{"date":"2021-12-08","close":11311.0},{"date":"2021-12-09","close":11383.5703},{"date":"2021-12-10","close":11382.0},{"date":"2021-12-13","close":11382.0},{"date":"2021-12-14","close":11430.8633},{"date":"2021-12-15","close":11426.1338},{"date":"2021-12-16","close":11421.4053},{"date":"2021-12-17","close":11478.1562},{"date":"2021-12-20","close":11421.4053},{"date":"2021-12-21","close":11419.0},{"date":"2021-12-22","close":11430.8633},{"date":"2021-12-23","close":11429.0},{"date":"2021-12-24","close":11497.0742},{"date":"2021-12-27","close":11487.6152},{"date":"2021-12-28","close":11515.9922},{"date":"2021-12-29","close":11582.2021},{"date":"2021-12-30","close":11582.2021},{"date":"2022-01-03","close":11581.0},{"date":"2022-01-04","close":11501.8037},{"date":"2022-01-05","close":11539.6387},{"date":"2022-01-06","close":11478.1562},{"date":"2022-01-07","close":11582.2021},{"date":"2022-01-10","close":11572.7441},{"date":"2022-01-11","close":11482.8867},{"date":"2022-01-12","close":11558.5547},{"date":"2022-01-13","close":11634.2256},{"date":"2022-01-14","close":11553.8262},{"date":"2022-01-17","close":11459.2402},{"date":"2022-01-18","close":11364.6523},{"date":"2022-01-19","close":11359.9229},{"date":"2022-01-20","close":11345.7354},{"date":"2022-01-21","close":11331.5469},{"date":"2022-01-24","close":11213.3125},{"date":"2022-01-25","close":11005.2207},{"date":"2022-01-26","close":11003.0},{"date":"2022-01-27","close":10792.3994},{"date":"2022-01-28","close":10953.1982},{"date":"2022-02-03","close":11137.6426},{"date":"2022-02-04","close":11331.5469},{"date":"2022-02-07","close":11359.9229},{"date":"2022-02-08","close":11359.9229},{"date":"2022-02-09","close":11482.8867},{"date":"2022-02-10","close":11482.8867},{"date":"2022-02-11","close":11454.5098},{"date":"2022-02-14","close":11343.0},{"date":"2022-02-15","close":11279.5234},{"date":"2022-02-16","close":11440.3223},{"date":"2022-02-17","close":11426.1338},{"date":"2022-02-18","close":11473.4277},{"date":"2022-02-21","close":11473.4277},{"date":"2022-02-22","close":11402.4873},{"date":"2022-02-23","close":11400.0},{"date":"2022-02-24","close":11303.1699},{"date":"2022-02-25","close":11301.0},{"date":"2022-02-28","close":11301.0},{"date":"2022-03-02","close":11301.0},{"date":"2022-03-03","close":11301.0},{"date":"2022-03-04","close":11393.0283},{"date":"2022-03-07","close":11251.1484},{"date":"2022-03-08","close":11156.5596},{"date":"2022-03-10","close":11288.9824},{"date":"2022-03-11","close":11369.3818},{"date":"2022-03-14","close":11368.0},{"date":"2022-03-15","close":11336.2764},{"date":"2022-03-16","close":11364.6523},{"date":"2022-03-17","close":11416.6748},{"date":"2022-03-18","close":11449.7803},{"date":"2022-03-21","close":11449.7803},{"date":"2022-03-22","close":11549.0977},{"date":"2022-03-23","close":11591.6621},{"date":"2022-03-24","close":11601.1211},{"date":"2022-03-25","close":11598.0},{"date":"2022-03-28","close":11598.0},{"date":"2022-03-29","close":11624.7676},{"date":"2022-03-30","close":11638.9551},{"date":"2022-03-31","close":11705.166},{"date":"2022-04-01","close":11728.8125},{"date":"2022-04-04","close":11851.7764},{"date":"2022-04-05","close":11850.0},{"date":"2022-04-06","close":11851.7764},{"date":"2022-04-07","close":11842.3174},{"date":"2022-04-08","close":11818.6709},{"date":"2022-04-11","close":11847.0479},{"date":"2022-04-12","close":11832.8594},{"date":"2022-04-13","close":11837.5879},{"date":"2022-04-14","close":11932.1758},{"date":"2022-04-15","close":11847.0479},{"date":"2022-04-18","close":11776.1074},{"date":"2022-04-19","close":11837.5879},{"date":"2022-04-20","close":11884.8828},{"date":"2022-04-21","close":11899.0693},{"date":"2022-04-22","close":11903.7998},{"date":"2022-04-25","close":11875.4229},{"date":"2022-04-26","close":11875.4229},{"date":"2022-04-27","close":11747.7314},{"date":"2022-04-28","close":11877.5127},{"date":"2022-04-29","close":11877.5127},{"date":"2022-05-02","close":11890.0},{"date":"2022-05-03","close":11810.2188},{"date":"2022-05-04","close":11805.4111},{"date":"2022-05-06","close":11718.8887},{"date":"2022-05-09","close":11611.0},{"date":"2022-05-10","close":11589.1064},{"date":"2022-05-11","close":11579.4932},{"date":"2022-05-12","close":11507.3926},{"date":"2022-05-13","close":11627.5615},{"date":"2022-05-16","close":11626.0},{"date":"2022-05-17","close":11690.0498},{"date":"2022-05-18","close":11690.0498},{"date":"2022-05-19","close":11613.1416},{"date":"2022-05-20","close":11718.8887},{"date":"2022-05-23","close":11718.8887},{"date":"2022-05-24","close":11670.8223},{"date":"2022-05-25","close":11670.8223},{"date":"2022-05-26","close":11685.2422},{"date":"2022-05-27","close":11776.5703},{"date":"2022-05-30","close":11839.0586},{"date":"2022-05-31","close":11935.1943},{"date":"2022-06-02","close":11839.0586},{"date":"2022-06-03","close":11838.0},{"date":"2022-06-07","close":11762.1504},{"date":"2022-06-08","close":11761.0},{"date":"2022-06-09","close":11757.3438},{"date":"2022-06-10","close":11699.6621},{"date":"2022-06-13","close":11698.0},{"date":"2022-06-14","close":11382.417},{"date":"2022-06-15","close":11300.7012},{"date":"2022-06-16","close":11286.2812},{"date":"2022-06-17","close":11238.2129},{"date":"2022-06-20","close":10930.5801},{"date":"2022-06-21","close":11041.1357},{"date":"2022-06-22","close":10945.001},{"date":"2022-06-23","close":10757.5371},{"date":"2022-06-24","close":10916.1602},{"date":"2022-06-27","close":11127.6582},{"date":"2022-06-28","close":11127.6582},{"date":"2022-06-29","close":11084.3965},{"date":"2022-06-30","close":11002.6816},{"date":"2022-07-01","close":11050.75},{"date":"2022-07-04","close":11050.75},{"date":"2022-07-05","close":11069.9766},{"date":"2022-07-06","close":10882.5117},{"date":"2022-07-07","close":10882.5117},{"date":"2022-07-08","close":10892.127},{"date":"2022-07-11","close":10891.0},{"date":"2022-07-12","close":10815.2188},{"date":"2022-07-13","close":10813.0},{"date":"2022-07-14","close":10844.0586},{"date":"2022-07-15","close":10844.0586},{"date":"2022-07-18","close":10844.0586},{"date":"2022-07-19","close":10848.8652},{"date":"2022-07-20","close":10988.2617},{"date":"2022-07-21","close":10988.2617},{"date":"2022-07-22","close":10987.0},{"date":"2022-07-25","close":10987.0},{"date":"2022-07-26","close":11012.2959},{"date":"2022-07-27","close":11021.9092},{"date":"2022-07-28","close":11065.1699},{"date":"2022-07-29","close":11122.8516},{"date":"2022-08-01","close":11122.8516},{"date":"2022-08-02","close":11122.8516},{"date":"2022-08-03","close":11122.0},{"date":"2022-08-04","close":11122.0},{"date":"2022-08-05","close":11194.9521},{"date":"2022-08-08","close":11228.5996},{"date":"2022-08-09","close":11228.5996},{"date":"2022-08-10","close":11228.0},{"date":"2022-08-11","close":11228.0},{"date":"2022-08-12","close":11228.0},{"date":"2022-08-16","close":11228.0},{"date":"2022-08-17","close":11228.0},{"date":"2022-08-18","close":11228.0},{"date":"2022-08-19","close":11228.0},{"date":"2022-08-22","close":11228.0},{"date":"2022-08-23","close":11228.0},{"date":"2022-08-24","close":11228.0},{"date":"2022-08-25","close":11281.4746},{"date":"2022-08-26","close":11280.0},{"date":"2022-08-29","close":11094.0098},{"date":"2022-08-30","close":11094.0098},{"date":"2022-08-31","close":11228.5996},{"date":"2022-09-01","close":11228.5996},{"date":"2022-09-02","close":11228.0},{"date":"2022-09-05","close":11137.2705},{"date":"2022-09-06","close":11137.0},{"date":"2022-09-07","close":11012.2959},{"date":"2022-09-08","close":11011.0},{"date":"2022-09-13","close":11146.8848},{"date":"2022-09-14","close":11146.8848},{"date":"2022-09-15","close":11145.0},{"date":"2022-09-16","close":11137.2705},{"date":"2022-09-19","close":11098.8174},{"date":"2022-09-20","close":11108.4307},{"date":"2022-09-21","close":11175.7256},{"date":"2022-09-22","close":11175.7256},{"date":"2022-09-23","close":11175.7256},{"date":"2022-09-26","close":10820.0244},{"date":"2022-09-27","close":10820.0244},{"date":"2022-09-28","close":10695.0488},{"date":"2022-09-29","close":10695.0488},{"date":"2022-09-30","close":10694.0},{"date":"2022-10-04","close":10791.1846},{"date":"2022-10-05","close":10790.0},{"date":"2022-10-06","close":10882.5117},{"date":"2022-10-07","close":10882.5117},{"date":"2022-10-11","close":10881.0},{"date":"2022-10-12","close":10881.0},{"date":"2022-10-13","close":10881.0},{"date":"2022-10-14","close":10881.0},{"date":"2022-10-17","close":10618.1406},{"date":"2022-10-18","close":10743.1162},{"date":"2022-10-19","close":10719.083},{"date":"2022-10-20","close":10637.3682},{"date":"2022-10-21","close":10565.2666},{"date":"2022-10-24","close":10565.2666},{"date":"2022-10-25","close":10564.0},{"date":"2022-10-26","close":10546.04},{"date":"2022-10-27","close":10642.1748},{"date":"2022-10-28","close":10719.083},{"date":"2022-10-31","close":10714.2764},{"date":"2022-11-01","close":10752.7305},{"date":"2022-11-02","close":10757.5371},{"date":"2022-11-03","close":10738.3105},{"date":"2022-11-04","close":10776.7646},{"date":"2022-11-07","close":10824.832},{"date":"2022-11-08","close":10872.8994},{"date":"2022-11-09","close":10935.3877},{"date":"2022-11-10","close":10940.1934},{"date":"2022-11-11","close":11118.0439},{"date":"2022-11-14","close":11122.8516},{"date":"2022-11-15","close":11156.498},{"date":"2022-11-16","close":11185.3389},{"date":"2022-11-17","close":11151.6914},{"date":"2022-11-18","close":11151.6914},{"date":"2022-11-21","close":11113.2363},{"date":"2022-11-22","close":11151.6914},{"date":"2022-11-23","close":11161.3047},{"date":"2022-11-24","close":11291.0869},{"date":"2022-11-25","close":11319.9287},{"date":"2022-11-28","close":11276.668},{"date":"2022-11-29","close":11315.1211},{"date":"2022-11-30","close":11449.7109},{"date":"2022-12-01","close":11497.7783},{"date":"2022-12-02","close":11440.0977},{"date":"2022-12-05","close":11439.0},{"date":"2022-12-06","close":11392.0293},{"date":"2022-12-07","close":11391.0},{"date":"2022-12-08","close":11391.0},{"date":"2022-12-09","close":11454.5176},{"date":"2022-12-12","close":11453.0},{"date":"2022-12-13","close":11468.9375},{"date":"2022-12-14","close":11512.1992},{"date":"2022-12-15","close":11507.3926},{"date":"2022-12-16","close":11497.7783},{"date":"2022-12-19","close":11464.1299},{"date":"2022-12-20","close":11339.1553},{"date":"2022-12-21","close":11430.4844},{"date":"2022-12-22","close":11531.4258},{"date":"2022-12-23","close":11521.8115},{"date":"2022-12-26","close":11416.0635},{"date":"2022-12-27","close":11488.1641},{"date":"2022-12-28","close":11550.6533},{"date":"2022-12-29","close":11550.6533},{"date":"2023-01-02","close":11449.7109},{"date":"2023-01-03","close":11108.4307},{"date":"2023-01-04","close":11108.4307},{"date":"2023-01-05","close":11315.1211},{"date":"2023-01-06","close":11401.6436},{"date":"2023-01-09","close":11637.1748},{"date":"2023-01-10","close":11637.1748},{"date":"2023-01-11","close":11613.1416},{"date":"2023-01-12","close":11611.0},{"date":"2023-01-13","close":11656.4014},{"date":"2023-01-16","close":11786.1846},{"date":"2023-01-17","close":11718.8887},{"date":"2023-01-18","close":11723.6963},{"date":"2023-01-19","close":11848.6719},{"date":"2023-01-20","close":11872.7051},{"date":"2023-01-25","close":11891.9336},{"date":"2023-01-26","close":11944.8076},{"date":"2023-01-27","close":11949.6133},{"date":"2023-01-30","close":11790.9922},{"date":"2023-01-31","close":11843.8652},{"date":"2023-02-01","close":11829.4453},{"date":"2023-02-02","close":11790.9922},{"date":"2023-02-03","close":11789.0},{"date":"2023-02-06","close":11786.1846},{"date":"2023-02-07","close":11733.3105},{"date":"2023-02-08","close":11834.252},{"date":"2023-02-09","close":11810.2188},{"date":"2023-02-10","close":11810.2188},{"date":"2023-02-13","close":11809.0},{"date":"2023-02-14","close":11781.3779},{"date":"2023-02-15","close":11627.5615},{"date":"2023-02-16","close":11626.0},{"date":"2023-02-17","close":11626.0},{"date":"2023-02-20","close":11646.7881},{"date":"2023-02-21","close":11651.5947},{"date":"2023-02-22","close":11608.334},{"date":"2023-02-23","close":11617.9463},{"date":"2023-02-24","close":11616.0},{"date":"2023-02-27","close":11608.334},{"date":"2023-02-28","close":11675.6289},{"date":"2023-03-02","close":11656.4014},{"date":"2023-03-03","close":11613.1416},{"date":"2023-03-06","close":11584.3008},{"date":"2023-03-07","close":11574.6865},{"date":"2023-03-08","close":11555.46},{"date":"2023-03-09","close":11584.3008},{"date":"2023-03-10","close":11435.291},{"date":"2023-03-13","close":11401.6436},{"date":"2023-03-14","close":11238.2129},{"date":"2023-03-15","close":11247.8262},{"date":"2023-03-16","close":11209.3721},{"date":"2023-03-17","close":11291.0869},{"date":"2023-03-20","close":11271.8604},{"date":"2023-03-21","close":11319.9287},{"date":"2023-03-22","close":11319.9287},{"date":"2023-03-23","close":11315.1211},{"date":"2023-03-24","close":11247.8262},{"date":"2023-03-27","close":11247.8262},{"date":"2023-03-28","close":11271.8604},{"date":"2023-03-29","close":11291.0869},{"date":"2023-03-30","close":11435.291},{"date":"2023-03-31","close":11449.7109},{"date":"2023-04-03","close":11449.7109},{"date":"2023-04-04","close":11545.8457},{"date":"2023-04-05","close":11521.8115},{"date":"2023-04-06","close":11521.8115},{"date":"2023-04-07","close":11520.0},{"date":"2023-04-10","close":11473.7451},{"date":"2023-04-11","close":11512.1992},{"date":"2023-04-12","close":11569.8799},{"date":"2023-04-13","close":11661.209},{"date":"2023-04-14","close":11660.0},{"date":"2023-04-17","close":11660.0},{"date":"2023-04-18","close":11641.9805},{"date":"2023-04-19","close":11685.2422},{"date":"2023-04-20","close":11684.0},{"date":"2023-04-21","close":11632.3682},{"date":"2023-04-24","close":11372.8027},{"date":"2023-04-25","close":11286.2812},{"date":"2023-04-26","close":11228.5996},{"date":"2023-04-27","close":11102.2715},{"date":"2023-04-28","close":11160.5771},{"date":"2023-05-02","close":11228.5996},{"date":"2023-05-03","close":11223.7412},{"date":"2023-05-04","close":11175.1543},{"date":"2023-05-08","close":11262.6113},{"date":"2023-05-09","close":11272.3291},{"date":"2023-05-10","close":11272.3291},{"date":"2023-05-11","close":11271.0},{"date":"2023-05-12","close":11175.1543},{"date":"2023-05-15","close":11160.5771},{"date":"2023-05-16","close":11155.7178},{"date":"2023-05-17","close":11141.1426},{"date":"2023-05-18","close":11141.0},{"date":"2023-05-19","close":11228.5996},{"date":"2023-05-22","close":11252.8945},{"date":"2023-05-23","close":11262.6113},{"date":"2023-05-24","close":11257.0},{"date":"2023-05-25","close":11175.1543},{"date":"2023-05-26","close":11170.2949},{"date":"2023-05-30","close":11169.0},{"date":"2023-05-31","close":11141.1426},{"date":"2023-06-01","close":11111.9893},{"date":"2023-06-02","close":11126.5654},{"date":"2023-06-05","close":11199.4473},{"date":"2023-06-07","close":11198.0},{"date":"2023-06-08","close":11214.0234},{"date":"2023-06-09","close":11282.0459},{"date":"2023-06-12","close":11262.6113},{"date":"2023-06-13","close":11223.7412},{"date":"2023-06-14","close":11170.2949},{"date":"2023-06-15","close":11063.4023},{"date":"2023-06-16","close":11092.5547},{"date":"2023-06-19","close":11068.2607},{"date":"2023-06-20","close":11058.543},{"date":"2023-06-21","close":10966.2266},{"date":"2023-06-22","close":10912.7803},{"date":"2023-06-23","close":10820.4639},{"date":"2023-06-26","close":10819.0},{"date":"2023-06-27","close":10903.0625},{"date":"2023-06-28","close":10883.6279},{"date":"2023-06-29","close":10752.4414},{"date":"2023-06-30","close":10844.7568},{"date":"2023-07-03","close":10873.0},{"date":"2023-07-04","close":10800.0},{"date":"2023-07-05","close":10722.0},{"date":"2023-07-06","close":10615.0},{"date":"2023-07-07","close":10412.3271},{"date":"2023-07-10","close":10475.4922},{"date":"2023-07-11","close":10562.0},{"date":"2023-07-12","close":10591.0},{"date":"2023-07-13","close":10664.0},{"date":"2023-07-14","close":10786.4531},{"date":"2023-07-17","close":10708.7129},{"date":"2023-07-18","close":10698.0},{"date":"2023-07-19","close":10689.2773},{"date":"2023-07-20","close":10689.0},{"date":"2023-07-21","close":10776.7354},{"date":"2023-07-24","close":10592.1016},{"date":"2023-07-25","close":10557.0},{"date":"2023-07-26","close":10383.1748},{"date":"2023-07-27","close":10640.0},{"date":"2023-07-28","close":10640.6895},{"date":"2023-07-31","close":10722.0},{"date":"2023-08-01","close":10902.0},{"date":"2023-08-02","close":10809.0},{"date":"2023-08-03","close":10805.8877},{"date":"2023-08-04","close":10873.9102},{"date":"2023-08-07","close":11043.9668},{"date":"2023-08-08","close":10898.2041},{"date":"2023-08-09","close":10932.2158},{"date":"2023-08-10","close":11009.9561},{"date":"2023-08-11","close":11068.2607},{"date":"2023-08-14","close":11102.2715},{"date":"2023-08-16","close":11043.9668},{"date":"2023-08-17","close":10966.2266},{"date":"2023-08-18","close":10873.9102},{"date":"2023-08-21","close":10912.7803},{"date":"2023-08-22","close":10912.0},{"date":"2023-08-23","close":10932.2158},{"date":"2023-08-24","close":10966.2266},{"date":"2023-08-25","close":11009.9561},{"date":"2023-08-28","close":11082.8369},{"date":"2023-08-29","close":11097.4141},{"date":"2023-08-30","close":11096.0},{"date":"2023-08-31","close":11160.5771},{"date":"2023-09-01","close":11146.001},{"date":"2023-09-04","close":11189.7295},{"date":"2023-09-05","close":11155.7178},{"date":"2023-09-06","close":11154.0},{"date":"2023-09-07","close":11136.2832},{"date":"2023-09-08","close":11146.001},{"date":"2023-09-11","close":11296.623},{"date":"2023-09-12","close":11286.9053},{"date":"2023-09-13","close":11252.8945},{"date":"2023-09-14","close":11345.21},{"date":"2023-09-15","close":11379.2217},{"date":"2023-09-18","close":11437.5264},{"date":"2023-09-19","close":11495.832},{"date":"2023-09-20","close":11481.2559},{"date":"2023-09-21","close":11481.0},{"date":"2023-09-22","close":11359.7861},{"date":"2023-09-25","close":11286.9053},{"date":"2023-09-26","close":11248.0352},{"date":"2023-09-27","close":11247.0},{"date":"2023-10-04","close":11087.6963},{"date":"2023-10-05","close":11073.1201},{"date":"2023-10-06","close":11121.707},{"date":"2023-10-10","close":11223.7412},{"date":"2023-10-11","close":11218.8828},{"date":"2023-10-12","close":11248.0352},{"date":"2023-10-13","close":11247.0},{"date":"2023-10-16","close":11247.0},{"date":"2023-10-17","close":11247.0},{"date":"2023-10-18","close":11238.3174},{"date":"2023-10-19","close":11092.5547},{"date":"2023-10-20","close":10995.3799},{"date":"2023-10-23","close":10932.2158},{"date":"2023-10-24","close":10873.9102},{"date":"2023-10-25","close":10995.3799},{"date":"2023-10-26","close":10907.9219},{"date":"2023-10-27","close":10907.9219},{"date":"2023-10-30","close":10907.0},{"date":"2023-10-31","close":10917.6396},{"date":"2023-11-01","close":11019.6738},{"date":"2023-11-02","close":11107.1309},{"date":"2023-11-03","close":11107.1309},{"date":"2023-11-06","close":11350.0693},{"date":"2023-11-07","close":11350.0693},{"date":"2023-11-08","close":11325.7754},{"date":"2023-11-09","close":11335.4922},{"date":"2023-11-10","close":11325.7754},{"date":"2023-11-13","close":11325.0},{"date":"2023-11-14","close":11379.2217},{"date":"2023-11-15","close":11471.5381},{"date":"2023-11-16","close":11486.1143},{"date":"2023-11-17","close":11485.0},{"date":"2023-11-20","close":11485.0},{"date":"2023-11-21","close":11529.8438},{"date":"2023-11-22","close":11539.5605},{"date":"2023-11-23","close":11563.8545},{"date":"2023-11-24","close":11563.0},{"date":"2023-11-27","close":11563.0},{"date":"2023-11-28","close":11578.4307},{"date":"2023-11-29","close":11500.6904},{"date":"2023-11-30","close":11466.6787},{"date":"2023-12-01","close":11442.3857},{"date":"2023-12-04","close":11510.4072},{"date":"2023-12-05","close":11549.2783},{"date":"2023-12-06","close":11588.1475},{"date":"2023-12-07","close":11588.0},{"date":"2023-12-08","close":11583.29},{"date":"2023-12-11","close":11520.126},{"date":"2023-12-12","close":11558.9961},{"date":"2023-12-13","close":11558.0},{"date":"2023-12-14","close":11558.0},{"date":"2023-12-15","close":11578.4307},{"date":"2023-12-18","close":11583.29},{"date":"2023-12-19","close":11583.0},{"date":"2023-12-20","close":11699.8994},{"date":"2023-12-21","close":11699.0},{"date":"2023-12-22","close":11699.0},{"date":"2023-12-26","close":11719.335},{"date":"2023-12-27","close":11763.0645},{"date":"2023-12-28","close":11908.8271},{"date":"2024-01-02","close":11865.0986},{"date":"2024-01-03","close":11777.6396},{"date":"2024-01-04","close":11699.8994},{"date":"2024-01-05","close":11627.0186},{"date":"2024-01-08","close":11588.1475},{"date":"2024-01-09","close":11588.0},{"date":"2024-01-10","close":11558.9961},{"date":"2024-01-11","close":11558.9961},{"date":"2024-01-12","close":11558.0},{"date":"2024-01-15","close":11903.9678},{"date":"2024-01-16","close":11476.3975},{"date":"2024-01-17","close":11335.4922},{"date":"2024-01-18","close":11295.0},{"date":"2024-01-19","close":11311.1982},{"date":"2024-01-22","close":11364.6455},{"date":"2024-01-23","close":11442.3857},{"date":"2024-01-24","close":11442.0},{"date":"2024-01-25","close":11476.3975},{"date":"2024-01-26","close":11505.5498},{"date":"2024-01-29","close":11675.6064},{"date":"2024-01-30","close":11724.1934},{"date":"2024-01-31","close":11879.6738},{"date":"2024-02-01","close":11928.2617},{"date":"2024-02-02","close":12404.4209},{"date":"2024-02-05","close":12467.584},{"date":"2024-02-06","close":12404.4209},{"date":"2024-02-07","close":12511.3125},{"date":"2024-02-08","close":12579.3359},{"date":"2024-02-13","close":12555.042},{"date":"2024-02-14","close":12423.8555},{"date":"2024-02-15","close":12443.29},{"date":"2024-02-16","close":12521.0303},{"date":"2024-02-19","close":12768.8271},{"date":"2024-02-20","close":12637.6406},{"date":"2024-02-21","close":12637.6406},{"date":"2024-02-22","close":12958.3193},{"date":"2024-02-23","close":12754.251},{"date":"2024-02-26","close":12491.8779},{"date":"2024-02-27","close":12462.7256},{"date":"2024-02-28","close":12559.9004},{"date":"2024-02-29","close":12559.9004},{"date":"2024-03-04","close":12608.4893},{"date":"2024-03-05","close":12661.9346},{"date":"2024-03-06","close":12598.7705},{"date":"2024-03-07","close":12593.9121},{"date":"2024-03-08","close":12632.7822},{"date":"2024-03-11","close":12540.4658},{"date":"2024-03-12","close":12506.4551},{"date":"2024-03-13","close":12559.9004},{"date":"2024-03-14","close":12744.5332},{"date":"2024-03-15","close":12613.3467},{"date":"2024-03-18","close":12569.6182},{"date":"2024-03-19","close":12462.7256},{"date":"2024-03-20","close":12491.8779},{"date":"2024-03-21","close":12715.3809},{"date":"2024-03-22","close":12715.3809},{"date":"2024-03-25","close":12661.9346},{"date":"2024-03-26","close":12759.1104},{"date":"2024-03-27","close":12637.6406},{"date":"2024-03-28","close":12636.0},{"date":"2024-03-29","close":12559.9004},{"date":"2024-04-01","close":12511.3125},{"date":"2024-04-02","close":12511.3125},{"date":"2024-04-03","close":12457.8662},{"date":"2024-04-04","close":12457.8662},{"date":"2024-04-05","close":12438.4316},{"date":"2024-04-08","close":12467.584},{"date":"2024-04-09","close":12404.4209},{"date":"2024-04-11","close":12224.6465},{"date":"2024-04-12","close":12137.1885},{"date":"2024-04-15","close":12064.3076},{"date":"2024-04-16","close":12064.3076},{"date":"2024-04-17","close":12020.5791},{"date":"2024-04-18","close":12074.0244},{"date":"2024-04-19","close":12093.46},{"date":"2024-04-22","close":12278.0918},{"date":"2024-04-23","close":12341.2568},{"date":"2024-04-24","close":12302.3867},{"date":"2024-04-25","close":12399.5615},{"date":"2024-04-26","close":12384.9854},{"date":"2024-04-29","close":12492.8086},{"date":"2024-04-30","close":12492.8086},{"date":"2024-05-02","close":12483.0059},{"date":"2024-05-03","close":12478.1055},{"date":"2024-05-07","close":12492.8086},{"date":"2024-05-08","close":12546.7197},{"date":"2024-05-09","close":12546.0},{"date":"2024-05-10","close":12595.7305},{"date":"2024-05-13","close":12644.7412},{"date":"2024-05-14","close":12566.3242},{"date":"2024-05-16","close":12590.8301},{"date":"2024-05-17","close":12615.335},{"date":"2024-05-20","close":12703.5537},{"date":"2024-05-21","close":12590.8301},{"date":"2024-05-22","close":12693.752},{"date":"2024-05-23","close":12600.6318},{"date":"2024-05-24","close":12551.6211},{"date":"2024-05-27","close":12585.9287},{"date":"2024-05-28","close":12585.0},{"date":"2024-05-29","close":12522.2148},{"date":"2024-05-30","close":12399.6885},{"date":"2024-05-31","close":12478.1055},{"date":"2024-06-03","close":12595.7305},{"date":"2024-06-04","close":12512.4131},{"date":"2024-06-05","close":12512.0},{"date":"2024-06-07","close":12566.3242},{"date":"2024-06-10","close":12581.0273},{"date":"2024-06-11","close":12683.9502},{"date":"2024-06-12","close":12683.9502},{"date":"2024-06-13","close":12732.9609},{"date":"2024-06-14","close":12732.0},{"date":"2024-06-17","close":12767.2676},{"date":"2024-06-18","close":12811.3779},{"date":"2024-06-19","close":12811.3779},{"date":"2024-06-20","close":12811.3779},{"date":"2024-06-21","close":12870.1904},{"date":"2024-06-24","close":12811.3779},{"date":"2024-06-25","close":12860.3877},{"date":"2024-06-26","close":12840.7842},{"date":"2024-06-27","close":12821.1797},{"date":"2024-06-28","close":12948.6074},{"date":"2024-07-01","close":12948.6074},{"date":"2024-07-02","close":12840.7842},{"date":"2024-07-03","close":12840.7842},{"date":"2024-07-04","close":12904.498},{"date":"2024-07-05","close":12904.0},{"date":"2024-07-08","close":12904.0},{"date":"2024-07-09","close":12884.8936},{"date":"2024-07-10","close":12865.2891},{"date":"2024-07-11","close":12865.0},{"date":"2024-07-12","close":12948.6074},{"date":"2024-07-15","close":12987.8154},{"date":"2024-07-16","close":13017.2217},{"date":"2024-07-17","close":13017.2217},{"date":"2024-07-18","close":13061.332},{"date":"2024-07-19","close":13041.7275},{"date":"2024-07-22","close":12963.3105},{"date":"2024-07-23","close":12987.8154},{"date":"2024-07-24","close":12987.0},{"date":"2024-07-25","close":12914.2998},{"date":"2024-07-26","close":13007.4199},{"date":"2024-07-29","close":13110.3428},{"date":"2024-07-30","close":13100.54},{"date":"2024-07-31","close":13174.0557},{"date":"2024-08-01","close":13174.0557},{"date":"2024-08-02","close":12948.6074},{"date":"2024-08-05","close":12433.9961},{"date":"2024-08-06","close":12433.9961},{"date":"2024-08-07","close":12595.7305},{"date":"2024-08-08","close":12659.4443},{"date":"2024-08-09","close":12679.0488},{"date":"2024-08-12","close":12801.5752},{"date":"2024-08-13","close":12835.8828},{"date":"2024-08-14","close":12933.9043},{"date":"2024-08-16","close":12924.1016},{"date":"2024-08-19","close":12943.7061},{"date":"2024-08-20","close":12968.2119},{"date":"2024-08-21","close":13022.123},{"date":"2024-08-22","close":13022.123},{"date":"2024-08-23","close":13090.7383},{"date":"2024-08-26","close":13134.8477},{"date":"2024-08-27","close":13188.0},{"date":"2024-08-28","close":13110.3428},{"date":"2024-08-29","close":13002.5186},{"date":"2024-08-30","close":13002.5186},{"date":"2024-09-02","close":13002.5186},{"date":"2024-09-03","close":13080.9355},{"date":"2024-09-04","close":12924.1016},{"date":"2024-09-05","close":12924.0},{"date":"2024-09-06","close":12884.8936},{"date":"2024-09-09","close":12850.5859},{"date":"2024-09-10","close":12850.0},{"date":"2024-09-11","close":12737.8613},{"date":"2024-09-12","close":12708.4551},{"date":"2024-09-13","close":12953.5088},{"date":"2024-09-19","close":13051.5293},{"date":"2024-09-20","close":13051.0},{"date":"2024-09-23","close":13076.0352},{"date":"2024-09-24","close":13129.9463},{"date":"2024-09-25","close":12968.2119},{"date":"2024-09-26","close":13115.2432},{"date":"2024-09-27","close":13100.54},{"date":"2024-09-30","close":12953.5088},{"date":"2024-10-02","close":12762.3672},{"date":"2024-10-04","close":12762.0},{"date":"2024-10-07","close":12840.7842},{"date":"2024-10-08","close":12781.9707},{"date":"2024-10-10","close":12821.1797},{"date":"2024-10-11","close":12777.0703},{"date":"2024-10-14","close":12943.7061},{"date":"2024-10-15","close":12933.9043},{"date":"2024-10-16","close":12933.9043},{"date":"2024-10-17","close":12909.3984},{"date":"2024-10-18","close":12909.0},{"date":"2024-10-21","close":12884.8936},{"date":"2024-10-22","close":12884.0},{"date":"2024-10-23","close":12919.2012},{"date":"2024-10-24","close":12919.2012},{"date":"2024-10-25","close":12781.9707},{"date":"2024-10-28","close":12781.0},{"date":"2024-10-29","close":12821.1797},{"date":"2024-10-30","close":12879.0},{"date":"2024-10-31","close":12914.2998},{"date":"2024-11-01","close":12914.2998},{"date":"2024-11-04","close":12821.1797},{"date":"2024-11-05","close":12865.0},{"date":"2024-11-06","close":12889.7949},{"date":"2024-11-07","close":12850.5859},{"date":"2024-11-08","close":12742.7627},{"date":"2024-11-11","close":12674.1475},{"date":"2024-11-12","close":12487.9072},{"date":"2024-11-13","close":12365.3809},{"date":"2024-11-14","close":12429.0947},{"date":"2024-11-15","close":12429.0},{"date":"2024-11-18","close":12483.0059},{"date":"2024-11-19","close":12522.2148},{"date":"2024-11-20","close":12585.9287},{"date":"2024-11-21","close":12630.0381},{"date":"2024-11-22","close":12698.6533},{"date":"2024-11-25","close":12723.1582},{"date":"2024-11-26","close":12781.9707},{"date":"2024-11-27","close":12914.2998},{"date":"2024-11-28","close":13002.5186},{"date":"2024-11-29","close":12826.0811},{"date":"2024-12-02","close":12840.7842},{"date":"2024-12-03","close":13105.4414},{"date":"2024-12-04","close":12850.5859},{"date":"2024-12-05","close":12669.2471},{"date":"2024-12-06","close":12620.2363},{"date":"2024-12-09","close":12301.667},{"date":"2024-12-10","close":12399.6885},{"date":"2024-12-11","close":12703.5537},{"date":"2024-12-12","close":12781.9707},{"date":"2024-12-13","close":12860.3877},{"date":"2024-12-16","close":12791.7734},{"date":"2024-12-17","close":12777.0703},{"date":"2024-12-18","close":12796.6738},{"date":"2024-12-19","close":12747.6641},{"date":"2024-12-20","close":12625.1367},{"date":"2024-12-23","close":12679.0488},{"date":"2024-12-24","close":12703.5537},{"date":"2024-12-26","close":12664.3457},{"date":"2024-12-27","close":12458.501},{"date":"2024-12-30","close":12389.8857},{"date":"2025-01-02","close":12321.2715},{"date":"2025-01-03","close":12384.9854},{"date":"2025-01-06","close":12384.9854},{"date":"2025-01-07","close":12443.7979},{"date":"2025-01-08","close":12502.6104},{"date":"2025-01-09","close":12478.1055},{"date":"2025-01-10","close":12478.0},{"date":"2025-01-13","close":12458.501},{"date":"2025-01-14","close":12448.6992},{"date":"2025-01-15","close":12443.7979},{"date":"2025-01-16","close":12443.0},{"date":"2025-01-17","close":12443.7979},{"date":"2025-01-20","close":12448.6992},{"date":"2025-01-21","close":12492.8086},{"date":"2025-01-22","close":12517.3135},{"date":"2025-01-23","close":12571.2256},{"date":"2025-01-24","close":12556.5225},{"date":"2025-01-31","close":12595.7305},{"date":"2025-02-03","close":12483.0059},{"date":"2025-02-04","close":12551.6211},{"date":"2025-02-05","close":12551.6211},{"date":"2025-02-06","close":12639.8398},{"date":"2025-02-07","close":12634.9395},{"date":"2025-02-10","close":12634.0},{"date":"2025-02-11","close":12639.8398},{"date":"2025-02-12","close":12703.5537},{"date":"2025-02-13","close":12703.5537},{"date":"2025-02-14","close":12777.0703},{"date":"2025-02-17","close":12865.2891},{"date":"2025-02-18","close":12914.2998},{"date":"2025-02-19","close":13046.6289},{"date":"2025-02-20","close":13031.9258},{"date":"2025-02-21","close":13056.4307},{"date":"2025-02-24","close":13061.332},{"date":"2025-02-25","close":13061.0},{"date":"2025-02-26","close":13061.0},{"date":"2025-02-27","close":13095.6387},{"date":"2025-02-28","close":12875.0918},{"date":"2025-03-04","close":12821.1797},{"date":"2025-03-05","close":12884.8936},{"date":"2025-03-06","close":13056.4307},{"date":"2025-03-07","close":13115.2432},{"date":"2025-03-10","close":13031.9258},{"date":"2025-03-11","close":12948.6074},{"date":"2025-03-12","close":12948.6074},{"date":"2025-03-13","close":12919.2012},{"date":"2025-03-14","close":12929.0029},{"date":"2025-03-17","close":13002.5186},{"date":"2025-03-18","close":13056.4307},{"date":"2025-03-19","close":13095.6387},{"date":"2025-03-20","close":13178.957},{"date":"2025-03-21","close":13100.54},{"date":"2025-03-24","close":13183.8584},{"date":"2025-03-25","close":13149.5508},{"date":"2025-03-26","close":13095.6387},{"date":"2025-03-27","close":13046.6289},{"date":"2025-03-28","close":13056.4307},{"date":"2025-03-31","close":12840.7842},{"date":"2025-04-01","close":12973.1123},{"date":"2025-04-02","close":12919.2012},{"date":"2025-04-03","close":12786.8721},{"date":"2025-04-04","close":12821.1797},{"date":"2025-04-07","close":12561.4229},{"date":"2025-04-08","close":12581.0273},{"date":"2025-04-09","close":12429.0947},{"date":"2025-04-10","close":12747.6641},{"date":"2025-04-11","close":12747.6641},{"date":"2025-04-14","close":12747.0},{"date":"2025-04-15","close":12889.7949},{"date":"2025-04-16","close":12919.2012},{"date":"2025-04-17","close":12963.3105},{"date":"2025-04-18","close":13115.2432},{"date":"2025-04-21","close":13227.9678},{"date":"2025-04-22","close":13232.8691},{"date":"2025-04-23","close":13267.1768},{"date":"2025-04-24","close":13286.7803},{"date":"2025-04-25","close":13321.0879},{"date":"2025-04-28","close":13375.0},{"date":"2025-04-29","close":13500.0},{"date":"2025-04-30","close":13645.0},{"date":"2025-05-02","close":13590.0},{"date":"2025-05-07","close":13730.0},{"date":"2025-05-08","close":13730.0},{"date":"2025-05-09","close":13755.0},{"date":"2025-05-12","close":13895.0},{"date":"2025-05-13","close":13895.0},{"date":"2025-05-14","close":13940.0},{"date":"2025-05-15","close":13940.0},{"date":"2025-05-16","close":13940.0},{"date":"2025-05-19","close":13940.0},{"date":"2025-05-20","close":13885.0},{"date":"2025-05-21","close":13960.0},{"date":"2025-05-22","close":13960.0},{"date":"2025-05-23","close":14155.0},{"date":"2025-05-26","close":14155.0},{"date":"2025-05-27","close":14225.0},{"date":"2025-05-28","close":14225.0},{"date":"2025-05-29","close":14485.0},{"date":"2025-05-30","close":14485.0},{"date":"2025-06-02","close":14485.0},{"date":"2025-06-04","close":14775.0},{"date":"2025-06-05","close":14885.0},{"date":"2025-06-09","close":15250.0},{"date":"2025-06-10","close":15185.0},{"date":"2025-06-11","close":15185.0},{"date":"2025-06-12","close":15315.0},{"date":"2025-06-13","close":15315.0},{"date":"2025-06-16","close":15370.0},{"date":"2025-06-17","close":15370.0},{"date":"2025-06-18","close":15370.0},{"date":"2025-06-19","close":15525.0},{"date":"2025-06-20","close":15570.0},{"date":"2025-06-23","close":15665.0},{"date":"2025-06-24","close":15950.0},{"date":"2025-06-25","close":15985.0},{"date":"2025-06-26","close":15965.0},{"date":"2025-06-27","close":15890.0},{"date":"2025-06-30","close":15845.0},{"date":"2025-07-01","close":16170.0},{"date":"2025-07-02","close":16150.0},{"date":"2025-07-03","close":16315.0},{"date":"2025-07-04","close":16230.0},{"date":"2025-07-07","close":16185.0},{"date":"2025-07-08","close":16385.0},{"date":"2025-07-09","close":16945.0},{"date":"2025-07-10","close":17135.0},{"date":"2025-07-11","close":17135.0},{"date":"2025-07-14","close":17210.0},{"date":"2025-07-15","close":17210.0},{"date":"2025-07-16","close":16985.0},{"date":"2025-07-17","close":16985.0},{"date":"2025-07-18","close":16595.0},{"date":"2025-07-21","close":16610.0},{"date":"2025-07-22","close":16610.0},{"date":"2025-07-23","close":16610.0},{"date":"2025-07-24","close":16240.0},{"date":"2025-07-25","close":16380.0},{"date":"2025-07-28","close":15945.0},{"date":"2025-07-29","close":15945.0},{"date":"2025-07-30","close":15960.0},{"date":"2025-07-31","close":15960.0},{"date":"2025-08-01","close":15635.0},{"date":"2025-08-04","close":15520.0},{"date":"2025-08-05","close":15735.0},{"date":"2025-08-06","close":15885.0},{"date":"2025-08-07","close":15930.0},{"date":"2025-08-08","close":15960.0},{"date":"2025-08-11","close":15990.0},{"date":"2025-08-12","close":15850.0},{"date":"2025-08-13","close":15835.0},{"date":"2025-08-14","close":15815.0},{"date":"2025-08-18","close":15665.0},{"date":"2025-08-19","close":15590.0},{"date":"2025-08-20","close":15575.0},{"date":"2025-08-21","close":15575.0},{"date":"2025-08-22","close":15575.0},{"date":"2025-08-25","close":15590.0},{"date":"2025-08-26","close":15600.0},{"date":"2025-08-27","close":15600.0},{"date":"2025-08-28","close":15735.0},{"date":"2025-08-29","close":15735.0},{"date":"2025-09-01","close":15735.0},{"date":"2025-09-02","close":15645.0},{"date":"2025-09-03","close":15645.0},{"date":"2025-09-04","close":15645.0},{"date":"2025-09-05","close":15670.0},{"date":"2025-09-08","close":15860.0},{"date":"2025-09-09","close":15920.0},{"date":"2025-09-10","close":15960.0},{"date":"2025-09-11","close":15960.0},{"date":"2025-09-12","close":16270.0},{"date":"2025-09-15","close":16280.0},{"date":"2025-09-16","close":16280.0},{"date":"2025-09-17","close":16280.0},{"date":"2025-09-18","close":16280.0},{"date":"2025-09-19","close":16350.0},{"date":"2025-09-22","close":16315.0},{"date":"2025-09-23","close":16285.0},{"date":"2025-09-24","close":16030.0},{"date":"2025-09-25","close":16030.0},{"date":"2025-09-26","close":15865.0},{"date":"2025-09-29","close":15890.0},{"date":"2025-09-30","close":15890.0},{"date":"2025-10-01","close":15835.0},{"date":"2025-10-02","close":15835.0},{"date":"2025-10-10","close":15865.0},{"date":"2025-10-13","close":15540.0},{"date":"2025-10-14","close":15610.0},{"date":"2025-10-15","close":15545.0},{"date":"2025-10-16","close":15730.0},{"date":"2025-10-17","close":15805.0},{"date":"2025-10-20","close":15625.0},{"date":"2025-10-21","close":15705.0},{"date":"2025-10-22","close":15720.0},{"date":"2025-10-23","close":15835.0},{"date":"2025-10-24","close":15665.0},{"date":"2025-10-27","close":15730.0},{"date":"2025-10-28","close":15890.0},{"date":"2025-10-29","close":15915.0},{"date":"2025-10-30","close":15785.0},{"date":"2025-10-31","close":15580.0},{"date":"2025-11-03","close":15595.0},{"date":"2025-11-04","close":15575.0},{"date":"2025-11-05","close":15425.0},{"date":"2025-11-06","close":15705.0},{"date":"2025-11-07","close":15625.0},{"date":"2025-11-10","close":16125.0},{"date":"2025-11-11","close":15975.0},{"date":"2025-11-12","close":16230.0},{"date":"2025-11-13","close":16460.0},{"date":"2025-11-14","close":16320.0},{"date":"2025-11-17","close":16240.0},{"date":"2025-11-18","close":16020.0},{"date":"2025-11-19","close":16020.0},{"date":"2025-11-20","close":16110.0},{"date":"2025-11-21","close":15950.0},{"date":"2025-11-24","close":16210.0},{"date":"2025-11-25","close":15975.0},{"date":"2025-11-26","close":16045.0},{"date":"2025-11-27","close":16185.0},{"date":"2025-11-28","close":16185.0},{"date":"2025-12-01","close":16230.0},{"date":"2025-12-02","close":16355.0},{"date":"2025-12-03","close":16550.0},{"date":"2025-12-04","close":16400.0},{"date":"2025-12-05","close":16605.0},{"date":"2025-12-08","close":16470.0},{"date":"2025-12-09","close":16495.0},{"date":"2025-12-10","close":16470.0},{"date":"2025-12-11","close":16340.0},{"date":"2025-12-12","close":16700.0},{"date":"2025-12-15","close":16685.0},{"date":"2025-12-16","close":16480.0},{"date":"2025-12-17","close":16515.0},{"date":"2025-12-18","close":16375.0},{"date":"2025-12-19","close":16530.0},{"date":"2025-12-22","close":16635.0},{"date":"2025-12-23","close":16615.0},{"date":"2025-12-24","close":16605.0},{"date":"2025-12-26","close":16680.0},{"date":"2025-12-29","close":17180.0},{"date":"2025-12-30","close":16375.0},{"date":"2026-01-02","close":16345.0},{"date":"2026-01-05","close":16210.0},{"date":"2026-01-06","close":16245.0},{"date":"2026-01-07","close":16380.0},{"date":"2026-01-08","close":15965.0},{"date":"2026-01-09","close":16100.0},{"date":"2026-01-12","close":16130.0},{"date":"2026-01-13","close":16220.0},{"date":"2026-01-14","close":16215.0},{"date":"2026-01-15","close":16375.0},{"date":"2026-01-16","close":16360.0},{"date":"2026-01-19","close":16435.0},{"date":"2026-01-20","close":16625.0},{"date":"2026-01-21","close":16625.0},{"date":"2026-01-22","close":16615.0},{"date":"2026-01-23","close":16740.0},{"date":"2026-01-26","close":16930.0},{"date":"2026-01-27","close":16905.0},{"date":"2026-01-28","close":17070.0},{"date":"2026-01-29","close":17070.0},{"date":"2026-01-30","close":17295.0},{"date":"2026-02-02","close":17365.0},{"date":"2026-02-03","close":17285.0},{"date":"2026-02-04","close":17460.0},{"date":"2026-02-05","close":17800.0},{"date":"2026-02-06","close":17705.0},{"date":"2026-02-09","close":17985.0},{"date":"2026-02-10","close":18190.0},{"date":"2026-02-11","close":18630.0},{"date":"2026-02-12","close":18590.0},{"date":"2026-02-13","close":18970.0},{"date":"2026-02-19","close":19230.0},{"date":"2026-02-20","close":19320.0},{"date":"2026-02-23","close":19365.0},{"date":"2026-02-24","close":19490.0},{"date":"2026-02-25","close":19305.0},{"date":"2026-02-26","close":19395.0},{"date":"2026-02-27","close":18900.0},{"date":"2026-03-03","close":18575.0},{"date":"2026-03-04","close":16885.0},{"date":"2026-03-05","close":17655.0},{"date":"2026-03-06","close":17515.0},{"date":"2026-03-09","close":17105.0},{"date":"2026-03-10","close":17615.0},{"date":"2026-03-11","close":17650.0},{"date":"2026-03-12","close":17865.0},{"date":"2026-03-13","close":17765.0},{"date":"2026-03-16","close":17750.0},{"date":"2026-03-17","close":17815.0},{"date":"2026-03-18","close":18050.0},{"date":"2026-03-19","close":17870.0},{"date":"2026-03-20","close":17920.0},{"date":"2026-03-23","close":17540.0},{"date":"2026-03-24","close":17575.0},{"date":"2026-03-25","close":18050.0},{"date":"2026-03-26","close":18135.0},{"date":"2026-03-27","close":17900.0},{"date":"2026-03-30","close":17685.0},{"date":"2026-03-31","close":17740.0},{"date":"2026-04-01","close":18035.0},{"date":"2026-04-02","close":18100.0},{"date":"2026-04-03","close":17710.0},{"date":"2026-04-06","close":17685.0},{"date":"2026-04-07","close":17645.0},{"date":"2026-04-08","close":18065.0},{"date":"2026-04-09","close":18065.0},{"date":"2026-04-10","close":18190.0},{"date":"2026-04-13","close":18280.0},{"date":"2026-04-14","close":18345.0},{"date":"2026-04-15","close":18405.0},{"date":"2026-04-16","close":18525.0},{"date":"2026-04-17","close":18695.0},{"date":"2026-04-20","close":18735.0},{"date":"2026-04-21","close":18695.0},{"date":"2026-04-22","close":18695.0},{"date":"2026-04-23","close":18695.0},{"date":"2026-04-24","close":19005.0},{"date":"2026-04-27","close":19005.0},{"date":"2026-04-28","close":19005.0},{"date":"2026-04-29","close":18480.0},{"date":"2026-04-30","close":18305.0},{"date":"2026-05-04","close":18375.0},{"date":"2026-05-06","close":17600.0},{"date":"2026-05-07","close":17775.0},{"date":"2026-05-08","close":17640.0},{"date":"2026-05-11","close":17495.0},{"date":"2026-05-12","close":17055.0},{"date":"2026-05-13","close":17095.0},{"date":"2026-05-14","close":17510.0},{"date":"2026-05-15","close":17605.0},{"date":"2026-05-18","close":17300.0},{"date":"2026-05-19","close":17250.0},{"date":"2026-05-20","close":16720.0},{"date":"2026-05-21","close":17005.0},{"date":"2026-05-22","close":17090.0},{"date":"2026-05-26","close":17170.0},{"date":"2026-05-27","close":16855.0},{"date":"2026-05-28","close":16505.0},{"date":"2026-05-29","close":16510.0},{"date":"2026-06-01","close":16075.0},{"date":"2026-06-02","close":15900.0},{"date":"2026-06-04","close":15990.0},{"date":"2026-06-05","close":15700.0},{"date":"2026-06-08","close":15385.0},{"date":"2026-06-09","close":15485.0},{"date":"2026-06-10","close":15535.0},{"date":"2026-06-11","close":16010.0},{"date":"2026-06-12","close":16555.0},{"date":"2026-06-15","close":16485.0},{"date":"2026-06-16","close":16795.0},{"date":"2026-06-17","close":16595.0},{"date":"2026-06-18","close":16240.0},{"date":"2026-06-19","close":15715.0},{"date":"2026-06-22","close":15545.0},{"date":"2026-06-23","close":14965.0},{"date":"2026-06-24","close":14985.0},{"date":"2026-06-25","close":15195.0},{"date":"2026-06-26","close":14660.0},{"date":"2026-06-29","close":15285.0},{"date":"2026-06-30","close":15200.0},{"date":"2026-07-01","close":15325.0},{"date":"2026-07-02","close":15740.0},{"date":"2026-07-03","close":15560.0},{"date":"2026-07-06","close":15745.0},{"date":"2026-07-07","close":15850.0},{"date":"2026-07-08","close":15595.0},{"date":"2026-07-09","close":15530.0},{"date":"2026-07-10","close":15530.0},{"date":"2026-07-13","close":15570.0},{"date":"2026-07-14","close":15340.0},{"date":"2026-07-15","close":15410.0},{"date":"2026-07-16","close":15410.0},{"date":"2026-07-20","close":15455.0},{"date":"2026-07-21","close":15255.0},{"date":"2026-07-22","close":15400.0},{"date":"2026-07-23","close":15490.0},{"date":"2026-07-24","close":15585.0},{"date":"2026-07-27","close":15690.0},{"date":"2026-07-28","close":15465.0},{"date":"2026-07-29","close":15215.0},{"date":"2026-07-30","close":15590.0},{"date":"2026-07-31","close":15470.0},{"date":"2026-08-03","close":15430.0},{"date":"2026-08-04","close":15605.0},{"date":"2026-08-05","close":15845.0},{"date":"2026-08-06","close":15950.0},{"date":"2026-08-07","close":16200.0},{"date":"2026-08-10","close":16255.0},{"date":"2026-08-11","close":16530.0},{"date":"2026-08-12","close":16340.0},{"date":"2026-08-13","close":16250.0},{"date":"2026-08-14","close":16355.0},{"date":"2026-08-18","close":15965.0},{"date":"2026-08-19","close":15875.0},{"date":"2026-08-20","close":16065.0},{"date":"2026-08-21","close":15905.0},{"date":"2026-08-24","close":15980.0},{"date":"2026-08-25","close":16330.0},{"date":"2026-08-26","close":16545.0},{"date":"2026-08-27","close":16300.0},{"date":"2026-08-28","close":16470.0},{"date":"2026-08-31","close":16470.0},{"date":"2026-09-01","close":16470.0},{"date":"2026-09-02","close":16445.0},{"date":"2026-09-03","close":16455.0},{"date":"2026-09-04","close":16445.0},{"date":"2026-09-07","close":16225.0},{"date":"2026-09-08","close":16320.0},{"date":"2026-09-09","close":16275.0},{"date":"2026-09-10","close":16275.0},{"date":"2026-09-11","close":16375.0},{"date":"2026-09-14","close":16375.0},{"date":"2026-09-15","close":16250.0},{"date":"2026-09-16","close":16410.0},{"date":"2026-09-17","close":16135.0},{"date":"2026-09-18","close":16070.0},{"date":"2026-09-21","close":15940.0},{"date":"2026-09-22","close":15890.0},{"date":"2026-09-23","close":16065.0},{"date":"2026-09-28","close":16065.0},{"date":"2026-09-29","close":16065.0},{"date":"2026-09-30","close":16065.0},{"date":"2026-10-01","close":16065.0},{"date":"2026-10-02","close":15995.0},{"date":"2026-10-06","close":15995.0},{"date":"2026-10-07","close":16085.0},{"date":"2026-10-08","close":15900.0},{"date":"2026-10-12","close":16005.0},{"date":"2026-10-13","close":16025.0},{"date":"2026-10-14","close":16205.0},{"date":"2026-10-15","close":15900.0},{"date":"2026-10-16","close":15900.0},{"date":"2026-10-19","close":16165.0},{"date":"2026-10-20","close":16210.0},{"date":"2026-10-21","close":16015.0},{"date":"2026-10-22","close":15905.0},{"date":"2026-10-23","close":15780.0}],"chart_data":[{"date":"2024-10-23","open":12919,"high":12919,"low":12919,"close":12919,"volume":1},{"date":"2024-10-24","open":12919,"high":12919,"low":12919,"close":12919,"volume":0},{"date":"2024-10-25","open":12782,"high":12782,"low":12782,"close":12782,"volume":0},{"date":"2024-10-28","open":12781,"high":12781,"low":12781,"close":12781,"volume":0},{"date":"2024-10-29","open":12821,"high":12821,"low":12821,"close":12821,"volume":70},{"date":"2024-10-30","open":12879,"high":12879,"low":12879,"close":12879,"volume":0},{"date":"2024-10-31","open":12914,"high":12914,"low":12914,"close":12914,"volume":0},{"date":"2024-11-01","open":12914,"high":12914,"low":12914,"close":12914,"volume":1},{"date":"2024-11-04","open":12821,"high":12821,"low":12821,"close":12821,"volume":1},{"date":"2024-11-05","open":12865,"high":12865,"low":12865,"close":12865,"volume":0},{"date":"2024-11-06","open":12890,"high":12890,"low":12890,"close":12890,"volume":0},{"date":"2024-11-07","open":12762,"high":12851,"low":12762,"close":12851,"volume":2},{"date":"2024-11-08","open":12743,"high":12743,"low":12743,"close":12743,"volume":5},{"date":"2024-11-11","open":12674,"high":12674,"low":12674,"close":12674,"volume":0},{"date":"2024-11-12","open":12488,"high":12488,"low":12488,"close":12488,"volume":0},{"date":"2024-11-13","open":12365,"high":12365,"low":12365,"close":12365,"volume":0},{"date":"2024-11-14","open":12428,"high":12428,"low":12428,"close":12429,"volume":0},{"date":"2024-11-15","open":12428,"high":12428,"low":12428,"close":12429,"volume":0},{"date":"2024-11-18","open":12483,"high":12483,"low":12483,"close":12483,"volume":0},{"date":"2024-11-19","open":12522,"high":12522,"low":12522,"close":12522,"volume":0},{"date":"2024-11-20","open":12585,"high":12585,"low":12585,"close":12586,"volume":0},{"date":"2024-11-21","open":12630,"high":12630,"low":12630,"close":12630,"volume":0},{"date":"2024-11-22","open":12699,"high":12699,"low":12699,"close":12699,"volume":0},{"date":"2024-11-25","open":12723,"high":12723,"low":12723,"close":12723,"volume":0},{"date":"2024-11-26","open":12782,"high":12782,"low":12782,"close":12782,"volume":0},{"date":"2024-11-27","open":12884,"high":12914,"low":12884,"close":12914,"volume":16},{"date":"2024-11-28","open":13003,"high":13003,"low":13003,"close":13003,"volume":0},{"date":"2024-11-29","open":12826,"high":12826,"low":12826,"close":12826,"volume":1},{"date":"2024-12-02","open":12841,"high":12841,"low":12841,"close":12841,"volume":0},{"date":"2024-12-03","open":13105,"high":13105,"low":13105,"close":13105,"volume":1},{"date":"2024-12-04","open":13056,"high":13056,"low":12851,"close":12851,"volume":2},{"date":"2024-12-05","open":12669,"high":12669,"low":12669,"close":12669,"volume":0},{"date":"2024-12-06","open":12620,"high":12620,"low":12620,"close":12620,"volume":0},{"date":"2024-12-09","open":12302,"high":12302,"low":12302,"close":12302,"volume":1},{"date":"2024-12-10","open":12400,"high":12400,"low":12400,"close":12400,"volume":1},{"date":"2024-12-11","open":12704,"high":12704,"low":12704,"close":12704,"volume":0},{"date":"2024-12-12","open":12782,"high":12782,"low":12782,"close":12782,"volume":0},{"date":"2024-12-13","open":12860,"high":12860,"low":12860,"close":12860,"volume":1},{"date":"2024-12-16","open":12792,"high":12792,"low":12792,"close":12792,"volume":1},{"date":"2024-12-17","open":12777,"high":12777,"low":12777,"close":12777,"volume":0},{"date":"2024-12-18","open":12797,"high":12797,"low":12797,"close":12797,"volume":0},{"date":"2024-12-19","open":12748,"high":12748,"low":12748,"close":12748,"volume":0},{"date":"2024-12-20","open":12625,"high":12625,"low":12625,"close":12625,"volume":0},{"date":"2024-12-23","open":12679,"high":12679,"low":12679,"close":12679,"volume":0},{"date":"2024-12-24","open":12704,"high":12704,"low":12704,"close":12704,"volume":0},{"date":"2024-12-26","open":12664,"high":12664,"low":12664,"close":12664,"volume":0},{"date":"2024-12-27","open":12596,"high":12596,"low":12459,"close":12459,"volume":52},{"date":"2024-12-30","open":12390,"high":12390,"low":12390,"close":12390,"volume":0},{"date":"2025-01-02","open":12365,"high":12365,"low":12321,"close":12321,"volume":48},{"date":"2025-01-03","open":12385,"high":12385,"low":12385,"close":12385,"volume":0},{"date":"2025-01-06","open":12385,"high":12385,"low":12385,"close":12385,"volume":3},{"date":"2025-01-07","open":12444,"high":12444,"low":12444,"close":12444,"volume":0},{"date":"2025-01-08","open":12503,"high":12503,"low":12503,"close":12503,"volume":1},{"date":"2025-01-09","open":12478,"high":12478,"low":12478,"close":12478,"volume":0},{"date":"2025-01-10","open":12478,"high":12478,"low":12478,"close":12478,"volume":0},{"date":"2025-01-13","open":12459,"high":12459,"low":12459,"close":12459,"volume":0},{"date":"2025-01-14","open":12449,"high":12449,"low":12449,"close":12449,"volume":1},{"date":"2025-01-15","open":12444,"high":12444,"low":12444,"close":12444,"volume":0},{"date":"2025-01-16","open":12443,"high":12443,"low":12443,"close":12443,"volume":0},{"date":"2025-01-17","open":12444,"high":12444,"low":12444,"close":12444,"volume":8},{"date":"2025-01-20","open":12449,"high":12449,"low":12449,"close":12449,"volume":0},{"date":"2025-01-21","open":12551,"high":12551,"low":12493,"close":12493,"volume":5},{"date":"2025-01-22","open":12517,"high":12517,"low":12517,"close":12517,"volume":0},{"date":"2025-01-23","open":12571,"high":12571,"low":12571,"close":12571,"volume":2},{"date":"2025-01-24","open":12557,"high":12557,"low":12557,"close":12557,"volume":3},{"date":"2025-01-31","open":12596,"high":12596,"low":12596,"close":12596,"volume":0},{"date":"2025-02-03","open":12483,"high":12483,"low":12483,"close":12483,"volume":0},{"date":"2025-02-04","open":12552,"high":12552,"low":12552,"close":12552,"volume":1},{"date":"2025-02-05","open":12552,"high":12552,"low":12552,"close":12552,"volume":0},{"date":"2025-02-06","open":12674,"high":12674,"low":12640,"close":12640,"volume":2},{"date":"2025-02-07","open":12635,"high":12635,"low":12635,"close":12635,"volume":0},{"date":"2025-02-10","open":12634,"high":12634,"low":12634,"close":12634,"volume":0},{"date":"2025-02-11","open":12640,"high":12640,"low":12640,"close":12640,"volume":0},{"date":"2025-02-12","open":12704,"high":12704,"low":12704,"close":12704,"volume":1},{"date":"2025-02-13","open":12704,"high":12704,"low":12704,"close":12704,"volume":0},{"date":"2025-02-14","open":12777,"high":12777,"low":12777,"close":12777,"volume":6},{"date":"2025-02-17","open":12865,"high":12865,"low":12865,"close":12865,"volume":0},{"date":"2025-02-18","open":12914,"high":12914,"low":12914,"close":12914,"volume":0},{"date":"2025-02-19","open":13047,"high":13047,"low":13047,"close":13047,"volume":1},{"date":"2025-02-20","open":13032,"high":13032,"low":13032,"close":13032,"volume":2},{"date":"2025-02-21","open":13056,"high":13056,"low":13056,"close":13056,"volume":0},{"date":"2025-02-24","open":13061,"high":13061,"low":13061,"close":13061,"volume":0},{"date":"2025-02-25","open":13061,"high":13061,"low":13061,"close":13061,"volume":0},{"date":"2025-02-26","open":13061,"high":13061,"low":13061,"close":13061,"volume":0},{"date":"2025-02-27","open":13096,"high":13096,"low":13096,"close":13096,"volume":0},{"date":"2025-02-28","open":12875,"high":12875,"low":12875,"close":12875,"volume":0},{"date":"2025-03-04","open":12879,"high":12879,"low":12821,"close":12821,"volume":30},{"date":"2025-03-05","open":12885,"high":12885,"low":12885,"close":12885,"volume":0},{"date":"2025-03-06","open":13056,"high":13056,"low":13056,"close":13056,"volume":1},{"date":"2025-03-07","open":13119,"high":13119,"low":13115,"close":13115,"volume":5},{"date":"2025-03-10","open":13032,"high":13032,"low":13032,"close":13032,"volume":1},{"date":"2025-03-11","open":12948,"high":12948,"low":12948,"close":12949,"volume":1},{"date":"2025-03-12","open":12948,"high":12948,"low":12948,"close":12949,"volume":1},{"date":"2025-03-13","open":12933,"high":12933,"low":12919,"close":12919,"volume":2},{"date":"2025-03-14","open":12929,"high":12929,"low":12929,"close":12929,"volume":1},{"date":"2025-03-17","open":13003,"high":13003,"low":13003,"close":13003,"volume":1},{"date":"2025-03-18","open":13095,"high":13095,"low":13056,"close":13056,"volume":2},{"date":"2025-03-19","open":13120,"high":13120,"low":13027,"close":13096,"volume":13},{"date":"2025-03-20","open":13179,"high":13179,"low":13179,"close":13179,"volume":1},{"date":"2025-03-21","open":13101,"high":13101,"low":13101,"close":13101,"volume":1},{"date":"2025-03-24","open":13184,"high":13184,"low":13184,"close":13184,"volume":1},{"date":"2025-03-25","open":13189,"high":13189,"low":13150,"close":13150,"volume":2},{"date":"2025-03-26","open":13189,"high":13189,"low":13096,"close":13096,"volume":2},{"date":"2025-03-27","open":13194,"high":13194,"low":13047,"close":13047,"volume":3},{"date":"2025-03-28","open":13193,"high":13193,"low":13056,"close":13056,"volume":29},{"date":"2025-03-31","open":12919,"high":12924,"low":12841,"close":12841,"volume":22},{"date":"2025-04-01","open":12972,"high":12972,"low":12972,"close":12973,"volume":1},{"date":"2025-04-02","open":12919,"high":12919,"low":12919,"close":12919,"volume":1},{"date":"2025-04-03","open":12742,"high":12787,"low":12742,"close":12787,"volume":2},{"date":"2025-04-04","open":12821,"high":12821,"low":12821,"close":12821,"volume":1},{"date":"2025-04-07","open":12561,"high":12561,"low":12561,"close":12561,"volume":0},{"date":"2025-04-08","open":12620,"high":12620,"low":12581,"close":12581,"volume":20},{"date":"2025-04-09","open":12428,"high":12428,"low":12428,"close":12429,"volume":0},{"date":"2025-04-10","open":12458,"high":12748,"low":12458,"close":12748,"volume":1604},{"date":"2025-04-11","open":12748,"high":12748,"low":12748,"close":12748,"volume":0},{"date":"2025-04-14","open":12747,"high":12747,"low":12747,"close":12747,"volume":0},{"date":"2025-04-15","open":12890,"high":12890,"low":12890,"close":12890,"volume":0},{"date":"2025-04-16","open":12919,"high":12919,"low":12919,"close":12919,"volume":0},{"date":"2025-04-17","open":12963,"high":12963,"low":12963,"close":12963,"volume":0},{"date":"2025-04-18","open":13115,"high":13115,"low":13115,"close":13115,"volume":0},{"date":"2025-04-21","open":13228,"high":13228,"low":13228,"close":13228,"volume":0},{"date":"2025-04-22","open":13233,"high":13233,"low":13233,"close":13233,"volume":5},{"date":"2025-04-23","open":13267,"high":13267,"low":13267,"close":13267,"volume":0},{"date":"2025-04-24","open":13287,"high":13287,"low":13287,"close":13287,"volume":0},{"date":"2025-04-25","open":13321,"high":13321,"low":13321,"close":13321,"volume":0},{"date":"2025-04-28","open":13375,"high":13375,"low":13375,"close":13375,"volume":0},{"date":"2025-04-29","open":13500,"high":13500,"low":13500,"close":13500,"volume":1},{"date":"2025-04-30","open":13645,"high":13645,"low":13645,"close":13645,"volume":0},{"date":"2025-05-02","open":13590,"high":13590,"low":13590,"close":13590,"volume":1},{"date":"2025-05-07","open":13730,"high":13730,"low":13730,"close":13730,"volume":0},{"date":"2025-05-08","open":13730,"high":13730,"low":13730,"close":13730,"volume":0},{"date":"2025-05-09","open":13755,"high":13755,"low":13755,"close":13755,"volume":0},{"date":"2025-05-12","open":13895,"high":13895,"low":13895,"close":13895,"volume":0},{"date":"2025-05-13","open":13895,"high":13895,"low":13895,"close":13895,"volume":0},{"date":"2025-05-14","open":13940,"high":13940,"low":13940,"close":13940,"volume":0},{"date":"2025-05-15","open":13940,"high":13940,"low":13940,"close":13940,"volume":0},{"date":"2025-05-16","open":13940,"high":13940,"low":13940,"close":13940,"volume":0},{"date":"2025-05-19","open":13940,"high":13940,"low":13940,"close":13940,"volume":0},{"date":"2025-05-20","open":13940,"high":13940,"low":13885,"close":13885,"volume":44},{"date":"2025-05-21","open":13960,"high":13960,"low":13960,"close":13960,"volume":0},{"date":"2025-05-22","open":13960,"high":13960,"low":13960,"close":13960,"volume":0},{"date":"2025-05-23","open":14155,"high":14155,"low":14155,"close":14155,"volume":1},{"date":"2025-05-26","open":14155,"high":14155,"low":14155,"close":14155,"volume":0},{"date":"2025-05-27","open":14225,"high":14225,"low":14225,"close":14225,"volume":2},{"date":"2025-05-28","open":14225,"high":14225,"low":14225,"close":14225,"volume":0},{"date":"2025-05-29","open":14485,"high":14485,"low":14485,"close":14485,"volume":0},{"date":"2025-05-30","open":14485,"high":14485,"low":14485,"close":14485,"volume":0},{"date":"2025-06-02","open":14485,"high":14485,"low":14485,"close":14485,"volume":0},{"date":"2025-06-04","open":14775,"high":14775,"low":14775,"close":14775,"volume":0},{"date":"2025-06-05","open":14885,"high":14885,"low":14885,"close":14885,"volume":4},{"date":"2025-06-09","open":15145,"high":15250,"low":15145,"close":15250,"volume":4},{"date":"2025-06-10","open":15185,"high":15185,"low":15185,"close":15185,"volume":6},{"date":"2025-06-11","open":15185,"high":15185,"low":15185,"close":15185,"volume":0},{"date":"2025-06-12","open":15315,"high":15315,"low":15315,"close":15315,"volume":5},{"date":"2025-06-13","open":15315,"high":15315,"low":15315,"close":15315,"volume":0},{"date":"2025-06-16","open":15370,"high":15370,"low":15370,"close":15370,"volume":0},{"date":"2025-06-17","open":15370,"high":15370,"low":15370,"close":15370,"volume":0},{"date":"2025-06-18","open":15370,"high":15370,"low":15370,"close":15370,"volume":0},{"date":"2025-06-19","open":15525,"high":15525,"low":15525,"close":15525,"volume":1},{"date":"2025-06-20","open":15570,"high":15570,"low":15570,"close":15570,"volume":0},{"date":"2025-06-23","open":15665,"high":15665,"low":15665,"close":15665,"volume":0},{"date":"2025-06-24","open":15820,"high":15950,"low":15815,"close":15950,"volume":1290},{"date":"2025-06-25","open":15985,"high":15985,"low":15985,"close":15985,"volume":0},{"date":"2025-06-26","open":15965,"high":15965,"low":15965,"close":15965,"volume":0},{"date":"2025-06-27","open":15890,"high":15890,"low":15890,"close":15890,"volume":2},{"date":"2025-06-30","open":15890,"high":15890,"low":15845,"close":15845,"volume":2},{"date":"2025-07-01","open":16170,"high":16170,"low":16170,"close":16170,"volume":4},{"date":"2025-07-02","open":16150,"high":16150,"low":16150,"close":16150,"volume":7},{"date":"2025-07-03","open":16315,"high":16315,"low":16315,"close":16315,"volume":0},{"date":"2025-07-04","open":16230,"high":16230,"low":16230,"close":16230,"volume":10},{"date":"2025-07-07","open":16230,"high":16230,"low":16185,"close":16185,"volume":16},{"date":"2025-07-08","open":16385,"high":16385,"low":16385,"close":16385,"volume":2},{"date":"2025-07-09","open":16820,"high":16960,"low":16820,"close":16945,"volume":103},{"date":"2025-07-10","open":16915,"high":17135,"low":16915,"close":17135,"volume":61},{"date":"2025-07-11","open":17135,"high":17135,"low":17135,"close":17135,"volume":0},{"date":"2025-07-14","open":17210,"high":17210,"low":17210,"close":17210,"volume":100},{"date":"2025-07-15","open":17210,"high":17210,"low":17210,"close":17210,"volume":0},{"date":"2025-07-16","open":16985,"high":16985,"low":16985,"close":16985,"volume":0},{"date":"2025-07-17","open":16985,"high":16985,"low":16985,"close":16985,"volume":0},{"date":"2025-07-18","open":16595,"high":16595,"low":16595,"close":16595,"volume":2},{"date":"2025-07-21","open":16610,"high":16610,"low":16610,"close":16610,"volume":0},{"date":"2025-07-22","open":16610,"high":16610,"low":16610,"close":16610,"volume":0},{"date":"2025-07-23","open":16610,"high":16610,"low":16610,"close":16610,"volume":0},{"date":"2025-07-24","open":16490,"high":16490,"low":16240,"close":16240,"volume":5},{"date":"2025-07-25","open":16225,"high":16380,"low":16225,"close":16380,"volume":3},{"date":"2025-07-28","open":15945,"high":15945,"low":15945,"close":15945,"volume":1},{"date":"2025-07-29","open":15945,"high":15945,"low":15945,"close":15945,"volume":0},{"date":"2025-07-30","open":15960,"high":15960,"low":15960,"close":15960,"volume":0},{"date":"2025-07-31","open":15960,"high":15960,"low":15960,"close":15960,"volume":0},{"date":"2025-08-01","open":15635,"high":15635,"low":15635,"close":15635,"volume":3},{"date":"2025-08-04","open":15520,"high":15520,"low":15520,"close":15520,"volume":60},{"date":"2025-08-05","open":15735,"high":15735,"low":15735,"close":15735,"volume":0},{"date":"2025-08-06","open":15885,"high":15885,"low":15885,"close":15885,"volume":0},{"date":"2025-08-07","open":15930,"high":15930,"low":15930,"close":15930,"volume":0},{"date":"2025-08-08","open":15960,"high":15960,"low":15960,"close":15960,"volume":0},{"date":"2025-08-11","open":15990,"high":15990,"low":15990,"close":15990,"volume":14},{"date":"2025-08-12","open":15850,"high":15850,"low":15850,"close":15850,"volume":0},{"date":"2025-08-13","open":15835,"high":15835,"low":15835,"close":15835,"volume":0},{"date":"2025-08-14","open":15815,"high":15815,"low":15815,"close":15815,"volume":0},{"date":"2025-08-18","open":15665,"high":15665,"low":15665,"close":15665,"volume":0},{"date":"2025-08-19","open":15590,"high":15590,"low":15590,"close":15590,"volume":0},{"date":"2025-08-20","open":15575,"high":15575,"low":15575,"close":15575,"volume":0},{"date":"2025-08-21","open":15575,"high":15575,"low":15575,"close":15575,"volume":0},{"date":"2025-08-22","open":15575,"high":15575,"low":15575,"close":15575,"volume":0},{"date":"2025-08-25","open":15590,"high":15590,"low":15590,"close":15590,"volume":0},{"date":"2025-08-26","open":15600,"high":15600,"low":15600,"close":15600,"volume":18},{"date":"2025-08-27","open":15600,"high":15600,"low":15600,"close":15600,"volume":0},{"date":"2025-08-28","open":15735,"high":15735,"low":15735,"close":15735,"volume":0},{"date":"2025-08-29","open":15735,"high":15735,"low":15735,"close":15735,"volume":0},{"date":"2025-09-01","open":15735,"high":15735,"low":15735,"close":15735,"volume":0},{"date":"2025-09-02","open":15645,"high":15645,"low":15645,"close":15645,"volume":0},{"date":"2025-09-03","open":15645,"high":15645,"low":15645,"close":15645,"volume":0},{"date":"2025-09-04","open":15645,"high":15645,"low":15645,"close":15645,"volume":0},{"date":"2025-09-05","open":15670,"high":15670,"low":15670,"close":15670,"volume":0},{"date":"2025-09-08","open":15860,"high":15860,"low":15860,"close":15860,"volume":1},{"date":"2025-09-09","open":15920,"high":15920,"low":15920,"close":15920,"volume":0},{"date":"2025-09-10","open":15940,"high":16090,"low":15940,"close":15960,"volume":13},{"date":"2025-09-11","open":15960,"high":15960,"low":15960,"close":15960,"volume":0},{"date":"2025-09-12","open":16270,"high":16270,"low":16270,"close":16270,"volume":12},{"date":"2025-09-15","open":16280,"high":16280,"low":16280,"close":16280,"volume":0},{"date":"2025-09-16","open":16280,"high":16280,"low":16280,"close":16280,"volume":0},{"date":"2025-09-17","open":16280,"high":16280,"low":16280,"close":16280,"volume":0},{"date":"2025-09-18","open":16280,"high":16280,"low":16280,"close":16280,"volume":0},{"date":"2025-09-19","open":16350,"high":16350,"low":16350,"close":16350,"volume":4},{"date":"2025-09-22","open":16315,"high":16315,"low":16315,"close":16315,"volume":0},{"date":"2025-09-23","open":16285,"high":16285,"low":16285,"close":16285,"volume":0},{"date":"2025-09-24","open":16030,"high":16030,"low":16030,"close":16030,"volume":12},{"date":"2025-09-25","open":16030,"high":16030,"low":16030,"close":16030,"volume":0},{"date":"2025-09-26","open":15865,"high":15865,"low":15865,"close":15865,"volume":0},{"date":"2025-09-29","open":15890,"high":15890,"low":15890,"close":15890,"volume":0},{"date":"2025-09-30","open":15890,"high":15890,"low":15890,"close":15890,"volume":0},{"date":"2025-10-01","open":15835,"high":15835,"low":15835,"close":15835,"volume":0},{"date":"2025-10-02","open":15835,"high":15835,"low":15835,"close":15835,"volume":0},{"date":"2025-10-10","open":15865,"high":15865,"low":15865,"close":15865,"volume":1},{"date":"2025-10-13","open":15685,"high":15685,"low":15540,"close":15540,"volume":2},{"date":"2025-10-14","open":15610,"high":15610,"low":15610,"close":15610,"volume":1},{"date":"2025-10-15","open":15545,"high":15545,"low":15545,"close":15545,"volume":1},{"date":"2025-10-16","open":15730,"high":15730,"low":15730,"close":15730,"volume":1},{"date":"2025-10-17","open":15805,"high":15805,"low":15805,"close":15805,"volume":1},{"date":"2025-10-20","open":15635,"high":15635,"low":15625,"close":15625,"volume":8},{"date":"2025-10-21","open":15830,"high":15830,"low":15705,"close":15705,"volume":7},{"date":"2025-10-22","open":15720,"high":15720,"low":15720,"close":15720,"volume":1},{"date":"2025-10-23","open":15835,"high":15835,"low":15835,"close":15835,"volume":1},{"date":"2025-10-24","open":15635,"high":15670,"low":15625,"close":15665,"volume":2030},{"date":"2025-10-27","open":15810,"high":15810,"low":15690,"close":15730,"volume":5019},{"date":"2025-10-28","open":15890,"high":15890,"low":15890,"close":15890,"volume":1},{"date":"2025-10-29","open":15915,"high":15915,"low":15915,"close":15915,"volume":1},{"date":"2025-10-30","open":15840,"high":15840,"low":15785,"close":15785,"volume":18},{"date":"2025-10-31","open":15750,"high":15750,"low":15560,"close":15580,"volume":21},{"date":"2025-11-03","open":15595,"high":15595,"low":15595,"close":15595,"volume":12,"rsi_14":49.49,"sma_20":15735.0,"sma_60":15827.58,"sma_120":15638.79},{"date":"2025-11-04","open":15590,"high":15590,"low":15575,"close":15575,"volume":3,"rsi_14":51.04,"sma_20":15719.25,"sma_60":15828.5,"sma_120":15654.17},{"date":"2025-11-05","open":15430,"high":15430,"low":15425,"close":15425,"volume":17,"rsi_14":39.15,"sma_20":15698.75,"sma_60":15823.33,"sma_120":15668.08},{"date":"2025-11-06","open":15705,"high":15705,"low":15705,"close":15705,"volume":1,"rsi_14":46.89,"sma_20":15692.25,"sma_60":15820.33,"sma_120":15683.17},{"date":"2025-11-07","open":15875,"high":15875,"low":15625,"close":15625,"volume":18,"rsi_14":50.0,"sma_20":15680.25,"sma_60":15815.25,"sma_120":15697.58},{"date":"2025-11-10","open":15840,"high":16125,"low":15840,"close":16125,"volume":5,"rsi_14":60.88,"sma_20":15709.5,"sma_60":15818.0,"sma_120":15715.79},{"date":"2025-11-11","open":16125,"high":16125,"low":15975,"close":15975,"volume":41,"rsi_14":56.17,"sma_20":15727.75,"sma_60":15817.75,"sma_120":15732.75},{"date":"2025-11-12","open":16155,"high":16230,"low":16155,"close":16230,"volume":2,"rsi_14":58.96,"sma_20":15762.0,"sma_60":15824.08,"sma_120":15751.83},{"date":"2025-11-13","open":16415,"high":16460,"low":16395,"close":16460,"volume":3,"rsi_14":67.55,"sma_20":15798.5,"sma_60":15834.5,"sma_120":15772.83},{"date":"2025-11-14","open":16320,"high":16320,"low":16320,"close":16320,"volume":21,"rsi_14":62.61,"sma_20":15824.25,"sma_60":15842.92,"sma_120":15793.12},{"date":"2025-11-17","open":16240,"high":16240,"low":16240,"close":16240,"volume":0,"rsi_14":57.74,"sma_20":15855.0,"sma_60":15852.5,"sma_120":15812.12},{"date":"2025-11-18","open":16020,"high":16020,"low":16020,"close":16020,"volume":1,"rsi_14":52.14,"sma_20":15870.75,"sma_60":15859.67,"sma_120":15829.29},{"date":"2025-11-19","open":16020,"high":16020,"low":16020,"close":16020,"volume":0,"rsi_14":55.05,"sma_20":15885.75,"sma_60":15867.08,"sma_120":15844.83},{"date":"2025-11-20","open":16065,"high":16110,"low":16065,"close":16110,"volume":23,"rsi_14":61.99,"sma_20":15899.5,"sma_60":15876.0,"sma_120":15861.12},{"date":"2025-11-21","open":15900,"high":16065,"low":15900,"close":15950,"volume":21,"rsi_14":57.54,"sma_20":15913.75,"sma_60":15882.25,"sma_120":15875.5},{"date":"2025-11-24","open":16210,"high":16210,"low":16210,"close":16210,"volume":1,"rsi_14":62.24,"sma_20":15937.75,"sma_60":15892.58,"sma_120":15892.04},{"date":"2025-11-25","open":16075,"high":16075,"low":15975,"close":15975,"volume":3,"rsi_14":60.26,"sma_20":15942.0,"sma_60":15898.83,"sma_120":15904.46},{"date":"2025-11-26","open":15955,"high":16045,"low":15955,"close":16045,"volume":5,"rsi_14":56.88,"sma_20":15948.5,"sma_60":15906.25,"sma_120":15917.46},{"date":"2025-11-27","open":16215,"high":16215,"low":16185,"close":16185,"volume":6,"rsi_14":61.07,"sma_20":15968.5,"sma_60":15913.75,"sma_120":15931.62},{"date":"2025-11-28","open":16185,"high":16185,"low":16185,"close":16185,"volume":0,"rsi_14":51.48,"sma_20":15998.75,"sma_60":15921.25,"sma_120":15943.38},{"date":"2025-12-01","open":16230,"high":16230,"low":16230,"close":16230,"volume":1,"rsi_14":56.62,"sma_20":16030.5,"sma_60":15929.5,"sma_120":15954.58},{"date":"2025-12-02","open":16275,"high":16355,"low":16275,"close":16355,"volume":3,"rsi_14":53.48,"sma_20":16069.5,"sma_60":15941.33,"sma_120":15963.79},{"date":"2025-12-03","open":16390,"high":16555,"low":16390,"close":16550,"volume":420,"rsi_14":52.56,"sma_20":16125.75,"sma_60":15956.42,"sma_120":15975.17},{"date":"2025-12-04","open":16580,"high":16580,"low":16400,"close":16400,"volume":5,"rsi_14":52.26,"sma_20":16160.5,"sma_60":15969.0,"sma_120":15985.29},{"date":"2025-12-05","open":16605,"high":16605,"low":16605,"close":16605,"volume":1,"rsi_14":59.63,"sma_20":16209.5,"sma_60":15984.58,"sma_120":15996.04},{"date":"2025-12-08","open":16470,"high":16470,"low":16470,"close":16470,"volume":1,"rsi_14":62.43,"sma_20":16226.75,"sma_60":15994.75,"sma_120":16005.67},{"date":"2025-12-09","open":16475,"high":16495,"low":16340,"close":16495,"volume":3,"rsi_14":62.94,"sma_20":16252.75,"sma_60":16004.33,"sma_120":16015.04},{"date":"2025-12-10","open":16545,"high":16545,"low":16470,"close":16470,"volume":2,"rsi_14":60.17,"sma_20":16264.75,"sma_60":16012.83,"sma_120":16024.21},{"date":"2025-12-11","open":16400,"high":16400,"low":16340,"close":16340,"volume":11,"rsi_14":61.21,"sma_20":16258.75,"sma_60":16019.17,"sma_120":16032.29},{"date":"2025-12-12","open":16540,"high":16700,"low":16540,"close":16700,"volume":19,"rsi_14":63.32,"sma_20":16277.75,"sma_60":16026.33,"sma_120":16042.08},{"date":"2025-12-15","open":16700,"high":16700,"low":16685,"close":16685,"volume":28,"rsi_14":71.91,"sma_20":16300.0,"sma_60":16033.08,"sma_120":16051.38},{"date":"2025-12-16","open":16675,"high":16675,"low":16480,"close":16480,"volume":8,"rsi_14":62.39,"sma_20":16323.0,"sma_60":16036.42,"sma_120":16058.17},{"date":"2025-12-17","open":16650,"high":16650,"low":16460,"close":16515,"volume":11,"rsi_14":60.0,"sma_20":16347.75,"sma_60":16040.33,"sma_120":16062.88},{"date":"2025-12-18","open":16660,"high":16660,"low":16375,"close":16375,"volume":59,"rsi_14":55.31,"sma_20":16361.0,"sma_60":16041.92,"sma_120":16066.12},{"date":"2025-12-19","open":16600,"high":16600,"low":16530,"close":16530,"volume":5,"rsi_14":57.89,"sma_20":16390.0,"sma_60":16044.92,"sma_120":16070.83},{"date":"2025-12-22","open":16685,"high":16685,"low":16610,"close":16635,"volume":7,"rsi_14":57.45,"sma_20":16411.25,"sma_60":16050.25,"sma_120":16077.04},{"date":"2025-12-23","open":16660,"high":16660,"low":16615,"close":16615,"volume":2,"rsi_14":51.91,"sma_20":16443.25,"sma_60":16055.75,"sma_120":16083.46},{"date":"2025-12-24","open":16615,"high":16615,"low":16605,"close":16605,"volume":16,"rsi_14":56.55,"sma_20":16471.25,"sma_60":16065.33,"sma_120":16087.08},{"date":"2025-12-26","open":16680,"high":16680,"low":16680,"close":16680,"volume":1,"rsi_14":52.61,"sma_20":16496.0,"sma_60":16076.17,"sma_120":16091.5},{"date":"2025-12-29","open":17180,"high":17180,"low":17180,"close":17180,"volume":0,"rsi_14":69.72,"sma_20":16545.75,"sma_60":16098.08,"sma_120":16098.71},{"date":"2025-12-30","open":17695,"high":17695,"low":16205,"close":16375,"volume":32,"rsi_14":47.67,"sma_20":16553.0,"sma_60":16106.17,"sma_120":16099.92},{"date":"2026-01-02","open":16450,"high":16450,"low":16345,"close":16345,"volume":5,"rsi_14":47.58,"sma_20":16552.5,"sma_60":16113.75,"sma_120":16101.25},{"date":"2026-01-05","open":16360,"high":16360,"low":16195,"close":16210,"volume":13,"rsi_14":47.49,"sma_20":16535.5,"sma_60":16120.0,"sma_120":16099.79},{"date":"2026-01-06","open":16365,"high":16365,"low":16245,"close":16245,"volume":8,"rsi_14":39.96,"sma_20":16527.75,"sma_60":16126.83,"sma_120":16093.96},{"date":"2026-01-07","open":16380,"high":16380,"low":16380,"close":16380,"volume":1,"rsi_14":43.61,"sma_20":16516.5,"sma_60":16135.42,"sma_120":16087.67},{"date":"2026-01-08","open":16265,"high":16265,"low":15965,"close":15965,"volume":113,"rsi_14":40.08,"sma_20":16491.25,"sma_60":16142.5,"sma_120":16077.92},{"date":"2026-01-09","open":16165,"high":16165,"low":16100,"close":16100,"volume":3,"rsi_14":42.3,"sma_20":16471.5,"sma_60":16150.67,"sma_120":16068.67},{"date":"2026-01-12","open":16130,"high":16130,"low":16130,"close":16130,"volume":1,"rsi_14":45.26,"sma_20":16454.5,"sma_60":16160.42,"sma_120":16059.67},{"date":"2026-01-13","open":16220,"high":16220,"low":16220,"close":16220,"volume":1,"rsi_14":43.85,"sma_20":16448.5,"sma_60":16168.58,"sma_120":16053.29},{"date":"2026-01-14","open":16245,"high":16255,"low":16215,"close":16215,"volume":6,"rsi_14":41.32,"sma_20":16424.25,"sma_60":16175.42,"sma_120":16046.88},{"date":"2026-01-15","open":16375,"high":16375,"low":16375,"close":16375,"volume":1,"rsi_14":45.31,"sma_20":16408.75,"sma_60":16187.92,"sma_120":16045.04},{"date":"2026-01-16","open":16450,"high":16450,"low":16360,"close":16360,"volume":7,"rsi_14":45.22,"sma_20":16402.75,"sma_60":16198.83,"sma_120":16042.96},{"date":"2026-01-19","open":16450,"high":16450,"low":16435,"close":16435,"volume":2,"rsi_14":45.22,"sma_20":16398.75,"sma_60":16210.75,"sma_120":16041.5},{"date":"2026-01-20","open":16495,"high":16745,"low":16465,"close":16625,"volume":28,"rsi_14":37.69,"sma_20":16411.25,"sma_60":16223.92,"sma_120":16041.62},{"date":"2026-01-21","open":16625,"high":16625,"low":16625,"close":16625,"volume":1,"rsi_14":58.62,"sma_20":16416.0,"sma_60":16239.92,"sma_120":16044.83},{"date":"2026-01-22","open":16615,"high":16615,"low":16615,"close":16615,"volume":1,"rsi_14":59.44,"sma_20":16415.0,"sma_60":16254.67,"sma_120":16046.79},{"date":"2026-01-23","open":16740,"high":16740,"low":16740,"close":16740,"volume":1,"rsi_14":68.66,"sma_20":16421.25,"sma_60":16268.83,"sma_120":16053.42},{"date":"2026-01-26","open":16930,"high":16930,"low":16930,"close":16930,"volume":1,"rsi_14":71.75,"sma_20":16437.5,"sma_60":16285.75,"sma_120":16061.62},{"date":"2026-01-27","open":16815,"high":16905,"low":16815,"close":16905,"volume":5,"rsi_14":67.92,"sma_20":16448.75,"sma_60":16304.42,"sma_120":16069.5},{"date":"2026-01-28","open":17070,"high":17070,"low":17070,"close":17070,"volume":1,"rsi_14":95.47,"sma_20":16443.25,"sma_60":16329.25,"sma_120":16078.75},{"date":"2026-01-29","open":17070,"high":17070,"low":17070,"close":17070,"volume":0,"rsi_14":94.91,"sma_20":16478.0,"sma_60":16353.83,"sma_120":16090.71},{"date":"2026-01-30","open":17295,"high":17295,"low":17295,"close":17295,"volume":0,"rsi_14":95.69,"sma_20":16525.5,"sma_60":16382.5,"sma_120":16105.5},{"date":"2026-02-02","open":17365,"high":17365,"low":17365,"close":17365,"volume":1,"rsi_14":95.62,"sma_20":16583.25,"sma_60":16414.83,"sma_120":16119.08},{"date":"2026-02-03","open":17285,"high":17285,"low":17135,"close":17285,"volume":1167,"rsi_14":90.23,"sma_20":16635.25,"sma_60":16441.17,"sma_120":16130.75},{"date":"2026-02-04","open":17460,"high":17460,"low":17460,"close":17460,"volume":1,"rsi_14":90.33,"sma_20":16689.25,"sma_60":16471.75,"sma_120":16143.5},{"date":"2026-02-05","open":17815,"high":17815,"low":17790,"close":17800,"volume":31,"rsi_14":93.11,"sma_20":16781.0,"sma_60":16499.67,"sma_120":16158.83},{"date":"2026-02-06","open":17705,"high":17705,"low":17705,"close":17705,"volume":3,"rsi_14":87.57,"sma_20":16861.25,"sma_60":16528.5,"sma_120":16173.12},{"date":"2026-02-09","open":17795,"high":18065,"low":17795,"close":17985,"volume":1132,"rsi_14":88.2,"sma_20":16954.0,"sma_60":16557.75,"sma_120":16190.92},{"date":"2026-02-10","open":18180,"high":18190,"low":17930,"close":18190,"volume":8,"rsi_14":89.42,"sma_20":17052.5,"sma_60":16586.58,"sma_120":16210.54},{"date":"2026-02-11","open":18380,"high":18640,"low":18380,"close":18630,"volume":1132,"rsi_14":91.72,"sma_20":17173.25,"sma_60":16625.08,"sma_120":16234.0},{"date":"2026-02-12","open":18735,"high":18735,"low":18565,"close":18590,"volume":63,"rsi_14":89.7,"sma_20":17284.0,"sma_60":16664.25,"sma_120":16258.38},{"date":"2026-02-13","open":18855,"high":19000,"low":18855,"close":18970,"volume":349,"rsi_14":90.48,"sma_20":17414.5,"sma_60":16713.42,"sma_120":16286.54},{"date":"2026-02-19","open":19100,"high":19230,"low":18970,"close":19230,"volume":105,"rsi_14":92.2,"sma_20":17554.25,"sma_60":16766.92,"sma_120":16317.0},{"date":"2026-02-20","open":19385,"high":19455,"low":19320,"close":19320,"volume":28,"rsi_14":91.98,"sma_20":17689.0,"sma_60":16820.42,"sma_120":16348.21},{"date":"2026-02-23","open":19580,"high":19580,"low":19365,"close":19365,"volume":1115,"rsi_14":92.11,"sma_20":17826.0,"sma_60":16877.33,"sma_120":16379.79},{"date":"2026-02-24","open":19550,"high":19550,"low":19265,"close":19490,"volume":22,"rsi_14":91.81,"sma_20":17969.75,"sma_60":16932.0,"sma_120":16412.29},{"date":"2026-02-25","open":19510,"high":19530,"low":19225,"close":19305,"volume":15778,"rsi_14":85.4,"sma_20":18098.0,"sma_60":16987.5,"sma_120":16443.17},{"date":"2026-02-26","open":19610,"high":19610,"low":19395,"close":19395,"volume":11,"rsi_14":88.36,"sma_20":18221.25,"sma_60":17043.33,"sma_120":16474.79},{"date":"2026-02-27","open":19345,"high":19345,"low":18900,"close":18900,"volume":109,"rsi_14":73.45,"sma_20":18321.0,"sma_60":17088.58,"sma_120":16501.17},{"date":"2026-03-03","open":19040,"high":19040,"low":18575,"close":18575,"volume":8,"rsi_14":62.68,"sma_20":18396.25,"sma_60":17128.42,"sma_120":16524.83},{"date":"2026-03-04","open":18225,"high":18225,"low":16885,"close":16885,"volume":33,"rsi_14":41.18,"sma_20":18387.0,"sma_60":17139.33,"sma_120":16534.42},{"date":"2026-03-05","open":16885,"high":17785,"low":16885,"close":17655,"volume":117,"rsi_14":46.79,"sma_20":18405.0,"sma_60":17161.0,"sma_120":16551.17},{"date":"2026-03-06","open":17625,"high":17625,"low":17515,"close":17515,"volume":3,"rsi_14":43.35,"sma_20":18412.5,"sma_60":17177.08,"sma_120":16566.75},{"date":"2026-03-09","open":18000,"high":18000,"low":17065,"close":17105,"volume":11,"rsi_14":34.89,"sma_20":18403.5,"sma_60":17188.83,"sma_120":16578.92},{"date":"2026-03-10","open":17615,"high":17615,"low":17615,"close":17615,"volume":2,"rsi_14":41.16,"sma_20":18411.25,"sma_60":17205.67,"sma_120":16595.12},{"date":"2026-03-11","open":17615,"high":17815,"low":17615,"close":17650,"volume":105,"rsi_14":37.23,"sma_20":18403.75,"sma_60":17225.33,"sma_120":16610.04},{"date":"2026-03-12","open":17810,"high":17865,"low":17810,"close":17865,"volume":30,"rsi_14":36.68,"sma_20":18411.75,"sma_60":17248.17,"sma_120":16626.25},{"date":"2026-03-13","open":17795,"high":17795,"low":17765,"close":17765,"volume":2,"rsi_14":34.86,"sma_20":18400.75,"sma_60":17269.75,"sma_120":16641.29},{"date":"2026-03-16","open":17730,"high":17750,"low":17730,"close":17750,"volume":2,"rsi_14":34.18,"sma_20":18378.75,"sma_60":17293.25,"sma_120":16656.21},{"date":"2026-03-17","open":17800,"high":17815,"low":17800,"close":17815,"volume":2,"rsi_14":33.4,"sma_20":18338.0,"sma_60":17311.83,"sma_120":16669.08},{"date":"2026-03-18","open":17995,"high":18050,"low":17980,"close":18050,"volume":13,"rsi_14":37.68,"sma_20":18311.0,"sma_60":17334.58,"sma_120":16683.83},{"date":"2026-03-19","open":17905,"high":17905,"low":17870,"close":17870,"volume":13,"rsi_14":35.29,"sma_20":18256.0,"sma_60":17357.75,"sma_120":16697.08},{"date":"2026-03-20","open":17965,"high":17965,"low":17920,"close":17920,"volume":2,"rsi_14":39.66,"sma_20":18190.5,"sma_60":17381.17,"sma_120":16710.75},{"date":"2026-03-23","open":18455,"high":18455,"low":17540,"close":17540,"volume":47,"rsi_14":39.21,"sma_20":18101.5,"sma_60":17400.58,"sma_120":16721.25},{"date":"2026-03-24","open":17965,"high":18500,"low":17575,"close":17575,"volume":21,"rsi_14":60.99,"sma_20":18012.0,"sma_60":17418.0,"sma_120":16731.46},{"date":"2026-03-25","open":18045,"high":18050,"low":18045,"close":18050,"volume":32,"rsi_14":56.94,"sma_20":17940.0,"sma_60":17441.58,"sma_120":16745.92},{"date":"2026-03-26","open":18130,"high":18135,"low":18130,"close":18135,"volume":2,"rsi_14":61.11,"sma_20":17881.5,"sma_60":17466.92,"sma_120":16761.33},{"date":"2026-03-27","open":17915,"high":17915,"low":17900,"close":17900,"volume":2,"rsi_14":65.2,"sma_20":17806.75,"sma_60":17488.5,"sma_120":16776.92},{"date":"2026-03-30","open":18435,"high":18435,"low":17685,"close":17685,"volume":3,"rsi_14":51.51,"sma_20":17746.0,"sma_60":17505.25,"sma_120":16790.71},{"date":"2026-03-31","open":17775,"high":17775,"low":17740,"close":17740,"volume":4,"rsi_14":51.92,"sma_20":17704.25,"sma_60":17514.58,"sma_120":16806.33},{"date":"2026-04-01","open":17955,"high":18490,"low":17955,"close":18035,"volume":17,"rsi_14":53.51,"sma_20":17761.75,"sma_60":17542.25,"sma_120":16824.21},{"date":"2026-04-02","open":18100,"high":18100,"low":18100,"close":18100,"volume":2,"rsi_14":57.02,"sma_20":17784.0,"sma_60":17571.5,"sma_120":16842.62},{"date":"2026-04-03","open":17785,"high":17785,"low":17690,"close":17710,"volume":26,"rsi_14":49.28,"sma_20":17793.75,"sma_60":17596.5,"sma_120":16858.25},{"date":"2026-04-06","open":17685,"high":17685,"low":17685,"close":17685,"volume":2,"rsi_14":47.61,"sma_20":17822.75,"sma_60":17620.5,"sma_120":16873.67},{"date":"2026-04-07","open":17645,"high":17645,"low":17645,"close":17645,"volume":0,"rsi_14":41.98,"sma_20":17824.25,"sma_60":17641.58,"sma_120":16888.5},{"date":"2026-04-08","open":17885,"high":18065,"low":17885,"close":18065,"volume":7,"rsi_14":53.53,"sma_20":17845.0,"sma_60":17676.58,"sma_120":16909.54},{"date":"2026-04-09","open":18065,"high":18065,"low":18065,"close":18065,"volume":0,"rsi_14":52.67,"sma_20":17855.0,"sma_60":17709.33,"sma_120":16930.0},{"date":"2026-04-10","open":18190,"high":18190,"low":18190,"close":18190,"volume":1,"rsi_14":63.21,"sma_20":17876.25,"sma_60":17743.67,"sma_120":16952.04},{"date":"2026-04-13","open":18280,"high":18280,"low":18280,"close":18280,"volume":1,"rsi_14":64.02,"sma_20":17902.75,"sma_60":17778.0,"sma_120":16973.29},{"date":"2026-04-14","open":18345,"high":18345,"low":18345,"close":18345,"volume":0,"rsi_14":57.01,"sma_20":17929.25,"sma_60":17813.5,"sma_120":16994.46},{"date":"2026-04-15","open":18405,"high":18405,"low":18405,"close":18405,"volume":1,"rsi_14":56.49,"sma_20":17947.0,"sma_60":17847.33,"sma_120":17017.62},{"date":"2026-04-16","open":18525,"high":18525,"low":18525,"close":18525,"volume":0,"rsi_14":65.9,"sma_20":17979.75,"sma_60":17883.42,"sma_120":17041.12},{"date":"2026-04-17","open":18760,"high":18760,"low":18695,"close":18695,"volume":8,"rsi_14":76.3,"sma_20":18018.5,"sma_60":17921.08,"sma_120":17065.92},{"date":"2026-04-20","open":18735,"high":18735,"low":18735,"close":18735,"volume":27,"rsi_14":76.12,"sma_20":18078.25,"sma_60":17956.25,"sma_120":17090.08},{"date":"2026-04-21","open":18695,"high":18695,"low":18695,"close":18695,"volume":0,"rsi_14":70.0,"sma_20":18134.25,"sma_60":17990.75,"sma_120":17115.33},{"date":"2026-04-22","open":18695,"high":18695,"low":18695,"close":18695,"volume":0,"rsi_14":68.77,"sma_20":18166.5,"sma_60":18025.42,"sma_120":17140.04},{"date":"2026-04-23","open":18695,"high":18695,"low":18695,"close":18695,"volume":0,"rsi_14":91.21,"sma_20":18194.5,"sma_60":18058.0,"sma_120":17163.42},{"date":"2026-04-24","open":19005,"high":19005,"low":19005,"close":19005,"volume":6,"rsi_14":94.59,"sma_20":18249.75,"sma_60":18092.58,"sma_120":17189.17},{"date":"2026-04-27","open":19005,"high":19005,"low":19005,"close":19005,"volume":0,"rsi_14":97.22,"sma_20":18315.75,"sma_60":18127.58,"sma_120":17216.0},{"date":"2026-04-28","open":19005,"high":19005,"low":19005,"close":19005,"volume":0,"rsi_14":96.08,"sma_20":18379.0,"sma_60":18159.83,"sma_120":17244.54},{"date":"2026-04-29","open":18480,"high":18480,"low":18480,"close":18480,"volume":0,"rsi_14":63.43,"sma_20":18401.25,"sma_60":18183.33,"sma_120":17268.58},{"date":"2026-04-30","open":18440,"high":18440,"low":18120,"close":18305,"volume":5,"rsi_14":53.61,"sma_20":18411.5,"sma_60":18200.17,"sma_120":17291.33},{"date":"2026-05-04","open":18375,"high":18375,"low":18375,"close":18375,"volume":2,"rsi_14":53.02,"sma_20":18444.75,"sma_60":18217.0,"sma_120":17315.92},{"date":"2026-05-06","open":17625,"high":17805,"low":17600,"close":17600,"volume":73,"rsi_14":33.7,"sma_20":18440.5,"sma_60":18222.25,"sma_120":17331.71},{"date":"2026-05-07","open":17700,"high":17780,"low":17700,"close":17775,"volume":6,"rsi_14":36.88,"sma_20":18447.0,"sma_60":18227.5,"sma_120":17349.62},{"date":"2026-05-08","open":17700,"high":17700,"low":17600,"close":17640,"volume":8,"rsi_14":31.68,"sma_20":18425.75,"sma_60":18224.83,"sma_120":17362.25},{"date":"2026-05-11","open":17700,"high":17795,"low":17495,"close":17495,"volume":355,"rsi_14":24.9,"sma_20":18397.25,"sma_60":18221.33,"sma_120":17374.92},{"date":"2026-05-12","open":17400,"high":17400,"low":17055,"close":17055,"volume":17,"rsi_14":19.89,"sma_20":18340.5,"sma_60":18205.83,"sma_120":17381.79},{"date":"2026-05-13","open":17270,"high":17315,"low":17095,"close":17095,"volume":13,"rsi_14":21.33,"sma_20":18281.25,"sma_60":18187.58,"sma_120":17387.08},{"date":"2026-05-14","open":17195,"high":17510,"low":17195,"close":17510,"volume":12,"rsi_14":31.51,"sma_20":18239.5,"sma_60":18168.92,"sma_120":17397.0},{"date":"2026-05-15","open":17600,"high":17745,"low":17400,"close":17605,"volume":352,"rsi_14":33.48,"sma_20":18199.5,"sma_60":18152.5,"sma_120":17408.38},{"date":"2026-05-18","open":17500,"high":17500,"low":17300,"close":17300,"volume":28,"rsi_14":24.13,"sma_20":18138.25,"sma_60":18124.67,"sma_120":17419.04},{"date":"2026-05-19","open":16970,"high":17250,"low":16950,"close":17250,"volume":4,"rsi_14":23.77,"sma_20":18066.0,"sma_60":18091.67,"sma_120":17429.29},{"date":"2026-05-20","open":16720,"high":16725,"low":16720,"close":16720,"volume":29,"rsi_14":20.52,"sma_20":17965.25,"sma_60":18048.33,"sma_120":17434.38},{"date":"2026-05-21","open":17105,"high":17105,"low":16925,"close":17005,"volume":4,"rsi_14":29.71,"sma_20":17880.75,"sma_60":18009.0,"sma_120":17443.17},{"date":"2026-05-22","open":17190,"high":17190,"low":17025,"close":17090,"volume":3,"rsi_14":32.86,"sma_20":17800.5,"sma_60":17969.0,"sma_120":17450.5},{"date":"2026-05-26","open":16965,"high":17170,"low":16965,"close":17170,"volume":32,"rsi_14":33.05,"sma_20":17724.25,"sma_60":17933.42,"sma_120":17460.46},{"date":"2026-05-27","open":16855,"high":16855,"low":16855,"close":16855,"volume":10,"rsi_14":37.96,"sma_20":17616.75,"sma_60":17891.08,"sma_120":17467.21},{"date":"2026-05-28","open":16565,"high":16565,"low":16400,"close":16505,"volume":9,"rsi_14":30.58,"sma_20":17491.75,"sma_60":17851.17,"sma_120":17469.88},{"date":"2026-05-29","open":16250,"high":16510,"low":16250,"close":16510,"volume":3,"rsi_14":32.01,"sma_20":17367.0,"sma_60":17816.75,"sma_120":17472.58},{"date":"2026-06-01","open":16225,"high":16225,"low":16075,"close":16075,"volume":41,"rsi_14":29.3,"sma_20":17246.75,"sma_60":17803.25,"sma_120":17471.29},{"date":"2026-06-02","open":16075,"high":16075,"low":15900,"close":15900,"volume":16,"rsi_14":31.75,"sma_20":17126.5,"sma_60":17774.0,"sma_120":17467.5},{"date":"2026-06-04","open":15900,"high":15990,"low":15900,"close":15990,"volume":3,"rsi_14":32.81,"sma_20":17007.25,"sma_60":17748.58,"sma_120":17462.83},{"date":"2026-06-05","open":15900,"high":15900,"low":15700,"close":15700,"volume":4,"rsi_14":20.71,"sma_20":16912.25,"sma_60":17725.17,"sma_120":17457.0},{"date":"2026-06-08","open":15700,"high":15700,"low":15175,"close":15385,"volume":68,"rsi_14":16.47,"sma_20":16792.75,"sma_60":17688.0,"sma_120":17446.83},{"date":"2026-06-09","open":15485,"high":15485,"low":15485,"close":15485,"volume":330,"rsi_14":20.77,"sma_20":16685.0,"sma_60":17651.92,"sma_120":17438.62},{"date":"2026-06-10","open":15535,"high":15535,"low":15535,"close":15535,"volume":1,"rsi_14":22.38,"sma_20":16587.0,"sma_60":17613.08,"sma_120":17430.62},{"date":"2026-06-11","open":16010,"high":16010,"low":16010,"close":16010,"volume":0,"rsi_14":38.36,"sma_20":16534.75,"sma_60":17583.83,"sma_120":17426.79},{"date":"2026-06-12","open":16285,"high":16555,"low":16205,"close":16555,"volume":1438,"rsi_14":43.2,"sma_20":16507.75,"sma_60":17563.92,"sma_120":17428.58},{"date":"2026-06-15","open":16570,"high":16570,"low":16485,"close":16485,"volume":18,"rsi_14":40.82,"sma_20":16456.5,"sma_60":17541.75,"sma_120":17426.79},{"date":"2026-06-16","open":16635,"high":16800,"low":16635,"close":16795,"volume":358,"rsi_14":44.68,"sma_20":16416.0,"sma_60":17520.83,"sma_120":17427.71},{"date":"2026-06-17","open":16725,"high":16770,"low":16590,"close":16595,"volume":933,"rsi_14":46.19,"sma_20":16380.75,"sma_60":17499.58,"sma_120":17428.67},{"date":"2026-06-18","open":16225,"high":16345,"low":16225,"close":16240,"volume":115,"rsi_14":46.12,"sma_20":16330.25,"sma_60":17471.58,"sma_120":17426.38},{"date":"2026-06-19","open":16100,"high":16100,"low":15715,"close":15715,"volume":29,"rsi_14":39.9,"sma_20":16280.0,"sma_60":17441.17,"sma_120":17420.88},{"date":"2026-06-22","open":15600,"high":15600,"low":15545,"close":15545,"volume":114,"rsi_14":42.78,"sma_20":16207.0,"sma_60":17407.33,"sma_120":17412.67},{"date":"2026-06-23","open":15400,"high":15400,"low":14965,"close":14965,"volume":28,"rsi_14":38.53,"sma_20":16100.75,"sma_60":17355.92,"sma_120":17398.75},{"date":"2026-06-24","open":14985,"high":14985,"low":14985,"close":14985,"volume":0,"rsi_14":37.45,"sma_20":15991.5,"sma_60":17303.42,"sma_120":17385.17},{"date":"2026-06-25","open":15240,"high":15250,"low":15195,"close":15195,"volume":14,"rsi_14":43.57,"sma_20":15908.5,"sma_60":17258.33,"sma_120":17373.42},{"date":"2026-06-26","open":15060,"high":15060,"low":14615,"close":14660,"volume":35,"rsi_14":41.25,"sma_20":15816.25,"sma_60":17207.92,"sma_120":17356.58},{"date":"2026-06-29","open":15285,"high":15285,"low":15285,"close":15285,"volume":0,"rsi_14":47.86,"sma_20":15755.0,"sma_60":17167.0,"sma_120":17340.79},{"date":"2026-06-30","open":15200,"high":15200,"low":15200,"close":15200,"volume":0,"rsi_14":46.44,"sma_20":15711.25,"sma_60":17119.75,"sma_120":17331.0},{"date":"2026-07-01","open":15325,"high":15325,"low":15325,"close":15325,"volume":0,"rsi_14":42.14,"sma_20":15682.5,"sma_60":17073.5,"sma_120":17322.5},{"date":"2026-07-02","open":15610,"high":15740,"low":15610,"close":15740,"volume":2,"rsi_14":40.36,"sma_20":15670.0,"sma_60":17040.67,"sma_120":17318.58},{"date":"2026-07-03","open":15525,"high":15725,"low":15525,"close":15560,"volume":104,"rsi_14":39.33,"sma_20":15663.0,"sma_60":17005.25,"sma_120":17312.88},{"date":"2026-07-06","open":15780,"high":15780,"low":15745,"close":15745,"volume":14,"rsi_14":37.53,"sma_20":15681.0,"sma_60":16973.58,"sma_120":17307.58},{"date":"2026-07-07","open":15850,"high":15850,"low":15850,"close":15850,"volume":0,"rsi_14":40.95,"sma_20":15699.25,"sma_60":16936.67,"sma_120":17306.62},{"date":"2026-07-08","open":15595,"high":15595,"low":15595,"close":15595,"volume":1,"rsi_14":41.97,"sma_20":15702.25,"sma_60":16895.5,"sma_120":17302.42},{"date":"2026-07-09","open":15415,"high":15530,"low":15410,"close":15530,"volume":108,"rsi_14":47.4,"sma_20":15678.25,"sma_60":16851.17,"sma_120":17297.42},{"date":"2026-07-10","open":15530,"high":15530,"low":15530,"close":15530,"volume":0,"rsi_14":49.78,"sma_20":15627.0,"sma_60":16805.33,"sma_120":17291.67},{"date":"2026-07-13","open":15445,"high":15570,"low":15445,"close":15570,"volume":5,"rsi_14":60.63,"sma_20":15581.25,"sma_60":16759.08,"sma_120":17286.29},{"date":"2026-07-14","open":15340,"high":15340,"low":15340,"close":15340,"volume":0,"rsi_14":55.81,"sma_20":15508.5,"sma_60":16708.0,"sma_120":17277.67},{"date":"2026-07-15","open":15410,"high":15410,"low":15410,"close":15410,"volume":1,"rsi_14":53.69,"sma_20":15449.25,"sma_60":16656.08,"sma_120":17269.75},{"date":"2026-07-16","open":15410,"high":15410,"low":15410,"close":15410,"volume":0,"rsi_14":65.76,"sma_20":15407.75,"sma_60":16601.33,"sma_120":17261.21},{"date":"2026-07-20","open":15870,"high":15870,"low":15180,"close":15455,"volume":11,"rsi_14":54.72,"sma_20":15394.75,"sma_60":16546.67,"sma_120":17251.46},{"date":"2026-07-21","open":15255,"high":15255,"low":15255,"close":15255,"volume":0,"rsi_14":51.44,"sma_20":15380.25,"sma_60":16489.33,"sma_120":17240.04},{"date":"2026-07-22","open":15400,"high":15400,"low":15400,"close":15400,"volume":1,"rsi_14":51.94,"sma_20":15402.0,"sma_60":16434.42,"sma_120":17229.92},{"date":"2026-07-23","open":15395,"high":15490,"low":15395,"close":15490,"volume":5,"rsi_14":42.24,"sma_20":15427.25,"sma_60":16381.0,"sma_120":17219.5},{"date":"2026-07-24","open":15585,"high":15585,"low":15585,"close":15585,"volume":0,"rsi_14":50.82,"sma_20":15446.75,"sma_60":16324.0,"sma_120":17208.29},{"date":"2026-07-27","open":15690,"high":15690,"low":15690,"close":15690,"volume":0,"rsi_14":48.1,"sma_20":15498.25,"sma_60":16268.75,"sma_120":17198.17},{"date":"2026-07-28","open":15465,"high":15465,"low":15465,"close":15465,"volume":1,"rsi_14":37.7,"sma_20":15507.25,"sma_60":16209.75,"sma_120":17184.79},{"date":"2026-07-29","open":15745,"high":15745,"low":15215,"close":15215,"volume":2,"rsi_14":37.82,"sma_20":15508.0,"sma_60":16155.33,"sma_120":17169.33},{"date":"2026-07-30","open":15600,"high":15600,"low":15590,"close":15590,"volume":244,"rsi_14":51.6,"sma_20":15521.25,"sma_60":16110.08,"sma_120":17155.12},{"date":"2026-07-31","open":15400,"high":15470,"low":15400,"close":15470,"volume":458,"rsi_14":48.49,"sma_20":15507.75,"sma_60":16061.67,"sma_120":17139.33},{"date":"2026-08-03","open":15640,"high":15640,"low":15430,"close":15430,"volume":212,"rsi_14":46.48,"sma_20":15501.25,"sma_60":16025.5,"sma_120":17123.88},{"date":"2026-08-04","open":15605,"high":15605,"low":15605,"close":15605,"volume":0,"rsi_14":52.56,"sma_20":15485.5,"sma_60":15986.42,"sma_120":17106.96},{"date":"2026-08-05","open":15760,"high":15845,"low":15680,"close":15845,"volume":48,"rsi_14":60.33,"sma_20":15494.0,"sma_60":15959.42,"sma_120":17092.12},{"date":"2026-08-06","open":15950,"high":15950,"low":15950,"close":15950,"volume":0,"rsi_14":60.33,"sma_20":15506.5,"sma_60":15931.92,"sma_120":17076.62},{"date":"2026-08-07","open":16200,"high":16200,"low":16200,"close":16200,"volume":0,"rsi_14":61.43,"sma_20":15532.75,"sma_60":15915.25,"sma_120":17060.54},{"date":"2026-08-10","open":16200,"high":16460,"low":16200,"close":16255,"volume":4665,"rsi_14":72.03,"sma_20":15581.5,"sma_60":15905.42,"sma_120":17046.5},{"date":"2026-08-11","open":16515,"high":16530,"low":16515,"close":16530,"volume":42,"rsi_14":73.54,"sma_20":15629.5,"sma_60":15889.08,"sma_120":17029.0},{"date":"2026-08-12","open":16340,"high":16340,"low":16340,"close":16340,"volume":0,"rsi_14":72.51,"sma_20":15689.0,"sma_60":15871.17,"sma_120":17011.83},{"date":"2026-08-13","open":16250,"high":16250,"low":16250,"close":16250,"volume":0,"rsi_14":65.7,"sma_20":15726.0,"sma_60":15852.0,"sma_120":16988.33},{"date":"2026-08-14","open":16355,"high":16355,"low":16355,"close":16355,"volume":0,"rsi_14":61.72,"sma_20":15763.5,"sma_60":15833.83,"sma_120":16962.75},{"date":"2026-08-18","open":15905,"high":15965,"low":15870,"close":15965,"volume":35,"rsi_14":59.4,"sma_20":15794.25,"sma_60":15823.0,"sma_120":16935.67},{"date":"2026-08-19","open":15875,"high":15875,"low":15875,"close":15875,"volume":0,"rsi_14":65.56,"sma_20":15829.75,"sma_60":15805.67,"sma_120":16907.33},{"date":"2026-08-20","open":16065,"high":16065,"low":16065,"close":16065,"volume":1,"rsi_14":60.26,"sma_20":15858.5,"sma_60":15787.08,"sma_120":16878.04},{"date":"2026-08-21","open":15980,"high":15980,"low":15870,"close":15905,"volume":41,"rsi_14":59.24,"sma_20":15879.25,"sma_60":15766.0,"sma_120":16849.71},{"date":"2026-08-24","open":15980,"high":15980,"low":15980,"close":15980,"volume":3,"rsi_14":61.51,"sma_20":15899.0,"sma_60":15751.42,"sma_120":16821.25},{"date":"2026-08-25","open":16340,"high":16340,"low":16330,"close":16330,"volume":4,"rsi_14":64.13,"sma_20":15931.0,"sma_60":15748.5,"sma_120":16799.83},{"date":"2026-08-26","open":16520,"high":16545,"low":16520,"close":16545,"volume":7,"rsi_14":63.78,"sma_20":15985.0,"sma_60":15749.08,"sma_120":16782.92},{"date":"2026-08-27","open":16300,"high":16300,"low":16300,"close":16300,"volume":2,"rsi_14":56.53,"sma_20":16039.25,"sma_60":15752.83,"sma_120":16778.04},{"date":"2026-08-28","open":16330,"high":16510,"low":16330,"close":16470,"volume":53,"rsi_14":55.19,"sma_20":16083.25,"sma_60":15762.33,"sma_120":16768.17},{"date":"2026-08-31","open":16470,"high":16470,"low":16470,"close":16470,"volume":0,"rsi_14":54.22,"sma_20":16133.25,"sma_60":15770.33,"sma_120":16759.46},{"date":"2026-09-01","open":16470,"high":16470,"low":16470,"close":16470,"volume":0,"rsi_14":48.68,"sma_20":16185.25,"sma_60":15783.17,"sma_120":16754.17},{"date":"2026-09-02","open":16265,"high":16445,"low":16265,"close":16445,"volume":949,"rsi_14":52.49,"sma_20":16227.25,"sma_60":15800.83,"sma_120":16744.42},{"date":"2026-09-03","open":16455,"high":16455,"low":16455,"close":16455,"volume":5,"rsi_14":55.06,"sma_20":16257.75,"sma_60":15817.0,"sma_120":16734.46},{"date":"2026-09-04","open":16545,"high":16545,"low":16445,"close":16445,"volume":3,"rsi_14":52.33,"sma_20":16282.5,"sma_60":15832.17,"sma_120":16722.62},{"date":"2026-09-07","open":16300,"high":16300,"low":16225,"close":16225,"volume":23,"rsi_14":57.39,"sma_20":16283.75,"sma_60":15835.75,"sma_120":16709.79},{"date":"2026-09-08","open":16320,"high":16320,"low":16320,"close":16320,"volume":5,"rsi_14":62.61,"sma_20":16287.0,"sma_60":15831.83,"sma_120":16697.88},{"date":"2026-09-09","open":16275,"high":16275,"low":16275,"close":16275,"volume":2,"rsi_14":56.48,"sma_20":16274.25,"sma_60":15828.33,"sma_120":16685.04},{"date":"2026-09-10","open":16275,"high":16275,"low":16275,"close":16275,"volume":0,"rsi_14":62.67,"sma_20":16271.0,"sma_60":15819.67,"sma_120":16670.25},{"date":"2026-09-11","open":16375,"high":16375,"low":16375,"close":16375,"volume":2,"rsi_14":63.3,"sma_20":16277.25,"sma_60":15816.0,"sma_120":16657.79},{"date":"2026-09-14","open":16375,"high":16375,"low":16375,"close":16375,"volume":0,"rsi_14":51.98,"sma_20":16278.25,"sma_60":15818.25,"sma_120":16644.92},{"date":"2026-09-15","open":16250,"high":16250,"low":16250,"close":16250,"volume":0,"rsi_14":40.76,"sma_20":16298.75,"sma_60":15829.25,"sma_120":16635.21},{"date":"2026-09-16","open":16410,"high":16410,"low":16410,"close":16410,"volume":1,"rsi_14":57.75,"sma_20":16325.5,"sma_60":15843.67,"sma_120":16625.5},{"date":"2026-09-17","open":16135,"high":16135,"low":16135,"close":16135,"volume":1,"rsi_14":29.45,"sma_20":16329.0,"sma_60":15863.17,"sma_120":16609.54},{"date":"2026-09-18","open":16070,"high":16070,"low":16070,"close":16070,"volume":1,"rsi_14":27.27,"sma_20":16337.25,"sma_60":15881.25,"sma_120":16592.33},{"date":"2026-09-21","open":15940,"high":15940,"low":15940,"close":15940,"volume":1,"rsi_14":28.97,"sma_20":16329.0,"sma_60":15891.58,"sma_120":16574.96},{"date":"2026-09-22","open":15890,"high":15890,"low":15890,"close":15890,"volume":1,"rsi_14":28.4,"sma_20":16307.0,"sma_60":15912.08,"sma_120":16560.0},{"date":"2026-09-23","open":16065,"high":16065,"low":16065,"close":16065,"volume":2,"rsi_14":36.55,"sma_20":16283.0,"sma_60":15925.08,"sma_120":16546.04},{"date":"2026-09-28","open":16065,"high":16065,"low":16065,"close":16065,"volume":0,"rsi_14":36.81,"sma_20":16271.25,"sma_60":15939.5,"sma_120":16529.62},{"date":"2026-09-29","open":16065,"high":16065,"low":16065,"close":16065,"volume":0,"rsi_14":43.44,"sma_20":16251.0,"sma_60":15951.83,"sma_120":16512.67},{"date":"2026-09-30","open":16065,"high":16065,"low":16065,"close":16065,"volume":0,"rsi_14":38.67,"sma_20":16230.75,"sma_60":15957.25,"sma_120":16498.96},{"date":"2026-10-01","open":16065,"high":16065,"low":16065,"close":16065,"volume":0,"rsi_14":40.28,"sma_20":16210.5,"sma_60":15965.67,"sma_120":16485.46},{"date":"2026-10-02","open":16065,"high":16065,"low":15970,"close":15995,"volume":15,"rsi_14":37.83,"sma_20":16188.0,"sma_60":15969.83,"sma_120":16471.71},{"date":"2026-10-06","open":15995,"high":15995,"low":15995,"close":15995,"volume":0,"rsi_14":31.9,"sma_20":16165.0,"sma_60":15972.25,"sma_120":16454.46},{"date":"2026-10-07","open":15965,"high":16105,"low":15965,"close":16085,"volume":24,"rsi_14":37.28,"sma_20":16147.0,"sma_60":15980.42,"sma_120":16437.96},{"date":"2026-10-08","open":15900,"high":15900,"low":15900,"close":15900,"volume":1,"rsi_14":35.42,"sma_20":16130.75,"sma_60":15986.58,"sma_120":16418.88},{"date":"2026-10-12","open":16030,"high":16030,"low":16005,"close":16005,"volume":3,"rsi_14":32.31,"sma_20":16115.0,"sma_60":15994.5,"sma_120":16399.92},{"date":"2026-10-13","open":16025,"high":16025,"low":16025,"close":16025,"volume":0,"rsi_14":43.82,"sma_20":16102.5,"sma_60":16002.08,"sma_120":16380.58},{"date":"2026-10-14","open":16195,"high":16225,"low":16195,"close":16205,"volume":3,"rsi_14":56.72,"sma_20":16099.0,"sma_60":16016.5,"sma_120":16362.25},{"date":"2026-10-15","open":15900,"high":15900,"low":15900,"close":15900,"volume":10,"rsi_14":48.31,"sma_20":16075.25,"sma_60":16024.67,"sma_120":16340.38},{"date":"2026-10-16","open":15900,"high":15900,"low":15900,"close":15900,"volume":0,"rsi_14":50.44,"sma_20":16051.5,"sma_60":16032.83,"sma_120":16317.08},{"date":"2026-10-19","open":16165,"high":16165,"low":16165,"close":16165,"volume":0,"rsi_14":54.1,"sma_20":16047.25,"sma_60":16044.67,"sma_120":16295.67},{"date":"2026-10-20","open":16210,"high":16210,"low":16210,"close":16210,"volume":1,"rsi_14":55.73,"sma_20":16037.25,"sma_60":16060.58,"sma_120":16274.96},{"date":"2026-10-21","open":16015,"high":16015,"low":16015,"close":16015,"volume":1,"rsi_14":48.29,"sma_20":16031.25,"sma_60":16070.83,"sma_120":16252.62},{"date":"2026-10-22","open":15905,"high":15905,"low":15905,"close":15905,"volume":1,"rsi_14":44.9,"sma_20":16023.0,"sma_60":16077.75,"sma_120":16229.38},{"date":"2026-10-23","open":15780,"high":15780,"low":15780,"close":15780,"volume":0,"rsi_14":41.59,"sma_20":16015.0,"sma_60":16081.0,"sma_120":16202.5}],"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":"HK S&P코리아로우볼","phase":"above-fold","symbol_resolved":true}