{"status":"ok","report":{"price_analysis":{"current":6300.0,"change_1d":-1.8,"change_7d":1.8,"change_30d":11.3,"high_30d":6525.0,"low_30d":5380.0,"position_in_range":80.0,"support":5494.5,"resistance":6410.5},"summary":"TIGER 차이나CSI300인버스(합성)(217780)은(는) CSI 300 Inversed Index를 추종하는 ETF입니다, 순자산 73.4억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 76.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(191.89)가 시그널선(171.01)을 상회합니다(골든크로스). 현재가가 SMA20(6024)과 SMA60(5628) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 5569~6479 (현재 위치 80%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 76","rsi_14":76.0233918128655,"macd":191.88702142192142,"macd_signal":171.01152534062587,"sma_20":6024.0,"sma_60":5628.083333333333,"bb_upper":6478.5723264784165,"bb_lower":5569.4276735215835,"atr_14":195.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5881.00, 기관 순매수 230.00. 30일 누적: 외국인 -2404.00, 기관 1.29만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":5881.0,"institutional_flow":230.0,"data":[{"date":"2026-10-23","foreign_net":4699.0,"institution_net":5.0,"retail_net":-4704.0},{"date":"2026-10-22","foreign_net":274.0,"institution_net":24.0,"retail_net":-298.0},{"date":"2026-10-21","foreign_net":205.0,"institution_net":0.0,"retail_net":-205.0},{"date":"2026-10-20","foreign_net":196.0,"institution_net":274.0,"retail_net":-470.0},{"date":"2026-10-19","foreign_net":507.0,"institution_net":-73.0,"retail_net":-434.0},{"date":"2026-10-16","foreign_net":191.0,"institution_net":5.0,"retail_net":-196.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-1745.0,"retail_net":1745.0},{"date":"2026-10-14","foreign_net":-1.0,"institution_net":236.0,"retail_net":-235.0},{"date":"2026-10-13","foreign_net":-219.0,"institution_net":-145.0,"retail_net":364.0},{"date":"2026-10-12","foreign_net":-2.0,"institution_net":1066.0,"retail_net":-1064.0},{"date":"2026-10-08","foreign_net":1.0,"institution_net":1362.0,"retail_net":-1363.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":101.0,"retail_net":-101.0},{"date":"2026-10-06","foreign_net":-3.0,"institution_net":239.0,"retail_net":-236.0},{"date":"2026-10-02","foreign_net":5788.0,"institution_net":-5272.0,"retail_net":-516.0},{"date":"2026-10-01","foreign_net":4.0,"institution_net":99.0,"retail_net":-103.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":1352.0,"retail_net":-1352.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-338.0,"retail_net":338.0},{"date":"2026-09-28","foreign_net":94.0,"institution_net":182.0,"retail_net":-276.0},{"date":"2026-09-23","foreign_net":-10449.0,"institution_net":10650.0,"retail_net":-201.0},{"date":"2026-09-22","foreign_net":879.0,"institution_net":2130.0,"retail_net":-3009.0},{"date":"2026-09-21","foreign_net":-4546.0,"institution_net":324.0,"retail_net":4222.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1074.0,"retail_net":-1074.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":486.0,"retail_net":-486.0},{"date":"2026-09-16","foreign_net":-1.0,"institution_net":879.0,"retail_net":-878.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":351.0,"retail_net":-351.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-09-11","foreign_net":-10.0,"institution_net":-127.0,"retail_net":137.0},{"date":"2026-09-10","foreign_net":-6.0,"institution_net":-318.0,"retail_net":324.0},{"date":"2026-09-09","foreign_net":-5.0,"institution_net":-4.0,"retail_net":9.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":57.0,"retail_net":-57.0}],"periods":{"d1":{"foreign_net":4699.0,"institution_net":5.0,"retail_net":-4704.0},"d3":{"foreign_net":5178.0,"institution_net":29.0,"retail_net":-5207.0},"d7":{"foreign_net":6072.0,"institution_net":-1510.0,"retail_net":-4562.0},"d14":{"foreign_net":11636.0,"institution_net":-3923.0,"retail_net":-7713.0},"d30":{"foreign_net":-2404.0,"institution_net":12859.0,"retail_net":-10455.0}}},"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":"C","percentile":71,"summary":"RSI 76","metrics":[{"name":"RSI (14)","value":76.0,"unit":"","percentile":76,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":11.3,"unit":"%","percentile":67,"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":["RSI 76 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 76 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.4547,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.45,"summary":"배당수익률 3.45%","metrics":[{"name":"배당수익률","value":3.45,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:46:39.119792+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"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"CSI 300 Inversed Index","issuer":"미래에셋자산운용","category":"","expense_ratio":0.58,"aum":400000000.0,"aum_display":"73.4억","dividend_yield":null,"tracking_error":2.53,"holdings":[{"ticker":"","name":"CHINAAMC ETF SERIES - CH-HKD","weight":null},{"ticker":"","name":"차이나CSI300 TRS(삼성증권)","weight":null},{"ticker":"","name":"차이나CSI300 TRS(키움증권)","weight":null},{"ticker":"","name":"차이나CSI300 TRS(미래에셋증권)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":6,"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":6300.0,"change_pct":-1.79,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":14871.4784},{"date":"2016-10-25","close":14896.2711},{"date":"2016-10-26","close":14936.5592},{"date":"2016-10-27","close":14871.4784},{"date":"2016-10-28","close":14861.1481},{"date":"2016-10-31","close":14940.6913},{"date":"2016-11-01","close":14826.0251},{"date":"2016-11-02","close":14790.9022},{"date":"2016-11-03","close":14780.5719},{"date":"2016-11-04","close":14760.9443},{"date":"2016-11-07","close":14755.7792},{"date":"2016-11-08","close":14780.5719},{"date":"2016-11-09","close":14771.2746},{"date":"2016-11-10","close":14641.113},{"date":"2016-11-11","close":14401.4504},{"date":"2016-11-14","close":14336.3696},{"date":"2016-11-15","close":14320.8742},{"date":"2016-11-16","close":14301.2466},{"date":"2016-11-17","close":14296.0815},{"date":"2016-11-18","close":14181.4153},{"date":"2016-11-21","close":14146.2924},{"date":"2016-11-22","close":14116.3345},{"date":"2016-11-23","close":14106.0043},{"date":"2016-11-24","close":14010.9656},{"date":"2016-11-25","close":14010.9656},{"date":"2016-11-28","close":13896.2995},{"date":"2016-11-29","close":13785.7654},{"date":"2016-11-30","close":13891.1343},{"date":"2016-12-01","close":13836.3838},{"date":"2016-12-02","close":13866.3416},{"date":"2016-12-05","close":14116.3345},{"date":"2016-12-06","close":14086.3767},{"date":"2016-12-07","close":14141.1272},{"date":"2016-12-08","close":14195.8777},{"date":"2016-12-09","close":14155.5896},{"date":"2016-12-12","close":14410.7477},{"date":"2016-12-13","close":14466.5312},{"date":"2016-12-14","close":14451.0358},{"date":"2016-12-15","close":14681.4011},{"date":"2016-12-16","close":14641.113},{"date":"2016-12-19","close":14701.0287},{"date":"2016-12-20","close":14780.5719},{"date":"2016-12-21","close":14625.6176},{"date":"2016-12-22","close":14595.6598},{"date":"2016-12-23","close":14695.8635},{"date":"2016-12-26","close":14586.3625},{"date":"2016-12-27","close":14505.7863},{"date":"2016-12-28","close":14526.4469},{"date":"2016-12-29","close":14635.9479},{"date":"2017-01-02","close":14576.0322},{"date":"2017-01-03","close":14466.5312},{"date":"2017-01-04","close":14320.8742},{"date":"2017-01-05","close":14361.1623},{"date":"2017-01-06","close":14375.6247},{"date":"2017-01-09","close":14266.1237},{"date":"2017-01-10","close":14366.3274},{"date":"2017-01-11","close":14385.955},{"date":"2017-01-12","close":14630.7827},{"date":"2017-01-13","close":14681.4011},{"date":"2017-01-16","close":14826.0251},{"date":"2017-01-17","close":14510.9514},{"date":"2017-01-18","close":14556.4047},{"date":"2017-01-19","close":14521.2817},{"date":"2017-01-20","close":14556.4047},{"date":"2017-01-23","close":14586.3625},{"date":"2017-01-24","close":14560.5368},{"date":"2017-01-25","close":14565.7019},{"date":"2017-01-26","close":14556.4047},{"date":"2017-01-31","close":14565.7019},{"date":"2017-02-01","close":14570.8671},{"date":"2017-02-02","close":14686.5663},{"date":"2017-02-03","close":14760.9443},{"date":"2017-02-06","close":14831.1903},{"date":"2017-02-07","close":14861.1481},{"date":"2017-02-08","close":14730.9865},{"date":"2017-02-09","close":14701.0287},{"date":"2017-02-10","close":14570.8671},{"date":"2017-02-13","close":14480.9936},{"date":"2017-02-14","close":14595.6598},{"date":"2017-02-15","close":14556.4047},{"date":"2017-02-16","close":14540.9093},{"date":"2017-02-17","close":14535.7441},{"date":"2017-02-20","close":14391.1201},{"date":"2017-02-21","close":14361.1623},{"date":"2017-02-22","close":14371.4926},{"date":"2017-02-23","close":14486.1588},{"date":"2017-02-24","close":14551.2395},{"date":"2017-02-27","close":14621.4855},{"date":"2017-02-28","close":14660.7406},{"date":"2017-03-02","close":14556.4047},{"date":"2017-03-03","close":14505.7863},{"date":"2017-03-06","close":14445.8706},{"date":"2017-03-07","close":14466.5312},{"date":"2017-03-08","close":14535.7441},{"date":"2017-03-09","close":14491.3239},{"date":"2017-03-10","close":14486.1588},{"date":"2017-03-13","close":14466.5312},{"date":"2017-03-14","close":14510.9514},{"date":"2017-03-15","close":14486.1588},{"date":"2017-03-16","close":14491.3239},{"date":"2017-03-17","close":14651.4433},{"date":"2017-03-20","close":14850.8178},{"date":"2017-03-21","close":14755.7792},{"date":"2017-03-22","close":14755.7792},{"date":"2017-03-23","close":14736.1517},{"date":"2017-03-24","close":14630.7827},{"date":"2017-03-27","close":14706.1938},{"date":"2017-03-28","close":14720.6562},{"date":"2017-03-29","close":14730.9865},{"date":"2017-03-30","close":14905.5683},{"date":"2017-03-31","close":14861.1481},{"date":"2017-04-03","close":14836.3554},{"date":"2017-04-04","close":14746.4819},{"date":"2017-04-05","close":14556.4047},{"date":"2017-04-06","close":14426.2431},{"date":"2017-04-07","close":14375.6247},{"date":"2017-04-10","close":14336.3696},{"date":"2017-04-11","close":14310.5439},{"date":"2017-04-12","close":14301.2466},{"date":"2017-04-13","close":14375.6247},{"date":"2017-04-14","close":14401.4504},{"date":"2017-04-17","close":14491.3239},{"date":"2017-04-18","close":14451.0358},{"date":"2017-04-19","close":14530.579},{"date":"2017-04-20","close":14461.3661},{"date":"2017-04-21","close":14491.3239},{"date":"2017-04-24","close":14621.4855},{"date":"2017-04-25","close":14591.5277},{"date":"2017-04-26","close":14560.5368},{"date":"2017-04-27","close":14725.8214},{"date":"2017-04-28","close":14630.7827},{"date":"2017-05-02","close":14635.9479},{"date":"2017-05-04","close":14730.9865},{"date":"2017-05-08","close":14901.4362},{"date":"2017-05-10","close":14891.1059},{"date":"2017-05-11","close":15056.3905},{"date":"2017-05-12","close":14940.6913},{"date":"2017-05-15","close":14850.8178},{"date":"2017-05-16","close":14901.4362},{"date":"2017-05-17","close":14845.6527},{"date":"2017-05-18","close":14880.7756},{"date":"2017-05-19","close":14880.7756},{"date":"2017-05-22","close":14931.394},{"date":"2017-05-23","close":14831.1903},{"date":"2017-05-24","close":14820.86},{"date":"2017-05-25","close":14605.9901},{"date":"2017-05-26","close":14540.9093},{"date":"2017-05-29","close":14560.5368},{"date":"2017-05-30","close":14451.0358},{"date":"2017-05-31","close":14461.3661},{"date":"2017-06-01","close":14470.6633},{"date":"2017-06-02","close":14401.4504},{"date":"2017-06-05","close":14466.5312},{"date":"2017-06-07","close":14165.9199},{"date":"2017-06-08","close":14086.3767},{"date":"2017-06-09","close":14030.5932},{"date":"2017-06-12","close":13995.4702},{"date":"2017-06-13","close":13885.9692},{"date":"2017-06-14","close":14026.4611},{"date":"2017-06-15","close":14151.4575},{"date":"2017-06-16","close":14016.1308},{"date":"2017-06-19","close":14051.2538},{"date":"2017-06-20","close":13951.05},{"date":"2017-06-21","close":13905.5967},{"date":"2017-06-22","close":13665.9341},{"date":"2017-06-23","close":13831.2187},{"date":"2017-06-26","close":13600.8533},{"date":"2017-06-27","close":13595.6882},{"date":"2017-06-28","close":13491.3523},{"date":"2017-06-29","close":13445.899},{"date":"2017-06-30","close":13336.398},{"date":"2017-07-03","close":13410.7761},{"date":"2017-07-04","close":13495.4844},{"date":"2017-07-05","close":13340.5301},{"date":"2017-07-06","close":13250.6567},{"date":"2017-07-07","close":13310.5723},{"date":"2017-07-10","close":13361.1907},{"date":"2017-07-11","close":13271.3172},{"date":"2017-07-12","close":13405.6109},{"date":"2017-07-13","close":13385.9834},{"date":"2017-07-14","close":13366.3559},{"date":"2017-07-17","close":13521.3101},{"date":"2017-07-18","close":13600.8533},{"date":"2017-07-19","close":13405.6109},{"date":"2017-07-20","close":13245.4915},{"date":"2017-07-21","close":13315.7375},{"date":"2017-07-24","close":13380.8183},{"date":"2017-07-25","close":13445.899},{"date":"2017-07-26","close":13495.4844},{"date":"2017-07-27","close":13430.4036},{"date":"2017-07-28","close":13301.2751},{"date":"2017-07-31","close":13220.6988},{"date":"2017-08-01","close":13185.5759},{"date":"2017-08-02","close":13065.7446},{"date":"2017-08-03","close":13190.741},{"date":"2017-08-04","close":13236.1943},{"date":"2017-08-07","close":13201.0713},{"date":"2017-08-08","close":13185.5759},{"date":"2017-08-09","close":13051.2822},{"date":"2017-08-10","close":12970.7059},{"date":"2017-08-11","close":13180.4107},{"date":"2017-08-14","close":13046.117},{"date":"2017-08-16","close":13060.5794},{"date":"2017-08-17","close":13010.994},{"date":"2017-08-18","close":12970.7059},{"date":"2017-08-21","close":12921.1206},{"date":"2017-08-22","close":12880.8325},{"date":"2017-08-23","close":12870.5022},{"date":"2017-08-24","close":12965.5408},{"date":"2017-08-25","close":12801.2893},{"date":"2017-08-28","close":12706.2506},{"date":"2017-08-29","close":12636.0047},{"date":"2017-08-30","close":12595.7166},{"date":"2017-08-31","close":12636.0047},{"date":"2017-09-01","close":12600.8817},{"date":"2017-09-04","close":12505.8431},{"date":"2017-09-05","close":12335.3934},{"date":"2017-09-06","close":12310.6007},{"date":"2017-09-07","close":12335.3934},{"date":"2017-09-08","close":12375.6815},{"date":"2017-09-11","close":12415.9696},{"date":"2017-09-12","close":12386.0118},{"date":"2017-09-13","close":12440.7623},{"date":"2017-09-14","close":12456.2577},{"date":"2017-09-15","close":12460.3898},{"date":"2017-09-18","close":12380.8467},{"date":"2017-09-19","close":12391.1769},{"date":"2017-09-20","close":12440.7623},{"date":"2017-09-21","close":12456.2577},{"date":"2017-09-22","close":12475.8853},{"date":"2017-09-25","close":12570.9239},{"date":"2017-09-26","close":12590.5514},{"date":"2017-09-27","close":12535.8009},{"date":"2017-09-28","close":12495.5128},{"date":"2017-09-29","close":12500.678},{"date":"2017-10-10","close":12290.9732},{"date":"2017-10-11","close":12175.274},{"date":"2017-10-12","close":12225.8924},{"date":"2017-10-13","close":12215.5621},{"date":"2017-10-16","close":12255.8502},{"date":"2017-10-17","close":12270.3126},{"date":"2017-10-18","close":12215.5621},{"date":"2017-10-19","close":12225.8924},{"date":"2017-10-20","close":12231.0575},{"date":"2017-10-23","close":12296.1383},{"date":"2017-10-24","close":12236.2227},{"date":"2017-10-25","close":12171.1419},{"date":"2017-10-26","close":12100.8959},{"date":"2017-10-27","close":12085.4005},{"date":"2017-10-30","close":12060.6078},{"date":"2017-10-31","close":12141.184},{"date":"2017-11-01","close":12141.184},{"date":"2017-11-02","close":12220.7272},{"date":"2017-11-03","close":12285.808},{"date":"2017-11-06","close":12160.8116},{"date":"2017-11-07","close":12076.1032},{"date":"2017-11-08","close":12050.2775},{"date":"2017-11-09","close":11975.8995},{"date":"2017-11-10","close":11870.5306},{"date":"2017-11-13","close":11820.9452},{"date":"2017-11-14","close":11895.3233},{"date":"2017-11-15","close":12046.1454},{"date":"2017-11-16","close":12050.2775},{"date":"2017-11-17","close":12055.4427},{"date":"2017-11-20","close":12035.8151},{"date":"2017-11-21","close":11826.1103},{"date":"2017-11-22","close":11766.1947},{"date":"2017-11-23","close":12111.2262},{"date":"2017-11-24","close":12120.5235},{"date":"2017-11-27","close":12261.0153},{"date":"2017-11-28","close":12370.5164},{"date":"2017-11-29","close":12386.0118},{"date":"2017-11-30","close":12440.7623},{"date":"2017-12-01","close":12445.9275},{"date":"2017-12-04","close":12290.9732},{"date":"2017-12-05","close":12331.2613},{"date":"2017-12-06","close":12395.3091},{"date":"2017-12-07","close":12460.3898},{"date":"2017-12-08","close":12365.3512},{"date":"2017-12-11","close":12206.2648},{"date":"2017-12-12","close":12185.6043},{"date":"2017-12-13","close":12261.0153},{"date":"2017-12-14","close":12310.6007},{"date":"2017-12-15","close":12400.4742},{"date":"2017-12-18","close":12410.8045},{"date":"2017-12-19","close":12370.5164},{"date":"2017-12-20","close":12345.7237},{"date":"2017-12-21","close":12125.6886},{"date":"2017-12-22","close":12280.6429},{"date":"2017-12-26","close":12250.6851},{"date":"2017-12-27","close":12460.3898},{"date":"2017-12-28","close":12430.432},{"date":"2018-01-02","close":11830.5605},{"date":"2018-01-03","close":11685.3408},{"date":"2018-01-04","close":11695.0215},{"date":"2018-01-05","close":11646.6152},{"date":"2018-01-08","close":11511.0771},{"date":"2018-01-09","close":11452.9893},{"date":"2018-01-10","close":11438.4668},{"date":"2018-01-11","close":11375.5391},{"date":"2018-01-12","close":11380.3789},{"date":"2018-01-15","close":11240.0},{"date":"2018-01-16","close":11244.8408},{"date":"2018-01-17","close":11177.0713},{"date":"2018-01-18","close":11118.9844},{"date":"2018-01-19","close":10964.083},{"date":"2018-01-22","close":10843.0664},{"date":"2018-01-23","close":10784.9785},{"date":"2018-01-24","close":10717.21},{"date":"2018-01-25","close":10697.8467},{"date":"2018-01-26","close":10673.6436},{"date":"2018-01-29","close":10726.8906},{"date":"2018-01-30","close":10881.792},{"date":"2018-01-31","close":10886.6328},{"date":"2018-02-01","close":10770.457},{"date":"2018-02-02","close":10799.501},{"date":"2018-02-05","close":11030.6784},{"date":"2018-02-06","close":10847.9072},{"date":"2018-02-07","close":10978.6045},{"date":"2018-02-08","close":11157.709},{"date":"2018-02-09","close":11612.7305},{"date":"2018-02-12","close":11530.4395},{"date":"2018-02-13","close":11390.0605},{"date":"2018-02-14","close":11336.8135},{"date":"2018-02-19","close":11404.583},{"date":"2018-02-20","close":11433.627},{"date":"2018-02-21","close":11288.4072},{"date":"2018-02-22","close":11356.1758},{"date":"2018-02-23","close":11312.6104},{"date":"2018-02-26","close":11104.4619},{"date":"2018-02-27","close":11341.6543},{"date":"2018-02-28","close":11365.8574},{"date":"2018-03-02","close":11750.6993},{"date":"2018-03-05","close":11770.3268},{"date":"2018-03-06","close":11336.8135},{"date":"2018-03-07","close":11404.583},{"date":"2018-03-08","close":11375.5391},{"date":"2018-03-09","close":11249.6816},{"date":"2018-03-12","close":11085.0996},{"date":"2018-03-13","close":11172.2314},{"date":"2018-03-14","close":11336.8135},{"date":"2018-03-15","close":11336.8135},{"date":"2018-03-16","close":11356.1758},{"date":"2018-03-19","close":11404.583},{"date":"2018-03-20","close":11327.1318},{"date":"2018-03-21","close":11322.291},{"date":"2018-03-22","close":11443.3076},{"date":"2018-03-23","close":11835.4004},{"date":"2018-03-26","close":11830.5605},{"date":"2018-03-27","close":11636.9336},{"date":"2018-03-28","close":11874.126},{"date":"2018-03-29","close":11811.1973},{"date":"2018-03-30","close":11733.7471},{"date":"2018-04-02","close":11912.8516},{"date":"2018-04-03","close":12029.0273},{"date":"2018-04-04","close":12004.8242},{"date":"2018-04-05","close":12014.5049},{"date":"2018-04-06","close":12038.708},{"date":"2018-04-09","close":11883.8076},{"date":"2018-04-10","close":11840.2412},{"date":"2018-04-11","close":11714.3848},{"date":"2018-04-12","close":11627.2529},{"date":"2018-04-13","close":11786.9941},{"date":"2018-04-16","close":11956.417},{"date":"2018-04-17","close":11999.9834},{"date":"2018-04-18","close":12058.0713},{"date":"2018-04-19","close":11990.3018},{"date":"2018-04-20","close":12140.3623},{"date":"2018-04-23","close":12232.335},{"date":"2018-04-24","close":11859.6045},{"date":"2018-04-25","close":11859.6045},{"date":"2018-04-26","close":12043.5488},{"date":"2018-04-27","close":12140.3623},{"date":"2018-04-30","close":12154.8838},{"date":"2018-05-02","close":12174.2471},{"date":"2018-05-03","close":12140.3623},{"date":"2018-05-04","close":12077.4336},{"date":"2018-05-08","close":11772.4727},{"date":"2018-05-09","close":11738.5879},{"date":"2018-05-10","close":11738.5879},{"date":"2018-05-11","close":11762.791},{"date":"2018-05-14","close":11728.9062},{"date":"2018-05-15","close":11816.0381},{"date":"2018-05-16","close":11801.5166},{"date":"2018-05-17","close":11719.2256},{"date":"2018-05-18","close":11728.9062},{"date":"2018-05-21","close":11607.8896},{"date":"2018-05-23","close":11757.9502},{"date":"2018-05-24","close":11898.3291},{"date":"2018-05-25","close":11995.1426},{"date":"2018-05-28","close":11995.1426},{"date":"2018-05-29","close":12029.0273},{"date":"2018-05-30","close":12174.2471},{"date":"2018-05-31","close":12140.3623},{"date":"2018-06-01","close":12222.6533},{"date":"2018-06-04","close":12154.8838},{"date":"2018-06-05","close":12067.752},{"date":"2018-06-07","close":12019.3457},{"date":"2018-06-08","close":12198.4502},{"date":"2018-06-11","close":12208.1309},{"date":"2018-06-12","close":11956.417},{"date":"2018-06-14","close":12091.9551},{"date":"2018-06-15","close":12062.9111},{"date":"2018-06-18","close":12053.2305},{"date":"2018-06-19","close":12314.626},{"date":"2018-06-20","close":12217.8125},{"date":"2018-06-21","close":12435.6416},{"date":"2018-06-22","close":12571.1807},{"date":"2018-06-25","close":12527.6143},{"date":"2018-06-26","close":12779.3281},{"date":"2018-06-27","close":13103.6523},{"date":"2018-06-28","close":13084.29},{"date":"2018-06-29","close":12982.6357},{"date":"2018-07-02","close":13292.4375},{"date":"2018-07-03","close":13457.0205},{"date":"2018-07-04","close":13563.5146},{"date":"2018-07-05","close":13616.7617},{"date":"2018-07-06","close":13573.1963},{"date":"2018-07-09","close":13263.3936},{"date":"2018-07-10","close":13210.1465},{"date":"2018-07-11","close":13403.7734},{"date":"2018-07-12","close":13016.5205},{"date":"2018-07-13","close":12885.8232},{"date":"2018-07-16","close":13176.2617},{"date":"2018-07-17","close":13297.2783},{"date":"2018-07-18","close":13137.5371},{"date":"2018-07-19","close":13268.2344},{"date":"2018-07-20","close":13147.2178},{"date":"2018-07-23","close":13040.7236},{"date":"2018-07-24","close":12876.1416},{"date":"2018-07-25","close":12885.8232},{"date":"2018-07-26","close":13031.043},{"date":"2018-07-27","close":13292.4375},{"date":"2018-07-30","close":13369.8887},{"date":"2018-07-31","close":13311.8008},{"date":"2018-08-01","close":13360.207},{"date":"2018-08-02","close":13844.2725},{"date":"2018-08-03","close":13941.0859},{"date":"2018-08-06","close":14192.7998},{"date":"2018-08-07","close":13979.8105},{"date":"2018-08-08","close":14033.0576},{"date":"2018-08-09","close":13752.2998},{"date":"2018-08-10","close":13742.6191},{"date":"2018-08-13","close":13771.6631},{"date":"2018-08-14","close":13820.0693},{"date":"2018-08-16","close":14062.1016},{"date":"2018-08-17","close":14236.3652},{"date":"2018-08-20","close":14323.4971},{"date":"2018-08-21","close":14081.4648},{"date":"2018-08-22","close":14149.2334},{"date":"2018-08-23","close":14100.8271},{"date":"2018-08-24","close":14037.8984},{"date":"2018-08-27","close":13737.7783},{"date":"2018-08-28","close":13863.6348},{"date":"2018-08-29","close":13849.1133},{"date":"2018-08-30","close":14018.5361},{"date":"2018-08-31","close":13994.333},{"date":"2018-09-03","close":14173.4375},{"date":"2018-09-04","close":13921.7227},{"date":"2018-09-05","close":14042.7393},{"date":"2018-09-06","close":14168.5967},{"date":"2018-09-07","close":14163.7559},{"date":"2018-09-10","close":14226.6846},{"date":"2018-09-11","close":14328.3379},{"date":"2018-09-12","close":14391.2666},{"date":"2018-09-13","close":14376.7441},{"date":"2018-09-14","close":14289.6123},{"date":"2018-09-17","close":14449.3545},{"date":"2018-09-18","close":14236.3652},{"date":"2018-09-19","close":13999.1738},{"date":"2018-09-20","close":13994.333},{"date":"2018-09-21","close":13699.0527},{"date":"2018-09-27","close":13737.7783},{"date":"2018-09-28","close":13708.7344},{"date":"2018-10-01","close":13689.3711},{"date":"2018-10-02","close":13761.9814},{"date":"2018-10-04","close":13936.2451},{"date":"2018-10-05","close":14066.9424},{"date":"2018-10-08","close":13902.3604},{"date":"2018-10-10","close":14013.6953},{"date":"2018-10-11","close":14526.8047},{"date":"2018-10-12","close":14362.2227},{"date":"2018-10-15","close":14618.7773},{"date":"2018-10-16","close":14817.2441},{"date":"2018-10-17","close":14710.75},{"date":"2018-10-18","close":15015.7109},{"date":"2018-10-19","close":14802.7217},{"date":"2018-10-22","close":14183.1182},{"date":"2018-10-23","close":14449.3545},{"date":"2018-10-24","close":14444.5137},{"date":"2018-10-25","close":14420.3105},{"date":"2018-10-26","close":14502.6016},{"date":"2018-10-29","close":14734.9531},{"date":"2018-10-30","close":14570.3711},{"date":"2018-10-31","close":14517.124},{"date":"2018-11-01","close":14468.7168},{"date":"2018-11-02","close":13907.2012},{"date":"2018-11-05","close":14081.4648},{"date":"2018-11-06","close":14173.4375},{"date":"2018-11-07","close":14270.25},{"date":"2018-11-08","close":14352.541},{"date":"2018-11-09","close":14497.7607},{"date":"2018-11-12","close":14425.1514},{"date":"2018-11-13","close":14221.8438},{"date":"2018-11-14","close":14304.1348},{"date":"2018-11-15","close":14091.1455},{"date":"2018-11-16","close":14042.7393},{"date":"2018-11-19","close":13989.4922},{"date":"2018-11-20","close":14231.5254},{"date":"2018-11-21","close":14255.7285},{"date":"2018-11-22","close":14231.5254},{"date":"2018-11-23","close":14478.3984},{"date":"2018-11-26","close":14580.0518},{"date":"2018-11-27","close":14541.3271},{"date":"2018-11-28","close":14400.9482},{"date":"2018-11-29","close":14541.3271},{"date":"2018-11-30","close":14555.8486},{"date":"2018-12-03","close":14158.915},{"date":"2018-12-04","close":14125.0303},{"date":"2018-12-05","close":14110.5088},{"date":"2018-12-06","close":14352.541},{"date":"2018-12-07","close":14328.3379},{"date":"2018-12-10","close":14425.1514},{"date":"2018-12-11","close":14391.2666},{"date":"2018-12-12","close":14231.5254},{"date":"2018-12-13","close":14062.1016},{"date":"2018-12-14","close":14226.6846},{"date":"2018-12-17","close":14275.0908},{"date":"2018-12-18","close":14410.6289},{"date":"2018-12-19","close":14570.3711},{"date":"2018-12-20","close":14768.8379},{"date":"2018-12-21","close":15020.5518},{"date":"2018-12-24","close":14914.0576},{"date":"2018-12-26","close":14991.5078},{"date":"2018-12-27","close":15064.1172},{"date":"2018-12-28","close":15015.7109},{"date":"2019-01-02","close":15219.0186},{"date":"2019-01-03","close":15248.0625},{"date":"2019-01-04","close":14909.2168},{"date":"2019-01-07","close":14686.5469},{"date":"2019-01-08","close":15236.1374},{"date":"2019-01-09","close":14444.5137},{"date":"2019-01-10","close":14478.3984},{"date":"2019-01-11","close":14396.1074},{"date":"2019-01-14","close":14536.4863},{"date":"2019-01-15","close":14328.3379},{"date":"2019-01-16","close":14270.25},{"date":"2019-01-17","close":14328.3379},{"date":"2019-01-18","close":14187.959},{"date":"2019-01-21","close":14052.4209},{"date":"2019-01-22","close":14241.2061},{"date":"2019-01-23","close":14212.1621},{"date":"2019-01-24","close":13916.8828},{"date":"2019-01-25","close":13829.751},{"date":"2019-01-28","close":13912.042},{"date":"2019-01-29","close":13912.042},{"date":"2019-01-30","close":13926.5635},{"date":"2019-01-31","close":13887.8389},{"date":"2019-02-01","close":13742.6191},{"date":"2019-02-07","close":13369.8887},{"date":"2019-02-08","close":13728.0967},{"date":"2019-02-11","close":13548.9922},{"date":"2019-02-12","close":13365.0479},{"date":"2019-02-13","close":12968.1143},{"date":"2019-02-14","close":13011.6797},{"date":"2019-02-15","close":13205.3057},{"date":"2019-02-18","close":12905.1855},{"date":"2019-02-19","close":12890.6631},{"date":"2019-02-20","close":12764.8066},{"date":"2019-02-21","close":12755.125},{"date":"2019-02-22","close":12653.4717},{"date":"2019-02-25","close":11874.126},{"date":"2019-02-26","close":11782.1533},{"date":"2019-02-27","close":11854.7637},{"date":"2019-02-28","close":11922.5322},{"date":"2019-03-04","close":11496.5547},{"date":"2019-03-05","close":11549.8018},{"date":"2019-03-06","close":11511.0771},{"date":"2019-03-07","close":11433.627},{"date":"2019-03-08","close":11728.9062},{"date":"2019-03-11","close":11772.4727},{"date":"2019-03-12","close":11651.4561},{"date":"2019-03-13","close":11598.209},{"date":"2019-03-14","close":11670.8184},{"date":"2019-03-15","close":11559.4834},{"date":"2019-03-18","close":11336.8135},{"date":"2019-03-19","close":11331.9727},{"date":"2019-03-20","close":11351.335},{"date":"2019-03-21","close":11312.6104},{"date":"2019-03-22","close":11346.4951},{"date":"2019-03-25","close":11525.5986},{"date":"2019-03-26","close":11627.2529},{"date":"2019-03-27","close":11574.0059},{"date":"2019-03-28","close":11588.5273},{"date":"2019-03-29","close":11288.4072},{"date":"2019-04-01","close":10935.0391},{"date":"2019-04-02","close":10910.8359},{"date":"2019-04-03","close":10794.6602},{"date":"2019-04-04","close":10649.4404},{"date":"2019-04-05","close":10581.6709},{"date":"2019-04-08","close":10649.4404},{"date":"2019-04-09","close":10586.5117},{"date":"2019-04-10","close":10489.6992},{"date":"2019-04-11","close":10678.4844},{"date":"2019-04-12","close":10784.9785},{"date":"2019-04-15","close":10707.5283},{"date":"2019-04-16","close":10610.7148},{"date":"2019-04-17","close":10509.0615},{"date":"2019-04-18","close":10538.1055},{"date":"2019-04-19","close":10475.1768},{"date":"2019-04-22","close":10533.2646},{"date":"2019-04-23","close":10567.1494},{"date":"2019-04-24","close":10576.8311},{"date":"2019-04-25","close":10601.0342},{"date":"2019-04-26","close":10746.2539},{"date":"2019-04-29","close":10673.6436},{"date":"2019-04-30","close":10702.6875},{"date":"2019-05-02","close":10634.918},{"date":"2019-05-03","close":10639.7588},{"date":"2019-05-07","close":11123.8242},{"date":"2019-05-08","close":11259.3633},{"date":"2019-05-09","close":11511.0771},{"date":"2019-05-10","close":11215.7969},{"date":"2019-05-13","close":11399.7422},{"date":"2019-05-14","close":11351.335},{"date":"2019-05-15","close":11099.6211},{"date":"2019-05-16","close":11133.5059},{"date":"2019-05-17","close":11302.9287},{"date":"2019-05-20","close":11535.2803},{"date":"2019-05-21","close":11336.8135},{"date":"2019-05-22","close":11370.6982},{"date":"2019-05-23","close":11544.9619},{"date":"2019-05-24","close":11540.1211},{"date":"2019-05-27","close":11452.9893},{"date":"2019-05-28","close":11380.3789},{"date":"2019-05-29","close":11288.4072},{"date":"2019-05-30","close":11433.627},{"date":"2019-05-31","close":11457.8301},{"date":"2019-06-03","close":11515.918},{"date":"2019-06-04","close":11598.209},{"date":"2019-06-05","close":11593.3682},{"date":"2019-06-07","close":11719.2256},{"date":"2019-06-10","close":11559.4834},{"date":"2019-06-11","close":11244.8408},{"date":"2019-06-12","close":11327.1318},{"date":"2019-06-13","close":11307.7695},{"date":"2019-06-14","close":11385.2197},{"date":"2019-06-17","close":11390.0605},{"date":"2019-06-18","close":11361.0166},{"date":"2019-06-19","close":11196.4346},{"date":"2019-06-20","close":11002.8086},{"date":"2019-06-21","close":10988.2861},{"date":"2019-06-24","close":11002.8086},{"date":"2019-06-25","close":11210.9561},{"date":"2019-06-26","close":11191.5938},{"date":"2019-06-27","close":11022.1709},{"date":"2019-06-28","close":11099.6211},{"date":"2019-07-01","close":10717.21},{"date":"2019-07-02","close":10654.2812},{"date":"2019-07-03","close":10751.0938},{"date":"2019-07-04","close":10794.6602},{"date":"2019-07-05","close":10736.5723},{"date":"2019-07-08","close":10939.8799},{"date":"2019-07-09","close":10939.8799},{"date":"2019-07-10","close":10939.8799},{"date":"2019-07-11","close":10949.5605},{"date":"2019-07-12","close":10843.0664},{"date":"2019-07-15","close":10852.748},{"date":"2019-07-16","close":10901.1543},{"date":"2019-07-17","close":10910.8359},{"date":"2019-07-18","close":10993.127},{"date":"2019-07-19","close":10949.5605},{"date":"2019-07-22","close":10968.9238},{"date":"2019-07-23","close":10954.4014},{"date":"2019-07-24","close":10881.792},{"date":"2019-07-25","close":10809.1816},{"date":"2019-07-26","close":10741.4131},{"date":"2019-07-29","close":10828.5449},{"date":"2019-07-30","close":10775.2979},{"date":"2019-07-31","close":10872.1104},{"date":"2019-08-01","close":10944.7207},{"date":"2019-08-02","close":11104.4619},{"date":"2019-08-05","close":11327.1318},{"date":"2019-08-06","close":11520.7578},{"date":"2019-08-07","close":11322.291},{"date":"2019-08-08","close":11322.291},{"date":"2019-08-09","close":11482.0332},{"date":"2019-08-12","close":11264.2031},{"date":"2019-08-13","close":11307.7695},{"date":"2019-08-14","close":11162.5498},{"date":"2019-08-16","close":11089.9404},{"date":"2019-08-19","close":10959.2422},{"date":"2019-08-20","close":10964.083},{"date":"2019-08-21","close":11027.0117},{"date":"2019-08-22","close":11031.8525},{"date":"2019-08-23","close":10915.6768},{"date":"2019-08-26","close":11162.5498},{"date":"2019-08-27","close":11051.2148},{"date":"2019-08-28","close":11046.374},{"date":"2019-08-29","close":11128.665},{"date":"2019-08-30","close":11089.9404},{"date":"2019-09-02","close":10959.2422},{"date":"2019-09-03","close":10964.083},{"date":"2019-09-04","close":10959.2422},{"date":"2019-09-05","close":10755.9346},{"date":"2019-09-06","close":10804.3418},{"date":"2019-09-09","close":10707.5283},{"date":"2019-09-10","close":10751.0938},{"date":"2019-09-11","close":10794.6602},{"date":"2019-09-16","close":10707.5283},{"date":"2019-09-17","close":10867.2695},{"date":"2019-09-18","close":10814.0225},{"date":"2019-09-19","close":10789.8193},{"date":"2019-09-20","close":10760.7754},{"date":"2019-09-23","close":10930.1982},{"date":"2019-09-24","close":10905.9951},{"date":"2019-09-25","close":10920.5166},{"date":"2019-09-26","close":10954.4014},{"date":"2019-09-27","close":10968.9238},{"date":"2019-09-30","close":11099.6211},{"date":"2019-10-01","close":11027.0117},{"date":"2019-10-02","close":11094.7803},{"date":"2019-10-04","close":11133.5059},{"date":"2019-10-07","close":11089.9404},{"date":"2019-10-08","close":11012.4893},{"date":"2019-10-10","close":10915.6768},{"date":"2019-10-11","close":10804.3418},{"date":"2019-10-14","close":10678.4844},{"date":"2019-10-15","close":10741.4131},{"date":"2019-10-16","close":10741.4131},{"date":"2019-10-17","close":10799.501},{"date":"2019-10-18","close":10920.5166},{"date":"2019-10-21","close":10959.2422},{"date":"2019-10-22","close":10944.7207},{"date":"2019-10-23","close":10993.127},{"date":"2019-10-24","close":10997.9678},{"date":"2019-10-25","close":10891.4727},{"date":"2019-10-28","close":10847.9072},{"date":"2019-10-29","close":10881.792},{"date":"2019-10-30","close":10968.9238},{"date":"2019-10-31","close":11036.6924},{"date":"2019-11-01","close":10828.5449},{"date":"2019-11-04","close":10746.2539},{"date":"2019-11-05","close":10673.6436},{"date":"2019-11-06","close":10688.166},{"date":"2019-11-07","close":10707.5283},{"date":"2019-11-08","close":10707.5283},{"date":"2019-11-11","close":10833.3857},{"date":"2019-11-12","close":10876.9512},{"date":"2019-11-13","close":10910.8359},{"date":"2019-11-14","close":10838.2256},{"date":"2019-11-15","close":10886.6328},{"date":"2019-11-18","close":10896.3135},{"date":"2019-11-19","close":10804.3418},{"date":"2019-11-20","close":10857.5889},{"date":"2019-11-21","close":10891.4727},{"date":"2019-11-22","close":10949.5605},{"date":"2019-11-25","close":10925.3574},{"date":"2019-11-26","close":10828.5449},{"date":"2019-11-27","close":10872.1104},{"date":"2019-11-28","close":10910.8359},{"date":"2019-11-29","close":11056.0557},{"date":"2019-12-02","close":10959.2422},{"date":"2019-12-03","close":10915.6768},{"date":"2019-12-04","close":10905.9951},{"date":"2019-12-05","close":10809.1816},{"date":"2019-12-06","close":10775.2979},{"date":"2019-12-09","close":10765.6162},{"date":"2019-12-10","close":10741.4131},{"date":"2019-12-11","close":10702.6875},{"date":"2019-12-12","close":10736.5723},{"date":"2019-12-13","close":10601.0342},{"date":"2019-12-16","close":10562.3086},{"date":"2019-12-17","close":10455.8145},{"date":"2019-12-18","close":10509.0615},{"date":"2019-12-19","close":10571.9902},{"date":"2019-12-20","close":10542.9463},{"date":"2019-12-23","close":10693.0059},{"date":"2019-12-24","close":10659.1221},{"date":"2019-12-26","close":10630.0781},{"date":"2019-12-27","close":10499.3799},{"date":"2019-12-30","close":10518.7432},{"date":"2020-01-02","close":10242.8252},{"date":"2020-01-03","close":10194.4189},{"date":"2020-01-06","close":10247.666},{"date":"2020-01-07","close":10165.375},{"date":"2020-01-08","close":10218.6221},{"date":"2020-01-09","close":10131.4902},{"date":"2020-01-10","close":10092.7646},{"date":"2020-01-13","close":10049.1992},{"date":"2020-01-14","close":9991.1113},{"date":"2020-01-15","close":10058.8809},{"date":"2020-01-16","close":10020.1553},{"date":"2020-01-17","close":10044.3584},{"date":"2020-01-20","close":9947.5459},{"date":"2020-01-21","close":10087.9248},{"date":"2020-01-22","close":10116.9688},{"date":"2020-01-23","close":10407.4072},{"date":"2020-01-28","close":11133.5059},{"date":"2020-01-29","close":10978.6045},{"date":"2020-01-30","close":11075.418},{"date":"2020-01-31","close":11225.4785},{"date":"2020-02-03","close":11148.0283},{"date":"2020-02-04","close":10814.0225},{"date":"2020-02-05","close":10678.4844},{"date":"2020-02-06","close":10475.1768},{"date":"2020-02-07","close":10538.1055},{"date":"2020-02-10","close":10504.2207},{"date":"2020-02-11","close":10383.2041},{"date":"2020-02-12","close":10329.957},{"date":"2020-02-13","close":10426.7705},{"date":"2020-02-14","close":10363.8418},{"date":"2020-02-17","close":10121.8086},{"date":"2020-02-18","close":10150.8525},{"date":"2020-02-19","close":10146.0127},{"date":"2020-02-20","close":10000.793},{"date":"2020-02-21","close":9928.1826},{"date":"2020-02-24","close":9947.5459},{"date":"2020-02-25","close":9937.8643},{"date":"2020-02-26","close":9933.0234},{"date":"2020-02-27","close":9947.5459},{"date":"2020-02-28","close":10359.001},{"date":"2020-03-02","close":9995.9521},{"date":"2020-03-03","close":9995.9521},{"date":"2020-03-04","close":9933.0234},{"date":"2020-03-05","close":9787.8037},{"date":"2020-03-06","close":9894.2979},{"date":"2020-03-09","close":10049.1992},{"date":"2020-03-10","close":9889.458},{"date":"2020-03-11","close":10020.1553},{"date":"2020-03-12","close":10276.71},{"date":"2020-03-13","close":10237.9844},{"date":"2020-03-16","close":10547.7871},{"date":"2020-03-17","close":10518.7432},{"date":"2020-03-18","close":10688.166},{"date":"2020-03-19","close":10746.2539},{"date":"2020-03-20","close":10605.875},{"date":"2020-03-23","close":10944.7207},{"date":"2020-03-24","close":10596.1934},{"date":"2020-03-25","close":10523.583},{"date":"2020-03-26","close":10620.3965},{"date":"2020-03-27","close":10693.0059},{"date":"2020-03-30","close":10838.2256},{"date":"2020-03-31","close":10920.5166},{"date":"2020-04-01","close":10867.2695},{"date":"2020-04-02","close":10736.5723},{"date":"2020-04-03","close":10736.5723},{"date":"2020-04-06","close":10557.4678},{"date":"2020-04-07","close":10465.4951},{"date":"2020-04-08","close":10533.2646},{"date":"2020-04-09","close":10513.9023},{"date":"2020-04-10","close":10581.6709},{"date":"2020-04-13","close":10697.8467},{"date":"2020-04-14","close":10455.8145},{"date":"2020-04-16","close":10470.3359},{"date":"2020-04-17","close":10412.248},{"date":"2020-04-20","close":10446.1328},{"date":"2020-04-21","close":10547.7871},{"date":"2020-04-22","close":10407.4072},{"date":"2020-04-23","close":10344.4795},{"date":"2020-04-24","close":10504.2207},{"date":"2020-04-27","close":10412.248},{"date":"2020-04-28","close":10431.6113},{"date":"2020-04-29","close":10465.4951},{"date":"2020-05-04","close":10659.1221},{"date":"2020-05-06","close":10334.7979},{"date":"2020-05-07","close":10281.5508},{"date":"2020-05-08","close":10204.1006},{"date":"2020-05-11","close":10218.6221},{"date":"2020-05-12","close":10247.666},{"date":"2020-05-13","close":10141.1719},{"date":"2020-05-14","close":10208.9404},{"date":"2020-05-15","close":10204.1006},{"date":"2020-05-18","close":10194.4189},{"date":"2020-05-19","close":10116.9688},{"date":"2020-05-20","close":10141.1719},{"date":"2020-05-21","close":10175.0566},{"date":"2020-05-22","close":10359.001},{"date":"2020-05-25","close":10397.7266},{"date":"2020-05-26","close":10276.71},{"date":"2020-05-27","close":10407.4072},{"date":"2020-05-28","close":10450.9736},{"date":"2020-05-29","close":10484.8584},{"date":"2020-06-01","close":10102.4463},{"date":"2020-06-02","close":10097.6055},{"date":"2020-06-03","close":10054.04},{"date":"2020-06-04","close":10136.3311},{"date":"2020-06-05","close":10102.4463},{"date":"2020-06-08","close":10078.2432},{"date":"2020-06-09","close":10078.2432},{"date":"2020-06-10","close":10121.8086},{"date":"2020-06-11","close":10213.7812},{"date":"2020-06-12","close":10208.9404},{"date":"2020-06-15","close":10267.0283},{"date":"2020-06-16","close":10087.9248},{"date":"2020-06-17","close":10063.7207},{"date":"2020-06-18","close":9995.9521},{"date":"2020-06-19","close":10190.8262},{"date":"2020-06-22","close":9870.0947},{"date":"2020-06-23","close":9870.0947},{"date":"2020-06-24","close":9894.2979},{"date":"2020-06-25","close":9957.2266},{"date":"2020-06-26","close":10087.9248},{"date":"2020-06-29","close":10092.7646},{"date":"2020-06-30","close":10010.4736},{"date":"2020-07-01","close":9841.0508},{"date":"2020-07-02","close":9560.293},{"date":"2020-07-03","close":9545.1834},{"date":"2020-07-06","close":8703.4971},{"date":"2020-07-07","close":8538.915},{"date":"2020-07-08","close":8500.1895},{"date":"2020-07-09","close":8364.6514},{"date":"2020-07-10","close":8427.5801},{"date":"2020-07-13","close":8287.2012},{"date":"2020-07-14","close":8393.6953},{"date":"2020-07-15","close":8403.377},{"date":"2020-07-16","close":8713.1787},{"date":"2020-07-17","close":8698.6562},{"date":"2020-07-20","close":8572.7998},{"date":"2020-07-21","close":8500.1895},{"date":"2020-07-22","close":8422.7393},{"date":"2020-07-23","close":8538.915},{"date":"2020-07-24","close":8858.3984},{"date":"2020-07-27","close":8872.9199},{"date":"2020-07-28","close":8756.7441},{"date":"2020-07-29","close":8669.6123},{"date":"2020-07-30","close":8611.5244},{"date":"2020-07-31","close":8630.8877},{"date":"2020-08-03","close":8480.8271},{"date":"2020-08-04","close":8393.6953},{"date":"2020-08-05","close":8388.8545},{"date":"2020-08-06","close":8485.668},{"date":"2020-08-07","close":8577.6406},{"date":"2020-08-10","close":8509.8711},{"date":"2020-08-11","close":8529.2334},{"date":"2020-08-12","close":8698.6562},{"date":"2020-08-13","close":8650.25},{"date":"2020-08-14","close":8548.5967},{"date":"2020-08-18","close":8393.6953},{"date":"2020-08-19","close":8374.333},{"date":"2020-08-20","close":8519.5527},{"date":"2020-08-21","close":8461.4648},{"date":"2020-08-24","close":8393.6953},{"date":"2020-08-25","close":8374.333},{"date":"2020-08-26","close":8475.9863},{"date":"2020-08-27","close":8408.2168},{"date":"2020-08-28","close":8127.4595},{"date":"2020-08-31","close":8209.75},{"date":"2020-09-01","close":8166.1846},{"date":"2020-09-02","close":8112.9375},{"date":"2020-09-03","close":8175.8657},{"date":"2020-09-04","close":8282.3604},{"date":"2020-09-07","close":8340.4482},{"date":"2020-09-08","close":8350.1299},{"date":"2020-09-09","close":8519.5527},{"date":"2020-09-10","close":8553.4365},{"date":"2020-09-11","close":8519.5527},{"date":"2020-09-14","close":8446.9424},{"date":"2020-09-15","close":8340.4482},{"date":"2020-09-16","close":8427.5801},{"date":"2020-09-17","close":8432.4209},{"date":"2020-09-18","close":8350.1299},{"date":"2020-09-21","close":8471.1455},{"date":"2020-09-22","close":8543.7559},{"date":"2020-09-23","close":8572.7998},{"date":"2020-09-24","close":8698.6562},{"date":"2020-09-25","close":8688.9756},{"date":"2020-09-28","close":8679.2939},{"date":"2020-09-29","close":8684.1348},{"date":"2020-10-05","close":8684.1348},{"date":"2020-10-06","close":8587.3213},{"date":"2020-10-07","close":8572.7998},{"date":"2020-10-08","close":8572.7998},{"date":"2020-10-12","close":8311.4043},{"date":"2020-10-13","close":8330.7666},{"date":"2020-10-14","close":8287.2012},{"date":"2020-10-15","close":8321.0859},{"date":"2020-10-16","close":8330.7666},{"date":"2020-10-19","close":8403.377},{"date":"2020-10-20","close":8354.9697},{"date":"2020-10-21","close":8359.8105},{"date":"2020-10-22","close":8364.6514},{"date":"2020-10-23","close":8437.2607},{"date":"2020-10-26","close":8616.3652},{"date":"2020-10-27","close":8616.3652},{"date":"2020-10-28","close":8563.1182},{"date":"2020-10-29","close":8514.7119},{"date":"2020-10-30","close":8650.25},{"date":"2020-11-02","close":8558.2773},{"date":"2020-11-03","close":8374.333},{"date":"2020-11-04","close":8316.2451},{"date":"2020-11-05","close":8180.7065},{"date":"2020-11-06","close":8238.7939},{"date":"2020-11-09","close":8006.4429},{"date":"2020-11-10","close":8122.6187},{"date":"2020-11-11","close":8171.0254},{"date":"2020-11-12","close":8204.9102},{"date":"2020-11-13","close":8287.2012},{"date":"2020-11-16","close":8175.8657},{"date":"2020-11-17","close":8229.1133},{"date":"2020-11-18","close":8229.1133},{"date":"2020-11-19","close":8146.8218},{"date":"2020-11-20","close":8069.3716},{"date":"2020-11-23","close":7987.0801},{"date":"2020-11-24","close":8064.5308},{"date":"2020-11-25","close":8156.5034},{"date":"2020-11-26","close":8209.75},{"date":"2020-11-27","close":8132.2998},{"date":"2020-11-30","close":8117.7778},{"date":"2020-12-01","close":7996.7617},{"date":"2020-12-02","close":7943.5146},{"date":"2020-12-03","close":8040.3276},{"date":"2020-12-04","close":8098.4155},{"date":"2020-12-07","close":8108.0967},{"date":"2020-12-08","close":8127.4595},{"date":"2020-12-09","close":8151.6626},{"date":"2020-12-10","close":8267.8379},{"date":"2020-12-11","close":8393.6953},{"date":"2020-12-14","close":8330.7666},{"date":"2020-12-15","close":8321.0859},{"date":"2020-12-16","close":8248.4756},{"date":"2020-12-17","close":8175.8657},{"date":"2020-12-18","close":8132.2998},{"date":"2020-12-21","close":8059.6899},{"date":"2020-12-22","close":8059.6899},{"date":"2020-12-23","close":8064.5308},{"date":"2020-12-24","close":8050.0088},{"date":"2020-12-28","close":8001.6021},{"date":"2020-12-29","close":8069.3716},{"date":"2020-12-30","close":8054.8496},{"date":"2021-01-04","close":7720.8442},{"date":"2021-01-05","close":7527.2183},{"date":"2021-01-06","close":7440.0864},{"date":"2021-01-07","close":7391.6797},{"date":"2021-01-08","close":7309.3887},{"date":"2021-01-11","close":7328.7515},{"date":"2021-01-12","close":7193.2129},{"date":"2021-01-13","close":7110.9219},{"date":"2021-01-14","close":7222.2568},{"date":"2021-01-15","close":7270.6636},{"date":"2021-01-18","close":7198.0537},{"date":"2021-01-19","close":7251.3008},{"date":"2021-01-20","close":7207.7349},{"date":"2021-01-21","close":7110.9219},{"date":"2021-01-22","close":7091.5591},{"date":"2021-01-25","close":7028.6309},{"date":"2021-01-26","close":7149.647},{"date":"2021-01-27","close":7130.2842},{"date":"2021-01-28","close":7256.1416},{"date":"2021-01-29","close":7328.7515},{"date":"2021-02-01","close":7125.4438},{"date":"2021-02-02","close":7067.356},{"date":"2021-02-03","close":7038.312},{"date":"2021-02-04","close":7086.7188},{"date":"2021-02-05","close":7014.1089},{"date":"2021-02-08","close":6931.8174},{"date":"2021-02-09","close":6830.1641},{"date":"2021-02-10","close":6713.9883},{"date":"2021-02-15","close":6694.6255},{"date":"2021-02-16","close":6651.0596},{"date":"2021-02-17","close":6617.1748},{"date":"2021-02-18","close":6767.2354},{"date":"2021-02-19","close":6772.0762},{"date":"2021-02-22","close":6965.7021},{"date":"2021-02-23","close":6989.9053},{"date":"2021-02-24","close":7207.7349},{"date":"2021-02-25","close":7164.1689},{"date":"2021-02-26","close":7241.6196},{"date":"2021-03-02","close":7241.6196},{"date":"2021-03-03","close":7120.603},{"date":"2021-03-04","close":7309.3887},{"date":"2021-03-05","close":7290.0259},{"date":"2021-03-08","close":7498.1743},{"date":"2021-03-09","close":7633.7124},{"date":"2021-03-10","close":7590.1465},{"date":"2021-03-11","close":7454.6084},{"date":"2021-03-12","close":7435.2456},{"date":"2021-03-15","close":7594.9873},{"date":"2021-03-16","close":7585.3062},{"date":"2021-03-17","close":7522.3774},{"date":"2021-03-18","close":7517.5366},{"date":"2021-03-19","close":7653.0752},{"date":"2021-03-22","close":7556.2622},{"date":"2021-03-23","close":7716.0034},{"date":"2021-03-24","close":7720.8442},{"date":"2021-03-25","close":7807.9761},{"date":"2021-03-26","close":7643.394},{"date":"2021-03-29","close":7633.7124},{"date":"2021-03-30","close":7575.6245},{"date":"2021-03-31","close":7614.3501},{"date":"2021-04-01","close":7532.0586},{"date":"2021-04-02","close":7488.4927},{"date":"2021-04-05","close":7449.7676},{"date":"2021-04-06","close":7503.0146},{"date":"2021-04-07","close":7594.9873},{"date":"2021-04-08","close":7570.7842},{"date":"2021-04-09","close":7677.2783},{"date":"2021-04-12","close":7778.9321},{"date":"2021-04-13","close":7793.4541},{"date":"2021-04-14","close":7769.251},{"date":"2021-04-15","close":7837.02},{"date":"2021-04-16","close":7793.4541},{"date":"2021-04-19","close":7561.1025},{"date":"2021-04-20","close":7536.8994},{"date":"2021-04-21","close":7532.0586},{"date":"2021-04-22","close":7512.6963},{"date":"2021-04-23","close":7449.7676},{"date":"2021-04-26","close":7546.5806},{"date":"2021-04-27","close":7575.6245},{"date":"2021-04-28","close":7536.8994},{"date":"2021-04-29","close":7488.4927},{"date":"2021-04-30","close":7503.0146},{"date":"2021-05-03","close":7527.2183},{"date":"2021-05-04","close":7512.6963},{"date":"2021-05-06","close":7507.8555},{"date":"2021-05-07","close":7575.6245},{"date":"2021-05-10","close":7619.1904},{"date":"2021-05-11","close":7575.6245},{"date":"2021-05-12","close":7541.7402},{"date":"2021-05-13","close":7599.8281},{"date":"2021-05-14","close":7367.4766},{"date":"2021-05-17","close":7222.2568},{"date":"2021-05-18","close":7251.3008},{"date":"2021-05-20","close":7222.2568},{"date":"2021-05-21","close":7323.9106},{"date":"2021-05-24","close":7333.5918},{"date":"2021-05-25","close":7081.8779},{"date":"2021-05-26","close":7077.0371},{"date":"2021-05-27","close":7033.4712},{"date":"2021-05-28","close":7043.1528},{"date":"2021-05-31","close":7062.5151},{"date":"2021-06-01","close":7101.2407},{"date":"2021-06-02","close":7164.1689},{"date":"2021-06-03","close":7178.6909},{"date":"2021-06-04","close":7178.6909},{"date":"2021-06-07","close":7193.2129},{"date":"2021-06-08","close":7212.5757},{"date":"2021-06-09","close":7207.7349},{"date":"2021-06-10","close":7164.1689},{"date":"2021-06-11","close":7193.2129},{"date":"2021-06-14","close":7178.6909},{"date":"2021-06-15","close":7246.46},{"date":"2021-06-16","close":7343.2734},{"date":"2021-06-17","close":7333.5918},{"date":"2021-06-18","close":7275.5039},{"date":"2021-06-21","close":7372.3174},{"date":"2021-06-22","close":7333.5918},{"date":"2021-06-23","close":7251.3008},{"date":"2021-06-24","close":7251.3008},{"date":"2021-06-25","close":7164.1689},{"date":"2021-06-28","close":7149.647},{"date":"2021-06-29","close":7198.0537},{"date":"2021-06-30","close":7193.2129},{"date":"2021-07-01","close":7115.7627},{"date":"2021-07-02","close":7309.3887},{"date":"2021-07-05","close":7357.7954},{"date":"2021-07-06","close":7401.3608},{"date":"2021-07-07","close":7231.938},{"date":"2021-07-08","close":7285.1855},{"date":"2021-07-09","close":7304.5479},{"date":"2021-07-12","close":7207.7349},{"date":"2021-07-13","close":7188.3721},{"date":"2021-07-14","close":7299.7075},{"date":"2021-07-15","close":7188.3721},{"date":"2021-07-16","close":7270.6636},{"date":"2021-07-19","close":7265.8228},{"date":"2021-07-20","close":7265.8228},{"date":"2021-07-21","close":7149.647},{"date":"2021-07-22","close":7149.647},{"date":"2021-07-23","close":7188.3721},{"date":"2021-07-26","close":7483.6523},{"date":"2021-07-27","close":7662.7563},{"date":"2021-07-28","close":7720.8442},{"date":"2021-07-29","close":7599.8281},{"date":"2021-07-30","close":7648.2344},{"date":"2021-08-02","close":7435.2456},{"date":"2021-08-03","close":7425.5645},{"date":"2021-08-04","close":7406.2017},{"date":"2021-08-05","close":7440.0864},{"date":"2021-08-06","close":7478.8115},{"date":"2021-08-09","close":7401.3608},{"date":"2021-08-10","close":7323.9106},{"date":"2021-08-11","close":7285.1855},{"date":"2021-08-12","close":7299.7075},{"date":"2021-08-13","close":7299.7075},{"date":"2021-08-17","close":7420.7236},{"date":"2021-08-18","close":7415.8828},{"date":"2021-08-19","close":7425.5645},{"date":"2021-08-20","close":7551.4214},{"date":"2021-08-23","close":7449.7676},{"date":"2021-08-24","close":7362.6357},{"date":"2021-08-25","close":7348.1138},{"date":"2021-08-26","close":7435.2456},{"date":"2021-08-27","close":7420.7236},{"date":"2021-08-30","close":7493.3335},{"date":"2021-08-31","close":7551.4214},{"date":"2021-09-01","close":7449.7676},{"date":"2021-09-02","close":7440.0864},{"date":"2021-09-03","close":7454.6084},{"date":"2021-09-06","close":7309.3887},{"date":"2021-09-07","close":7212.5757},{"date":"2021-09-08","close":7236.7788},{"date":"2021-09-09","close":7188.3721},{"date":"2021-09-10","close":7101.2407},{"date":"2021-09-13","close":7149.647},{"date":"2021-09-14","close":7222.2568},{"date":"2021-09-15","close":7333.5918},{"date":"2021-09-16","close":7386.8394},{"date":"2021-09-17","close":7333.5918},{"date":"2021-09-23","close":7343.2734},{"date":"2021-09-24","close":7319.0698},{"date":"2021-09-27","close":7328.7515},{"date":"2021-09-28","close":7246.46},{"date":"2021-09-29","close":7323.9106},{"date":"2021-09-30","close":7270.6636},{"date":"2021-10-01","close":7362.6357},{"date":"2021-10-05","close":7420.7236},{"date":"2021-10-06","close":7430.4048},{"date":"2021-10-07","close":7314.2295},{"date":"2021-10-08","close":7062.5151},{"date":"2021-10-12","close":7120.603},{"date":"2021-10-13","close":7038.312},{"date":"2021-10-14","close":7091.5591},{"date":"2021-10-15","close":7086.7188},{"date":"2021-10-18","close":7159.3281},{"date":"2021-10-19","close":7101.2407},{"date":"2021-10-20","close":7125.4438},{"date":"2021-10-21","close":7159.3281},{"date":"2021-10-22","close":7047.9932},{"date":"2021-10-25","close":7091.5591},{"date":"2021-10-26","close":7130.2842},{"date":"2021-10-27","close":7188.3721},{"date":"2021-10-28","close":7236.7788},{"date":"2021-10-29","close":7212.5757},{"date":"2021-11-01","close":7178.6909},{"date":"2021-11-02","close":7290.0259},{"date":"2021-11-03","close":7241.6196},{"date":"2021-11-04","close":7173.8501},{"date":"2021-11-05","close":7198.0537},{"date":"2021-11-08","close":7222.2568},{"date":"2021-11-09","close":7241.6196},{"date":"2021-11-10","close":7280.3447},{"date":"2021-11-11","close":7144.8062},{"date":"2021-11-12","close":7144.8062},{"date":"2021-11-15","close":7159.3281},{"date":"2021-11-16","close":7135.125},{"date":"2021-11-17","close":7135.125},{"date":"2021-11-18","close":7178.6909},{"date":"2021-11-19","close":7101.2407},{"date":"2021-11-22","close":7047.9932},{"date":"2021-11-23","close":7038.312},{"date":"2021-11-24","close":7038.312},{"date":"2021-11-25","close":7057.6748},{"date":"2021-11-26","close":7086.7188},{"date":"2021-11-29","close":7115.7627},{"date":"2021-11-30","close":7164.1689},{"date":"2021-12-01","close":7169.0098},{"date":"2021-12-02","close":7144.8062},{"date":"2021-12-03","close":7106.0811},{"date":"2021-12-06","close":7057.6748},{"date":"2021-12-07","close":7072.1968},{"date":"2021-12-08","close":6975.3833},{"date":"2021-12-09","close":6825.3232},{"date":"2021-12-10","close":6868.8892},{"date":"2021-12-13","close":6801.1201},{"date":"2021-12-14","close":6849.5264},{"date":"2021-12-15","close":6830.1641},{"date":"2021-12-16","close":6864.0483},{"date":"2021-12-17","close":6912.4551},{"date":"2021-12-20","close":7038.312},{"date":"2021-12-21","close":6960.8613},{"date":"2021-12-22","close":6960.8613},{"date":"2021-12-23","close":6975.3833},{"date":"2021-12-24","close":6994.7461},{"date":"2021-12-27","close":6994.7461},{"date":"2021-12-28","close":6931.8174},{"date":"2021-12-29","close":7014.1089},{"date":"2021-12-30","close":6946.3394},{"date":"2022-01-03","close":7135.1279},{"date":"2022-01-04","close":6951.1802},{"date":"2022-01-05","close":6980.2241},{"date":"2022-01-06","close":7067.356},{"date":"2022-01-07","close":7038.312},{"date":"2022-01-10","close":7033.4712},{"date":"2022-01-11","close":7115.7627},{"date":"2022-01-12","close":7062.5151},{"date":"2022-01-13","close":7169.0098},{"date":"2022-01-14","close":7207.7349},{"date":"2022-01-17","close":7135.125},{"date":"2022-01-18","close":7096.3999},{"date":"2022-01-19","close":7169.0098},{"date":"2022-01-20","close":7067.356},{"date":"2022-01-21","close":7125.4438},{"date":"2022-01-24","close":7086.7188},{"date":"2022-01-25","close":7144.8062},{"date":"2022-01-26","close":7198.0537},{"date":"2022-01-27","close":7275.5039},{"date":"2022-01-28","close":7362.6357},{"date":"2022-02-03","close":7323.9106},{"date":"2022-02-04","close":7285.1855},{"date":"2022-02-07","close":7285.1855},{"date":"2022-02-08","close":7401.3608},{"date":"2022-02-09","close":7323.9106},{"date":"2022-02-10","close":7352.9546},{"date":"2022-02-11","close":7386.8394},{"date":"2022-02-14","close":7705.3596},{"date":"2022-02-15","close":7415.8828},{"date":"2022-02-16","close":7338.4326},{"date":"2022-02-17","close":7309.3887},{"date":"2022-02-18","close":7294.8667},{"date":"2022-02-21","close":7323.9106},{"date":"2022-02-22","close":7430.4048},{"date":"2022-02-23","close":7338.4326},{"date":"2022-02-24","close":7440.0864},{"date":"2022-02-25","close":7333.5918},{"date":"2022-02-28","close":7348.1138},{"date":"2022-03-02","close":7319.0698},{"date":"2022-03-03","close":7338.4326},{"date":"2022-03-04","close":7377.1577},{"date":"2022-03-07","close":7522.3774},{"date":"2022-03-08","close":7551.4214},{"date":"2022-03-10","close":7570.7842},{"date":"2022-03-11","close":7570.7842},{"date":"2022-03-14","close":7745.0474},{"date":"2022-03-15","close":8020.9648},{"date":"2022-03-16","close":7807.9761},{"date":"2022-03-17","close":7759.5693},{"date":"2022-03-18","close":7754.729},{"date":"2022-03-21","close":7764.4102},{"date":"2022-03-22","close":7764.4102},{"date":"2022-03-23","close":7749.8882},{"date":"2022-03-24","close":7730.5254},{"date":"2022-03-25","close":7866.064},{"date":"2022-03-28","close":7924.1519},{"date":"2022-03-29","close":7982.2397},{"date":"2022-03-30","close":7827.3389},{"date":"2022-03-31","close":7832.1792},{"date":"2022-04-01","close":7740.207},{"date":"2022-04-04","close":7754.729},{"date":"2022-04-05","close":7749.8882},{"date":"2022-04-06","close":7803.1353},{"date":"2022-04-07","close":7793.4541},{"date":"2022-04-08","close":7769.251},{"date":"2022-04-11","close":7914.4707},{"date":"2022-04-12","close":7803.1353},{"date":"2022-04-13","close":7822.498},{"date":"2022-04-14","close":7827.3389},{"date":"2022-04-15","close":7788.6133},{"date":"2022-04-18","close":7851.542},{"date":"2022-04-19","close":7856.3828},{"date":"2022-04-20","close":7982.2397},{"date":"2022-04-21","close":8171.0254},{"date":"2022-04-22","close":8156.5034},{"date":"2022-04-25","close":8485.668},{"date":"2022-04-26","close":8655.0908},{"date":"2022-04-27","close":8369.4922},{"date":"2022-04-28","close":8335.6074},{"date":"2022-04-29","close":8248.4756},{"date":"2022-05-02","close":8520.4191},{"date":"2022-05-03","close":8224.2725},{"date":"2022-05-04","close":8209.75},{"date":"2022-05-06","close":8398.5361},{"date":"2022-05-09","close":8785.9075},{"date":"2022-05-10","close":8417.8984},{"date":"2022-05-11","close":8277.5195},{"date":"2022-05-12","close":8325.9258},{"date":"2022-05-13","close":8282.3604},{"date":"2022-05-16","close":8354.9697},{"date":"2022-05-17","close":8306.5635},{"date":"2022-05-18","close":8306.5635},{"date":"2022-05-19","close":8292.042},{"date":"2022-05-20","close":8083.8936},{"date":"2022-05-23","close":8112.9375},{"date":"2022-05-24","close":8219.4316},{"date":"2022-05-25","close":8262.998},{"date":"2022-05-26","close":8277.5195},{"date":"2022-05-27","close":8335.6074},{"date":"2022-05-30","close":8330.7666},{"date":"2022-05-31","close":8219.4316},{"date":"2022-06-02","close":8190.3877},{"date":"2022-06-03","close":8088.7339},{"date":"2022-06-07","close":7895.1079},{"date":"2022-06-08","close":7875.7451},{"date":"2022-06-09","close":7948.355},{"date":"2022-06-10","close":7793.4541},{"date":"2022-06-13","close":7890.2671},{"date":"2022-06-14","close":7822.498},{"date":"2022-06-15","close":7556.2622},{"date":"2022-06-16","close":7638.5532},{"date":"2022-06-17","close":7527.2183},{"date":"2022-06-20","close":7464.2896},{"date":"2022-06-21","close":7493.3335},{"date":"2022-06-22","close":7551.4214},{"date":"2022-06-23","close":7411.0425},{"date":"2022-06-24","close":7285.1855},{"date":"2022-06-27","close":7275.5039},{"date":"2022-06-28","close":7270.6636},{"date":"2022-06-29","close":7294.8667},{"date":"2022-06-30","close":7164.1689},{"date":"2022-07-01","close":7212.5757},{"date":"2022-07-04","close":7173.8501},{"date":"2022-07-05","close":7178.6909},{"date":"2022-07-06","close":7299.7075},{"date":"2022-07-07","close":7217.416},{"date":"2022-07-08","close":7241.6196},{"date":"2022-07-11","close":7391.6797},{"date":"2022-07-12","close":7377.1577},{"date":"2022-07-13","close":7391.6797},{"date":"2022-07-14","close":7377.1577},{"date":"2022-07-15","close":7381.9985},{"date":"2022-07-18","close":7391.6797},{"date":"2022-07-19","close":7440.0864},{"date":"2022-07-20","close":7440.0864},{"date":"2022-07-21","close":7493.3335},{"date":"2022-07-22","close":7532.0586},{"date":"2022-07-25","close":7551.4214},{"date":"2022-07-26","close":7517.5366},{"date":"2022-07-27","close":7536.8994},{"date":"2022-07-28","close":7580.4653},{"date":"2022-07-29","close":7711.1631},{"date":"2022-08-01","close":7643.394},{"date":"2022-08-02","close":7764.4102},{"date":"2022-08-03","close":7798.2949},{"date":"2022-08-04","close":7798.2949},{"date":"2022-08-05","close":7764.4102},{"date":"2022-08-08","close":7745.0474},{"date":"2022-08-09","close":7754.729},{"date":"2022-08-10","close":7793.4541},{"date":"2022-08-11","close":7619.1904},{"date":"2022-08-12","close":7604.6685},{"date":"2022-08-16","close":7653.0752},{"date":"2022-08-17","close":7575.6245},{"date":"2022-08-18","close":7580.4653},{"date":"2022-08-19","close":7594.9873},{"date":"2022-08-22","close":7512.6963},{"date":"2022-08-23","close":7546.5806},{"date":"2022-08-24","close":7696.6411},{"date":"2022-08-25","close":7725.6851},{"date":"2022-08-26","close":7720.8442},{"date":"2022-08-29","close":7740.207},{"date":"2022-08-30","close":7749.8882},{"date":"2022-08-31","close":7783.7729},{"date":"2022-09-01","close":7778.9321},{"date":"2022-09-02","close":7812.8169},{"date":"2022-09-05","close":7822.498},{"date":"2022-09-06","close":7735.3662},{"date":"2022-09-07","close":7682.1191},{"date":"2022-09-08","close":7653.0752},{"date":"2022-09-13","close":7517.5366},{"date":"2022-09-14","close":7570.7842},{"date":"2022-09-15","close":7677.2783},{"date":"2022-09-16","close":7822.498},{"date":"2022-09-19","close":7885.4268},{"date":"2022-09-20","close":7904.7891},{"date":"2022-09-21","close":7958.0366},{"date":"2022-09-22","close":7972.5581},{"date":"2022-09-23","close":7972.5581},{"date":"2022-09-26","close":7987.0801},{"date":"2022-09-27","close":7928.9927},{"date":"2022-09-28","close":7991.9209},{"date":"2022-09-29","close":8011.2837},{"date":"2022-09-30","close":8006.4429},{"date":"2022-10-04","close":7962.877},{"date":"2022-10-05","close":7778.9321},{"date":"2022-10-06","close":7837.02},{"date":"2022-10-07","close":7962.877},{"date":"2022-10-11","close":8219.4316},{"date":"2022-10-12","close":8190.3877},{"date":"2022-10-13","close":8180.7065},{"date":"2022-10-14","close":7991.9209},{"date":"2022-10-17","close":8040.3276},{"date":"2022-10-18","close":8083.8936},{"date":"2022-10-19","close":8233.9541},{"date":"2022-10-20","close":8238.7939},{"date":"2022-10-21","close":8262.998},{"date":"2022-10-24","close":8422.7393},{"date":"2022-10-25","close":8597.0029},{"date":"2022-10-26","close":8548.5967},{"date":"2022-10-27","close":8524.3926},{"date":"2022-10-28","close":8718.0195},{"date":"2022-10-31","close":8940.6895},{"date":"2022-11-01","close":8713.1787},{"date":"2022-11-02","close":8408.2168},{"date":"2022-11-03","close":8509.8711},{"date":"2022-11-04","close":8185.5474},{"date":"2022-11-07","close":8233.9541},{"date":"2022-11-08","close":8451.7832},{"date":"2022-11-09","close":8611.5244},{"date":"2022-11-10","close":8630.8877},{"date":"2022-11-11","close":8563.1182},{"date":"2022-11-14","close":8442.1016},{"date":"2022-11-15","close":8345.2891},{"date":"2022-11-16","close":8379.1729},{"date":"2022-11-17","close":8379.1729},{"date":"2022-11-18","close":8417.8984},{"date":"2022-11-21","close":8451.7832},{"date":"2022-11-22","close":8451.7832},{"date":"2022-11-23","close":8446.9424},{"date":"2022-11-24","close":8587.3213},{"date":"2022-11-25","close":8640.5684},{"date":"2022-11-28","close":8776.1074},{"date":"2022-11-29","close":8471.1455},{"date":"2022-11-30","close":8572.7998},{"date":"2022-12-01","close":8379.1729},{"date":"2022-12-02","close":8422.7393},{"date":"2022-12-05","close":8229.1133},{"date":"2022-12-06","close":8050.0088},{"date":"2022-12-07","close":8064.5308},{"date":"2022-12-08","close":8016.124},{"date":"2022-12-09","close":8006.4429},{"date":"2022-12-12","close":8083.8936},{"date":"2022-12-13","close":8166.1846},{"date":"2022-12-14","close":8171.0254},{"date":"2022-12-15","close":8166.1846},{"date":"2022-12-16","close":8156.5034},{"date":"2022-12-19","close":8306.5635},{"date":"2022-12-20","close":8456.624},{"date":"2022-12-21","close":8500.1895},{"date":"2022-12-22","close":8529.2334},{"date":"2022-12-23","close":8567.959},{"date":"2022-12-26","close":8509.8711},{"date":"2022-12-27","close":8403.377},{"date":"2022-12-28","close":8509.8711},{"date":"2022-12-29","close":8490.5088},{"date":"2023-01-02","close":8456.624},{"date":"2023-01-03","close":8340.4482},{"date":"2023-01-04","close":8330.7666},{"date":"2023-01-05","close":8180.7065},{"date":"2023-01-06","close":8127.4595},{"date":"2023-01-09","close":8127.4595},{"date":"2023-01-10","close":8093.5747},{"date":"2023-01-11","close":8074.2119},{"date":"2023-01-12","close":8059.6899},{"date":"2023-01-13","close":8016.124},{"date":"2023-01-16","close":7870.9048},{"date":"2023-01-17","close":7919.311},{"date":"2023-01-18","close":7953.1958},{"date":"2023-01-19","close":7958.0366},{"date":"2023-01-20","close":7885.4268},{"date":"2023-01-25","close":7778.9321},{"date":"2023-01-26","close":7701.4814},{"date":"2023-01-27","close":7653.0752},{"date":"2023-01-30","close":7827.3389},{"date":"2023-01-31","close":7948.355},{"date":"2023-02-01","close":7885.4268},{"date":"2023-02-02","close":7909.6299},{"date":"2023-02-03","close":7914.4707},{"date":"2023-02-06","close":7977.3989},{"date":"2023-02-07","close":7866.064},{"date":"2023-02-08","close":7880.5859},{"date":"2023-02-09","close":7769.251},{"date":"2023-02-10","close":7812.8169},{"date":"2023-02-13","close":7711.1631},{"date":"2023-02-14","close":7745.0474},{"date":"2023-02-15","close":7730.5254},{"date":"2023-02-16","close":7691.8003},{"date":"2023-02-17","close":7778.9321},{"date":"2023-02-20","close":7628.8721},{"date":"2023-02-21","close":7653.0752},{"date":"2023-02-22","close":7691.8003},{"date":"2023-02-23","close":7706.3223},{"date":"2023-02-24","close":7822.498},{"date":"2023-02-27","close":7807.9761},{"date":"2023-02-28","close":7798.2949},{"date":"2023-03-02","close":7590.1465},{"date":"2023-03-03","close":7609.5093},{"date":"2023-03-06","close":7648.2344},{"date":"2023-03-07","close":7798.2949},{"date":"2023-03-08","close":7774.0913},{"date":"2023-03-09","close":7740.207},{"date":"2023-03-10","close":7846.7012},{"date":"2023-03-13","close":7832.1792},{"date":"2023-03-14","close":7817.6572},{"date":"2023-03-15","close":7817.6572},{"date":"2023-03-16","close":7856.3828},{"date":"2023-03-17","close":7866.064},{"date":"2023-03-20","close":7909.6299},{"date":"2023-03-21","close":7798.2949},{"date":"2023-03-22","close":7803.1353},{"date":"2023-03-23","close":7812.8169},{"date":"2023-03-24","close":7788.6133},{"date":"2023-03-27","close":7749.8882},{"date":"2023-03-28","close":7788.6133},{"date":"2023-03-29","close":7749.8882},{"date":"2023-03-30","close":7730.5254},{"date":"2023-03-31","close":7730.5254},{"date":"2023-04-03","close":7532.0586},{"date":"2023-04-04","close":7512.6963},{"date":"2023-04-05","close":7517.5366},{"date":"2023-04-06","close":7488.4927},{"date":"2023-04-07","close":7415.8828},{"date":"2023-04-10","close":7435.2456},{"date":"2023-04-11","close":7454.6084},{"date":"2023-04-12","close":7478.8115},{"date":"2023-04-13","close":7561.1025},{"date":"2023-04-14","close":7565.9434},{"date":"2023-04-17","close":7444.9268},{"date":"2023-04-18","close":7352.9546},{"date":"2023-04-19","close":7386.8394},{"date":"2023-04-20","close":7430.4048},{"date":"2023-04-21","close":7473.9707},{"date":"2023-04-24","close":7619.1904},{"date":"2023-04-25","close":7735.3662},{"date":"2023-04-26","close":7682.1191},{"date":"2023-04-27","close":7619.1904},{"date":"2023-04-28","close":7604.6685},{"date":"2023-05-02","close":7551.4214},{"date":"2023-05-03","close":7628.8721},{"date":"2023-05-04","close":7614.3501},{"date":"2023-05-08","close":7536.8994},{"date":"2023-05-09","close":7609.5093},{"date":"2023-05-10","close":7682.1191},{"date":"2023-05-11","close":7716.0034},{"date":"2023-05-12","close":7754.729},{"date":"2023-05-15","close":7672.438},{"date":"2023-05-16","close":7686.9595},{"date":"2023-05-17","close":7749.8882},{"date":"2023-05-18","close":8080.349},{"date":"2023-05-19","close":7909.6299},{"date":"2023-05-22","close":7899.9487},{"date":"2023-05-23","close":8035.4868},{"date":"2023-05-24","close":8409.8851},{"date":"2023-05-25","close":8238.7939},{"date":"2023-05-26","close":8224.2725},{"date":"2023-05-30","close":8301.7227},{"date":"2023-05-31","close":8413.0576},{"date":"2023-06-01","close":8350.1299},{"date":"2023-06-02","close":8195.2285},{"date":"2023-06-05","close":8292.042},{"date":"2023-06-07","close":8505.0303},{"date":"2023-06-08","close":8475.9863},{"date":"2023-06-09","close":8471.1455},{"date":"2023-06-12","close":8466.3047},{"date":"2023-06-13","close":8553.4365},{"date":"2023-06-14","close":8495.3486},{"date":"2023-06-15","close":8379.1729},{"date":"2023-06-16","close":8316.2451},{"date":"2023-06-19","close":8350.1299},{"date":"2023-06-20","close":8413.0576},{"date":"2023-06-21","close":8432.4209},{"date":"2023-06-22","close":8427.5801},{"date":"2023-06-23","close":8432.4209},{"date":"2023-06-26","close":8456.624},{"date":"2023-06-27","close":8413.0576},{"date":"2023-06-28","close":8417.8984},{"date":"2023-06-29","close":8364.6514},{"date":"2023-06-30","close":8388.8545},{"date":"2023-07-03","close":8590.6651},{"date":"2023-07-04","close":8629.9201},{"date":"2023-07-05","close":8695.0009},{"date":"2023-07-06","close":8770.412},{"date":"2023-07-07","close":8461.4648},{"date":"2023-07-10","close":8442.1016},{"date":"2023-07-11","close":8710.4964},{"date":"2023-07-12","close":8710.4964},{"date":"2023-07-13","close":8715.6615},{"date":"2023-07-14","close":8490.5088},{"date":"2023-07-17","close":8669.6123},{"date":"2023-07-18","close":8970.8196},{"date":"2023-07-19","close":8742.2227},{"date":"2023-07-20","close":8674.4531},{"date":"2023-07-21","close":8606.6846},{"date":"2023-07-24","close":8679.2939},{"date":"2023-07-25","close":8655.7459},{"date":"2023-07-26","close":8413.0576},{"date":"2023-07-27","close":8690.8688},{"date":"2023-07-28","close":8229.1133},{"date":"2023-07-31","close":8500.7916},{"date":"2023-08-01","close":8480.131},{"date":"2023-08-02","close":8500.7916},{"date":"2023-08-03","close":8132.2998},{"date":"2023-08-04","close":7991.9209},{"date":"2023-08-07","close":8141.9814},{"date":"2023-08-08","close":8127.4595},{"date":"2023-08-09","close":8108.0967},{"date":"2023-08-10","close":8151.6626},{"date":"2023-08-11","close":8229.1133},{"date":"2023-08-14","close":8325.9258},{"date":"2023-08-16","close":8446.9424},{"date":"2023-08-17","close":8388.8545},{"date":"2023-08-18","close":8461.4648},{"date":"2023-08-21","close":8538.915},{"date":"2023-08-22","close":8456.624},{"date":"2023-08-23","close":8567.959},{"date":"2023-08-24","close":8582.4805},{"date":"2023-08-25","close":8679.2939},{"date":"2023-08-28","close":8616.3652},{"date":"2023-08-29","close":8534.0742},{"date":"2023-08-30","close":8505.0303},{"date":"2023-08-31","close":8563.1182},{"date":"2023-09-01","close":8534.0742},{"date":"2023-09-04","close":8446.9424},{"date":"2023-09-05","close":8442.1016},{"date":"2023-09-06","close":8456.624},{"date":"2023-09-07","close":8519.5527},{"date":"2023-09-08","close":8592.1621},{"date":"2023-09-11","close":8500.1895},{"date":"2023-09-12","close":8509.8711},{"date":"2023-09-13","close":8601.8438},{"date":"2023-09-14","close":8597.0029},{"date":"2023-09-15","close":8621.2061},{"date":"2023-09-18","close":8606.6846},{"date":"2023-09-19","close":8567.959},{"date":"2023-09-20","close":8597.0029},{"date":"2023-09-21","close":8592.1621},{"date":"2023-09-22","close":8534.0742},{"date":"2023-09-25","close":8611.5244},{"date":"2023-09-26","close":8553.4365},{"date":"2023-09-27","close":8534.0742},{"date":"2023-10-04","close":8635.7285},{"date":"2023-10-05","close":8640.5684},{"date":"2023-10-06","close":8582.4805},{"date":"2023-10-10","close":8582.4805},{"date":"2023-10-11","close":8611.5244},{"date":"2023-10-12","close":8548.5967},{"date":"2023-10-13","close":8572.7998},{"date":"2023-10-16","close":8630.8877},{"date":"2023-10-17","close":8635.7285},{"date":"2023-10-18","close":8674.4531},{"date":"2023-10-19","close":8814.832},{"date":"2023-10-20","close":8897.123},{"date":"2023-10-23","close":9081.0684},{"date":"2023-10-24","close":8989.0957},{"date":"2023-10-25","close":8960.0518},{"date":"2023-10-26","close":8931.0078},{"date":"2023-10-27","close":8761.585},{"date":"2023-10-30","close":8722.8594},{"date":"2023-10-31","close":8843.876},{"date":"2023-11-01","close":8742.2227},{"date":"2023-11-02","close":8868.0791},{"date":"2023-11-03","close":8979.4141},{"date":"2023-11-06","close":9037.502},{"date":"2023-11-07","close":8916.4863},{"date":"2023-11-08","close":8892.2832},{"date":"2023-11-09","close":8906.8047},{"date":"2023-11-10","close":8906.8047},{"date":"2023-11-13","close":8916.4863},{"date":"2023-11-14","close":8863.2393},{"date":"2023-11-15","close":8950.3701},{"date":"2023-11-16","close":9042.3428},{"date":"2023-11-17","close":9076.2275},{"date":"2023-11-20","close":8969.7334},{"date":"2023-11-21","close":8921.3271},{"date":"2023-11-22","close":8940.6895},{"date":"2023-11-23","close":8940.6895},{"date":"2023-11-24","close":8940.6895},{"date":"2023-11-27","close":9042.3428},{"date":"2023-11-28","close":9105.2715},{"date":"2023-11-29","close":9173.041},{"date":"2023-11-30","close":9177.8818},{"date":"2023-12-01","close":9076.2275},{"date":"2023-12-04","close":9129.4746},{"date":"2023-12-05","close":9216.6064},{"date":"2023-12-06","close":9245.6504},{"date":"2023-12-07","close":9187.5625},{"date":"2023-12-08","close":9289.2168},{"date":"2023-12-11","close":9182.7217},{"date":"2023-12-12","close":9168.2002},{"date":"2023-12-13","close":9303.7383},{"date":"2023-12-14","close":9424.7549},{"date":"2023-12-15","close":9439.2764},{"date":"2023-12-18","close":9487.6836},{"date":"2023-12-19","close":9511.8867},{"date":"2023-12-20","close":9560.293},{"date":"2023-12-21","close":9458.6396},{"date":"2023-12-22","close":9502.2051},{"date":"2023-12-26","close":9516.7275},{"date":"2023-12-27","close":9536.0898},{"date":"2023-12-28","close":9390.8701},{"date":"2024-01-02","close":9303.7383},{"date":"2024-01-03","close":9405.3926},{"date":"2024-01-04","close":9424.7549},{"date":"2024-01-05","close":9415.0732},{"date":"2024-01-08","close":9511.8867},{"date":"2024-01-09","close":9511.8867},{"date":"2024-01-10","close":9555.4521},{"date":"2024-01-11","close":9536.0898},{"date":"2024-01-12","close":9536.0898},{"date":"2024-01-15","close":9516.7275},{"date":"2024-01-16","close":9473.1611},{"date":"2024-01-17","close":9473.1611},{"date":"2024-01-18","close":9880.9177},{"date":"2024-01-19","close":9473.1611},{"date":"2024-01-22","close":9540.9307},{"date":"2024-01-23","close":9536.0898},{"date":"2024-01-24","close":9415.0732},{"date":"2024-01-25","close":9202.085},{"date":"2024-01-26","close":9245.6504},{"date":"2024-01-29","close":9284.376},{"date":"2024-01-30","close":9482.8428},{"date":"2024-01-31","close":9526.4082},{"date":"2024-02-01","close":9594.1777},{"date":"2024-02-02","close":9845.8916},{"date":"2024-02-05","close":9671.6279},{"date":"2024-02-06","close":9444.1172},{"date":"2024-02-07","close":9337.623},{"date":"2024-02-08","close":9298.8975},{"date":"2024-02-13","close":9168.2002},{"date":"2024-02-14","close":9182.7217},{"date":"2024-02-15","close":9182.7217},{"date":"2024-02-16","close":9081.0684},{"date":"2024-02-19","close":9090.75},{"date":"2024-02-20","close":9066.5459},{"date":"2024-02-21","close":8897.123},{"date":"2024-02-22","close":8931.0078},{"date":"2024-02-23","close":8877.7607},{"date":"2024-02-26","close":8955.2109},{"date":"2024-02-27","close":8882.6016},{"date":"2024-02-28","close":8839.0352},{"date":"2024-02-29","close":8872.9199},{"date":"2024-03-04","close":8780.9473},{"date":"2024-03-05","close":8776.1074},{"date":"2024-03-06","close":8795.4697},{"date":"2024-03-07","close":8848.7168},{"date":"2024-03-08","close":8872.9199},{"date":"2024-03-11","close":8834.1953},{"date":"2024-03-12","close":8780.9473},{"date":"2024-03-13","close":8800.3105},{"date":"2024-03-14","close":8843.876},{"date":"2024-03-15","close":8776.1074},{"date":"2024-03-18","close":8664.7715},{"date":"2024-03-19","close":8650.25},{"date":"2024-03-20","close":8640.5684},{"date":"2024-03-21","close":8732.541},{"date":"2024-03-22","close":8780.9473},{"date":"2024-03-25","close":8742.2227},{"date":"2024-03-26","close":8805.1514},{"date":"2024-03-27","close":8756.7441},{"date":"2024-03-28","close":8761.585},{"date":"2024-03-29","close":8722.8594},{"date":"2024-04-01","close":8626.0469},{"date":"2024-04-02","close":8621.2061},{"date":"2024-04-03","close":8664.7715},{"date":"2024-04-04","close":8679.2939},{"date":"2024-04-05","close":8664.7715},{"date":"2024-04-08","close":8703.4971},{"date":"2024-04-09","close":8708.3379},{"date":"2024-04-11","close":8771.2666},{"date":"2024-04-12","close":8664.7715},{"date":"2024-04-15","close":8471.1455},{"date":"2024-04-16","close":8480.8271},{"date":"2024-04-17","close":8446.9424},{"date":"2024-04-18","close":8432.4209},{"date":"2024-04-19","close":8519.5527},{"date":"2024-04-22","close":8543.7559},{"date":"2024-04-23","close":8597.0029},{"date":"2024-04-24","close":8621.2061},{"date":"2024-04-25","close":8548.5967},{"date":"2024-04-26","close":8442.1016},{"date":"2024-04-29","close":8316.2451},{"date":"2024-04-30","close":8311.4043},{"date":"2024-05-02","close":8345.2891},{"date":"2024-05-03","close":8369.4922},{"date":"2024-05-07","close":8301.7227},{"date":"2024-05-08","close":8316.2451},{"date":"2024-05-09","close":8204.9102},{"date":"2024-05-10","close":8224.2725},{"date":"2024-05-13","close":8229.1133},{"date":"2024-05-14","close":8253.3164},{"date":"2024-05-16","close":8379.1729},{"date":"2024-05-17","close":8277.5195},{"date":"2024-05-20","close":8204.9102},{"date":"2024-05-21","close":8229.1133},{"date":"2024-05-22","close":8204.9102},{"date":"2024-05-23","close":8306.5635},{"date":"2024-05-24","close":8321.0859},{"date":"2024-05-27","close":8292.042},{"date":"2024-05-28","close":8359.8105},{"date":"2024-05-29","close":8374.333},{"date":"2024-05-30","close":8354.9697},{"date":"2024-05-31","close":8277.5195},{"date":"2024-06-03","close":8340.4482},{"date":"2024-06-04","close":8296.8818},{"date":"2024-06-05","close":8350.1299},{"date":"2024-06-07","close":8427.5801},{"date":"2024-06-10","close":8398.5361},{"date":"2024-06-11","close":8422.7393},{"date":"2024-06-12","close":8413.0576},{"date":"2024-06-13","close":8437.2607},{"date":"2024-06-14","close":8422.7393},{"date":"2024-06-17","close":8427.5801},{"date":"2024-06-18","close":8393.6953},{"date":"2024-06-19","close":8388.8545},{"date":"2024-06-20","close":8427.5801},{"date":"2024-06-21","close":8427.5801},{"date":"2024-06-24","close":8490.5088},{"date":"2024-06-25","close":8548.5967},{"date":"2024-06-26","close":8461.4648},{"date":"2024-06-27","close":8553.4365},{"date":"2024-06-28","close":8640.5684},{"date":"2024-07-01","close":8587.3213},{"date":"2024-07-02","close":8558.2773},{"date":"2024-07-03","close":8529.2334},{"date":"2024-07-04","close":8601.8438},{"date":"2024-07-05","close":8650.25},{"date":"2024-07-08","close":8703.4971},{"date":"2024-07-09","close":8684.1348},{"date":"2024-07-10","close":8727.7002},{"date":"2024-07-11","close":8635.7285},{"date":"2024-07-12","close":8616.3652},{"date":"2024-07-15","close":8606.6846},{"date":"2024-07-16","close":8567.959},{"date":"2024-07-17","close":8529.2334},{"date":"2024-07-18","close":8529.2334},{"date":"2024-07-19","close":8471.1455},{"date":"2024-07-22","close":8519.5527},{"date":"2024-07-23","close":8650.25},{"date":"2024-07-24","close":8722.8594},{"date":"2024-07-25","close":8669.6123},{"date":"2024-07-26","close":8776.1074},{"date":"2024-07-29","close":8761.585},{"date":"2024-07-30","close":8776.1074},{"date":"2024-07-31","close":8611.5244},{"date":"2024-08-01","close":8756.7441},{"date":"2024-08-02","close":8795.4697},{"date":"2024-08-05","close":8824.5137},{"date":"2024-08-06","close":8819.6729},{"date":"2024-08-07","close":8751.9033},{"date":"2024-08-08","close":8713.1787},{"date":"2024-08-09","close":8829.3545},{"date":"2024-08-12","close":8906.8047},{"date":"2024-08-13","close":8950.3701},{"date":"2024-08-14","close":8892.2832},{"date":"2024-08-16","close":8964.8926},{"date":"2024-08-19","close":8989.0957},{"date":"2024-08-20","close":9013.2988},{"date":"2024-08-21","close":9003.6182},{"date":"2024-08-22","close":9032.6621},{"date":"2024-08-23","close":9008.458},{"date":"2024-08-26","close":9119.7939},{"date":"2024-08-27","close":9450.1448},{"date":"2024-08-28","close":9173.041},{"date":"2024-08-29","close":9148.8379},{"date":"2024-08-30","close":8979.4141},{"date":"2024-09-02","close":9192.4033},{"date":"2024-09-03","close":9177.8818},{"date":"2024-09-04","close":9148.8379},{"date":"2024-09-05","close":9206.9258},{"date":"2024-09-06","close":9298.8975},{"date":"2024-09-09","close":9327.9414},{"date":"2024-09-10","close":9332.7822},{"date":"2024-09-11","close":9376.3486},{"date":"2024-09-12","close":9410.2324},{"date":"2024-09-13","close":9502.2051},{"date":"2024-09-19","close":9347.3047},{"date":"2024-09-20","close":9289.2168},{"date":"2024-09-23","close":9216.6064},{"date":"2024-09-24","close":8868.0791},{"date":"2024-09-25","close":8698.6562},{"date":"2024-09-26","close":8505.0303},{"date":"2024-09-27","close":8161.3438},{"date":"2024-09-30","close":7580.4653},{"date":"2024-10-02","close":7454.6084},{"date":"2024-10-04","close":7246.46},{"date":"2024-10-07","close":7067.356},{"date":"2024-10-08","close":7159.3281},{"date":"2024-10-10","close":7396.5205},{"date":"2024-10-11","close":7551.4214},{"date":"2024-10-14","close":7391.6797},{"date":"2024-10-15","close":7464.2896},{"date":"2024-10-16","close":7565.9434},{"date":"2024-10-17","close":7565.9434},{"date":"2024-10-18","close":7377.1577},{"date":"2024-10-21","close":7333.5918},{"date":"2024-10-22","close":7372.3174},{"date":"2024-10-23","close":7270.6636},{"date":"2024-10-24","close":7357.7954},{"date":"2024-10-25","close":7323.9106},{"date":"2024-10-28","close":7299.7075},{"date":"2024-10-29","close":7348.1138},{"date":"2024-10-30","close":7635.1137},{"date":"2024-10-31","close":7319.0698},{"date":"2024-11-01","close":7357.7954},{"date":"2024-11-04","close":7319.0698},{"date":"2024-11-05","close":7314.8749},{"date":"2024-11-06","close":7033.4712},{"date":"2024-11-07","close":6941.499},{"date":"2024-11-08","close":6980.2241},{"date":"2024-11-11","close":7014.1089},{"date":"2024-11-12","close":7067.356},{"date":"2024-11-13","close":7047.9932},{"date":"2024-11-14","close":7139.9658},{"date":"2024-11-15","close":7135.125},{"date":"2024-11-18","close":7241.6196},{"date":"2024-11-19","close":7193.2129},{"date":"2024-11-20","close":7217.416},{"date":"2024-11-21","close":7207.7349},{"date":"2024-11-22","close":7309.3887},{"date":"2024-11-25","close":7425.5645},{"date":"2024-11-26","close":7435.2456},{"date":"2024-11-27","close":7459.4487},{"date":"2024-11-28","close":7391.6797},{"date":"2024-11-29","close":7309.3887},{"date":"2024-12-02","close":7290.0259},{"date":"2024-12-03","close":7319.0698},{"date":"2024-12-04","close":7251.3008},{"date":"2024-12-05","close":7241.6196},{"date":"2024-12-06","close":7110.9219},{"date":"2024-12-09","close":7115.7627},{"date":"2024-12-10","close":7043.1528},{"date":"2024-12-11","close":7043.1528},{"date":"2024-12-12","close":6980.2241},{"date":"2024-12-13","close":7106.0811},{"date":"2024-12-16","close":7139.9658},{"date":"2024-12-17","close":7135.125},{"date":"2024-12-18","close":7072.1968},{"date":"2024-12-19","close":7062.5151},{"date":"2024-12-20","close":7096.3999},{"date":"2024-12-23","close":7062.5151},{"date":"2024-12-24","close":7018.9492},{"date":"2024-12-26","close":6965.7021},{"date":"2024-12-27","close":6936.6582},{"date":"2024-12-30","close":6922.1362},{"date":"2025-01-02","close":7164.1689},{"date":"2025-01-03","close":7188.3721},{"date":"2025-01-06","close":7333.5918},{"date":"2025-01-07","close":7348.1138},{"date":"2025-01-08","close":7294.8667},{"date":"2025-01-09","close":7333.5918},{"date":"2025-01-10","close":7396.5205},{"date":"2025-01-13","close":7401.3608},{"date":"2025-01-14","close":7256.1416},{"date":"2025-01-15","close":7319.0698},{"date":"2025-01-16","close":7352.9546},{"date":"2025-01-17","close":7290.0259},{"date":"2025-01-20","close":7260.9819},{"date":"2025-01-21","close":7294.8667},{"date":"2025-01-22","close":7381.9985},{"date":"2025-01-23","close":7357.7954},{"date":"2025-01-24","close":7309.3887},{"date":"2025-01-31","close":7207.7349},{"date":"2025-02-03","close":7285.1855},{"date":"2025-02-04","close":7188.3721},{"date":"2025-02-05","close":7285.1855},{"date":"2025-02-06","close":7280.3447},{"date":"2025-02-07","close":7207.7349},{"date":"2025-02-10","close":7139.9658},{"date":"2025-02-11","close":7154.4878},{"date":"2025-02-12","close":7144.8062},{"date":"2025-02-13","close":7139.9658},{"date":"2025-02-14","close":7178.6909},{"date":"2025-02-17","close":7120.603},{"date":"2025-02-18","close":7110.9219},{"date":"2025-02-19","close":7091.5591},{"date":"2025-02-20","close":7096.3999},{"date":"2025-02-21","close":6989.9053},{"date":"2025-02-24","close":7052.834},{"date":"2025-02-25","close":7101.2407},{"date":"2025-02-26","close":7130.2842},{"date":"2025-02-27","close":7062.5151},{"date":"2025-02-28","close":7052.834},{"date":"2025-03-04","close":7096.3999},{"date":"2025-03-05","close":7115.7627},{"date":"2025-03-06","close":7072.1968},{"date":"2025-03-07","close":7043.1528},{"date":"2025-03-10","close":7043.1528},{"date":"2025-03-11","close":7067.356},{"date":"2025-03-12","close":6994.7461},{"date":"2025-03-13","close":7052.834},{"date":"2025-03-14","close":6883.4111},{"date":"2025-03-17","close":6922.1362},{"date":"2025-03-18","close":6878.5703},{"date":"2025-03-19","close":6902.7734},{"date":"2025-03-20","close":6922.1362},{"date":"2025-03-21","close":6946.3394},{"date":"2025-03-24","close":6975.3833},{"date":"2025-03-25","close":6951.1802},{"date":"2025-03-26","close":6941.499},{"date":"2025-03-27","close":7018.9492},{"date":"2025-03-28","close":6985.0649},{"date":"2025-03-31","close":7057.6748},{"date":"2025-04-01","close":6999.5869},{"date":"2025-04-02","close":7038.312},{"date":"2025-04-03","close":7120.603},{"date":"2025-04-04","close":7222.2568},{"date":"2025-04-07","close":7764.4102},{"date":"2025-04-08","close":7507.8555},{"date":"2025-04-09","close":7464.2896},{"date":"2025-04-10","close":7391.6797},{"date":"2025-04-11","close":7314.2295},{"date":"2025-04-14","close":7435.2456},{"date":"2025-04-15","close":7483.6523},{"date":"2025-04-16","close":7512.6963},{"date":"2025-04-17","close":7435.2456},{"date":"2025-04-18","close":7372.3174},{"date":"2025-04-21","close":7396.5205},{"date":"2025-04-22","close":7367.4766},{"date":"2025-04-23","close":7386.8394},{"date":"2025-04-24","close":7377.1577},{"date":"2025-04-25","close":7285.1855},{"date":"2025-04-28","close":7362.6357},{"date":"2025-04-29","close":7352.9546},{"date":"2025-04-30","close":7377.1577},{"date":"2025-05-02","close":7449.7676},{"date":"2025-05-07","close":7411.0425},{"date":"2025-05-08","close":7367.4766},{"date":"2025-05-09","close":7333.5918},{"date":"2025-05-12","close":7256.1416},{"date":"2025-05-13","close":7130.2842},{"date":"2025-05-14","close":7110.9219},{"date":"2025-05-15","close":7173.8501},{"date":"2025-05-16","close":7265.8228},{"date":"2025-05-19","close":7299.7075},{"date":"2025-05-20","close":7236.7788},{"date":"2025-05-21","close":7275.5039},{"date":"2025-05-22","close":7299.7075},{"date":"2025-05-23","close":7323.9106},{"date":"2025-05-26","close":7425.5645},{"date":"2025-05-27","close":7420.7236},{"date":"2025-05-28","close":7411.0425},{"date":"2025-05-29","close":7381.9985},{"date":"2025-05-30","close":7411.0425},{"date":"2025-06-02","close":7469.1304},{"date":"2025-06-04","close":7377.1577},{"date":"2025-06-05","close":7425.5645},{"date":"2025-06-09","close":7401.3608},{"date":"2025-06-10","close":7415.8828},{"date":"2025-06-11","close":7372.3174},{"date":"2025-06-12","close":7386.8394},{"date":"2025-06-13","close":7328.7515},{"date":"2025-06-16","close":7449.7676},{"date":"2025-06-17","close":7459.4487},{"date":"2025-06-18","close":7430.4048},{"date":"2025-06-19","close":7425.5645},{"date":"2025-06-20","close":7425.5645},{"date":"2025-06-23","close":7294.8667},{"date":"2025-06-24","close":7338.4326},{"date":"2025-06-25","close":7227.0977},{"date":"2025-06-26","close":7265.8228},{"date":"2025-06-27","close":7338.4326},{"date":"2025-06-30","close":7333.5918},{"date":"2025-07-01","close":7333.5918},{"date":"2025-07-02","close":7290.0259},{"date":"2025-07-03","close":7260.9819},{"date":"2025-07-04","close":7207.7349},{"date":"2025-07-07","close":7241.6196},{"date":"2025-07-08","close":7183.5317},{"date":"2025-07-09","close":7149.647},{"date":"2025-07-10","close":7115.7627},{"date":"2025-07-11","close":7077.0371},{"date":"2025-07-14","close":7072.1968},{"date":"2025-07-15","close":7072.1968},{"date":"2025-07-16","close":7043.1528},{"date":"2025-07-17","close":7023.79},{"date":"2025-07-18","close":6980.2241},{"date":"2025-07-21","close":6985.0649},{"date":"2025-07-22","close":6926.9771},{"date":"2025-07-23","close":6859.2075},{"date":"2025-07-24","close":6888.2515},{"date":"2025-07-25","close":6864.0483},{"date":"2025-07-28","close":6897.9331},{"date":"2025-07-29","close":6830.1641},{"date":"2025-07-30","close":6873.7295},{"date":"2025-07-31","close":6970.543},{"date":"2025-08-01","close":6975.3833},{"date":"2025-08-04","close":6999.5869},{"date":"2025-08-05","close":6941.499},{"date":"2025-08-06","close":6917.2954},{"date":"2025-08-07","close":6922.1362},{"date":"2025-08-08","close":6902.7734},{"date":"2025-08-11","close":6902.7734},{"date":"2025-08-12","close":6835.0044},{"date":"2025-08-13","close":6835.0044},{"date":"2025-08-14","close":6781.7573},{"date":"2025-08-18","close":6743.0322},{"date":"2025-08-19","close":6718.8286},{"date":"2025-08-20","close":6636.5376},{"date":"2025-08-21","close":6573.6089},{"date":"2025-08-22","close":6500.9995},{"date":"2025-08-25","close":6384.8237},{"date":"2025-08-26","close":6312.2139},{"date":"2025-08-27","close":6350.939},{"date":"2025-08-28","close":6394.5049},{"date":"2025-08-29","close":6292.8511},{"date":"2025-09-01","close":6191.1973},{"date":"2025-09-02","close":6249.2852},{"date":"2025-09-03","close":6263.8071},{"date":"2025-09-04","close":6404.186},{"date":"2025-09-05","close":6244.4448},{"date":"2025-09-08","close":6278.3291},{"date":"2025-09-09","close":6307.373},{"date":"2025-09-10","close":6273.4888},{"date":"2025-09-11","close":6181.5161},{"date":"2025-09-12","close":6157.313},{"date":"2025-09-15","close":6142.791},{"date":"2025-09-16","close":6186.3569},{"date":"2025-09-17","close":6181.5161},{"date":"2025-09-18","close":6186.3569},{"date":"2025-09-19","close":6142.791},{"date":"2025-09-22","close":6147.6313},{"date":"2025-09-23","close":6181.5161},{"date":"2025-09-24","close":6075.0215},{"date":"2025-09-25","close":5978.2085},{"date":"2025-09-26","close":5997.5713},{"date":"2025-09-29","close":5968.5273},{"date":"2025-09-30","close":5934.6426},{"date":"2025-10-01","close":5924.9614},{"date":"2025-10-02","close":5828.1484},{"date":"2025-10-10","close":5866.8735},{"date":"2025-10-13","close":5871.7144},{"date":"2025-10-14","close":5934.6426},{"date":"2025-10-15","close":5895.9175},{"date":"2025-10-16","close":5895.9175},{"date":"2025-10-17","close":5968.5273},{"date":"2025-10-20","close":5910.4395},{"date":"2025-10-21","close":5808.7856},{"date":"2025-10-22","close":5842.6704},{"date":"2025-10-23","close":5852.3516},{"date":"2025-10-24","close":5736.1758},{"date":"2025-10-27","close":5644.2036},{"date":"2025-10-28","close":5682.9287},{"date":"2025-10-29","close":5629.6816},{"date":"2025-10-30","close":5658.7256},{"date":"2025-10-31","close":5736.1758},{"date":"2025-11-03","close":5774.9009},{"date":"2025-11-04","close":5770.0605},{"date":"2025-11-05","close":5663.5659},{"date":"2025-11-06","close":5620.0},{"date":"2025-11-07","close":5595.7969},{"date":"2025-11-10","close":5624.8408},{"date":"2025-11-11","close":5610.3188},{"date":"2025-11-12","close":5615.1597},{"date":"2025-11-13","close":5532.8682},{"date":"2025-11-14","close":5586.1157},{"date":"2025-11-17","close":5658.7256},{"date":"2025-11-18","close":5711.9727},{"date":"2025-11-19","close":5682.9287},{"date":"2025-11-20","close":5682.9287},{"date":"2025-11-21","close":5750.6978},{"date":"2025-11-24","close":5803.9448},{"date":"2025-11-25","close":5745.8569},{"date":"2025-11-26","close":5741.0166},{"date":"2025-11-27","close":5716.8135},{"date":"2025-11-28","close":5682.9287},{"date":"2025-12-01","close":5644.2036},{"date":"2025-12-02","close":5668.4067},{"date":"2025-12-03","close":5682.9287},{"date":"2025-12-04","close":5682.9287},{"date":"2025-12-05","close":5629.6816},{"date":"2025-12-08","close":5581.2749},{"date":"2025-12-09","close":5634.522},{"date":"2025-12-10","close":5576.4341},{"date":"2025-12-11","close":5629.6816},{"date":"2025-12-12","close":5605.478},{"date":"2025-12-15","close":5649.0439},{"date":"2025-12-16","close":5687.7695},{"date":"2025-12-17","close":5581.2749},{"date":"2025-12-18","close":5634.522},{"date":"2025-12-19","close":5620.0},{"date":"2025-12-22","close":5557.0718},{"date":"2025-12-23","close":5474.7803},{"date":"2025-12-24","close":5590.9561},{"date":"2025-12-26","close":5620.0},{"date":"2025-12-29","close":5650.0},{"date":"2025-12-30","close":5620.0},{"date":"2026-01-02","close":5580.0},{"date":"2026-01-05","close":5475.0},{"date":"2026-01-06","close":5435.0},{"date":"2026-01-07","close":5445.0},{"date":"2026-01-08","close":5435.0},{"date":"2026-01-09","close":5395.0},{"date":"2026-01-12","close":5330.0},{"date":"2026-01-13","close":5340.0},{"date":"2026-01-14","close":5325.0},{"date":"2026-01-15","close":5360.0},{"date":"2026-01-16","close":5335.0},{"date":"2026-01-19","close":5350.0},{"date":"2026-01-20","close":5360.0},{"date":"2026-01-21","close":5360.0},{"date":"2026-01-22","close":5325.0},{"date":"2026-01-23","close":5365.0},{"date":"2026-01-26","close":5460.0},{"date":"2026-01-27","close":5420.0},{"date":"2026-01-28","close":5505.0},{"date":"2026-01-29","close":5435.0},{"date":"2026-01-30","close":5450.0},{"date":"2026-02-02","close":5425.0},{"date":"2026-02-03","close":5480.0},{"date":"2026-02-04","close":5425.0},{"date":"2026-02-05","close":5380.0},{"date":"2026-02-06","close":5375.0},{"date":"2026-02-09","close":5380.0},{"date":"2026-02-10","close":5300.0},{"date":"2026-02-11","close":5320.0},{"date":"2026-02-12","close":5370.0},{"date":"2026-02-13","close":5415.0},{"date":"2026-02-19","close":5450.0},{"date":"2026-02-20","close":5405.0},{"date":"2026-02-23","close":5475.0},{"date":"2026-02-24","close":5400.0},{"date":"2026-02-25","close":5465.0},{"date":"2026-02-26","close":5402.0},{"date":"2026-02-27","close":5335.0},{"date":"2026-03-03","close":5330.0},{"date":"2026-03-04","close":5455.0},{"date":"2026-03-05","close":5400.0},{"date":"2026-03-06","close":5335.0},{"date":"2026-03-09","close":5370.0},{"date":"2026-03-10","close":5295.0},{"date":"2026-03-11","close":5260.0},{"date":"2026-03-12","close":5320.0},{"date":"2026-03-13","close":5200.0},{"date":"2026-03-16","close":5295.0},{"date":"2026-03-17","close":5205.0},{"date":"2026-03-18","close":5265.0},{"date":"2026-03-19","close":5300.0},{"date":"2026-03-20","close":5285.0},{"date":"2026-03-23","close":5460.0},{"date":"2026-03-24","close":5490.0},{"date":"2026-03-25","close":5430.0},{"date":"2026-03-26","close":5400.0},{"date":"2026-03-27","close":5360.0},{"date":"2026-03-30","close":5410.0},{"date":"2026-03-31","close":5330.0},{"date":"2026-04-01","close":5280.0},{"date":"2026-04-02","close":5320.0},{"date":"2026-04-03","close":5400.0},{"date":"2026-04-06","close":5430.0},{"date":"2026-04-07","close":5400.0},{"date":"2026-04-08","close":5315.0},{"date":"2026-04-09","close":5275.0},{"date":"2026-04-10","close":5210.0},{"date":"2026-04-13","close":5260.0},{"date":"2026-04-14","close":5215.0},{"date":"2026-04-15","close":5160.0},{"date":"2026-04-16","close":5130.0},{"date":"2026-04-17","close":5130.0},{"date":"2026-04-20","close":5110.0},{"date":"2026-04-21","close":5120.0},{"date":"2026-04-22","close":5122.0},{"date":"2026-04-23","close":5030.0},{"date":"2026-04-24","close":5025.0},{"date":"2026-04-27","close":5100.0},{"date":"2026-04-28","close":5150.0},{"date":"2026-04-29","close":5065.0},{"date":"2026-04-30","close":5095.0},{"date":"2026-05-04","close":5045.0},{"date":"2026-05-06","close":5060.0},{"date":"2026-05-07","close":5020.0},{"date":"2026-05-08","close":4980.0},{"date":"2026-05-11","close":4940.0},{"date":"2026-05-12","close":4895.0},{"date":"2026-05-13","close":4810.0},{"date":"2026-05-14","close":4850.0},{"date":"2026-05-15","close":4855.0},{"date":"2026-05-18","close":4900.0},{"date":"2026-05-19","close":4880.0},{"date":"2026-05-20","close":4825.0},{"date":"2026-05-21","close":4870.0},{"date":"2026-05-22","close":4865.0},{"date":"2026-05-26","close":4765.0},{"date":"2026-05-27","close":4850.0},{"date":"2026-05-28","close":4825.0},{"date":"2026-05-29","close":4765.0},{"date":"2026-06-01","close":4810.0},{"date":"2026-06-02","close":4760.0},{"date":"2026-06-04","close":4775.0},{"date":"2026-06-05","close":4700.0},{"date":"2026-06-08","close":4900.0},{"date":"2026-06-09","close":4925.0},{"date":"2026-06-10","close":4930.0},{"date":"2026-06-11","close":4950.0},{"date":"2026-06-12","close":4830.0},{"date":"2026-06-15","close":4800.0},{"date":"2026-06-16","close":4735.0},{"date":"2026-06-17","close":4770.0},{"date":"2026-06-18","close":4680.0},{"date":"2026-06-19","close":4655.0},{"date":"2026-06-22","close":4560.0},{"date":"2026-06-23","close":4665.0},{"date":"2026-06-24","close":4620.0},{"date":"2026-06-25","close":4595.0},{"date":"2026-06-26","close":4785.0},{"date":"2026-06-29","close":4720.0},{"date":"2026-06-30","close":4635.0},{"date":"2026-07-01","close":4650.0},{"date":"2026-07-02","close":4700.0},{"date":"2026-07-03","close":4735.0},{"date":"2026-07-06","close":4780.0},{"date":"2026-07-07","close":4885.0},{"date":"2026-07-08","close":4940.0},{"date":"2026-07-09","close":4850.0},{"date":"2026-07-10","close":4900.0},{"date":"2026-07-13","close":5030.0},{"date":"2026-07-14","close":4950.0},{"date":"2026-07-15","close":4945.0},{"date":"2026-07-16","close":5050.0},{"date":"2026-07-20","close":5175.0},{"date":"2026-07-21","close":5050.0},{"date":"2026-07-22","close":5020.0},{"date":"2026-07-23","close":5050.0},{"date":"2026-07-24","close":5060.0},{"date":"2026-07-27","close":5100.0},{"date":"2026-07-28","close":5205.0},{"date":"2026-07-29","close":5225.0},{"date":"2026-07-30","close":5285.0},{"date":"2026-07-31","close":5285.0},{"date":"2026-08-03","close":5355.0},{"date":"2026-08-04","close":5255.0},{"date":"2026-08-05","close":5235.0},{"date":"2026-08-06","close":5295.0},{"date":"2026-08-07","close":5225.0},{"date":"2026-08-10","close":5230.0},{"date":"2026-08-11","close":5235.0},{"date":"2026-08-12","close":5255.0},{"date":"2026-08-13","close":5200.0},{"date":"2026-08-14","close":5270.0},{"date":"2026-08-18","close":5230.0},{"date":"2026-08-19","close":5425.0},{"date":"2026-08-20","close":5450.0},{"date":"2026-08-21","close":5395.0},{"date":"2026-08-24","close":5525.0},{"date":"2026-08-25","close":5505.0},{"date":"2026-08-26","close":5450.0},{"date":"2026-08-27","close":5460.0},{"date":"2026-08-28","close":5440.0},{"date":"2026-08-31","close":5475.0},{"date":"2026-09-01","close":5455.0},{"date":"2026-09-02","close":5550.0},{"date":"2026-09-03","close":5560.0},{"date":"2026-09-04","close":5605.0},{"date":"2026-09-07","close":5620.0},{"date":"2026-09-08","close":5660.0},{"date":"2026-09-09","close":5685.0},{"date":"2026-09-10","close":5695.0},{"date":"2026-09-11","close":5710.0},{"date":"2026-09-14","close":5740.0},{"date":"2026-09-15","close":5685.0},{"date":"2026-09-16","close":5650.0},{"date":"2026-09-17","close":5585.0},{"date":"2026-09-18","close":5510.0},{"date":"2026-09-21","close":5485.0},{"date":"2026-09-22","close":5560.0},{"date":"2026-09-23","close":5630.0},{"date":"2026-09-28","close":5810.0},{"date":"2026-09-29","close":5825.0},{"date":"2026-09-30","close":5825.0},{"date":"2026-10-01","close":5855.0},{"date":"2026-10-02","close":5965.0},{"date":"2026-10-06","close":5980.0},{"date":"2026-10-07","close":5930.0},{"date":"2026-10-08","close":6005.0},{"date":"2026-10-12","close":6030.0},{"date":"2026-10-13","close":6030.0},{"date":"2026-10-14","close":6090.0},{"date":"2026-10-15","close":6195.0},{"date":"2026-10-16","close":6230.0},{"date":"2026-10-19","close":6190.0},{"date":"2026-10-20","close":6285.0},{"date":"2026-10-21","close":6330.0},{"date":"2026-10-22","close":6415.0},{"date":"2026-10-23","close":6300.0}],"chart_data":[{"date":"2024-10-24","open":7349,"high":7378,"low":7271,"close":7358,"volume":2997},{"date":"2024-10-25","open":7358,"high":7358,"low":7242,"close":7324,"volume":2156},{"date":"2024-10-28","open":7324,"high":7334,"low":7228,"close":7300,"volume":2843},{"date":"2024-10-29","open":7348,"high":7352,"low":7251,"close":7348,"volume":2997},{"date":"2024-10-30","open":7580,"high":7670,"low":7515,"close":7635,"volume":4662},{"date":"2024-10-31","open":7290,"high":7386,"low":7290,"close":7319,"volume":1468},{"date":"2024-11-01","open":7412,"high":7412,"low":7320,"close":7358,"volume":2122},{"date":"2024-11-04","open":7357,"high":7391,"low":7314,"close":7319,"volume":1301},{"date":"2024-11-05","open":7561,"high":7600,"low":7235,"close":7315,"volume":7616},{"date":"2024-11-06","open":7139,"high":7139,"low":6941,"close":7033,"volume":9770},{"date":"2024-11-07","open":7092,"high":7179,"low":6907,"close":6941,"volume":42039},{"date":"2024-11-08","open":6931,"high":6980,"low":6534,"close":6980,"volume":11125},{"date":"2024-11-11","open":7077,"high":7139,"low":6970,"close":7014,"volume":15066},{"date":"2024-11-12","open":7164,"high":7164,"low":6975,"close":7067,"volume":4822},{"date":"2024-11-13","open":7087,"high":7165,"low":7015,"close":7048,"volume":6380},{"date":"2024-11-14","open":7048,"high":7145,"low":6908,"close":7140,"volume":3658},{"date":"2024-11-15","open":7115,"high":7149,"low":7067,"close":7135,"volume":5543},{"date":"2024-11-18","open":7165,"high":7266,"low":7068,"close":7242,"volume":21970},{"date":"2024-11-19","open":7241,"high":7319,"low":7183,"close":7193,"volume":13262},{"date":"2024-11-20","open":7294,"high":7352,"low":7164,"close":7217,"volume":961},{"date":"2024-11-21","open":7339,"high":7339,"low":7058,"close":7208,"volume":2081},{"date":"2024-11-22","open":7207,"high":7309,"low":7101,"close":7309,"volume":9017},{"date":"2024-11-25","open":7349,"high":7431,"low":7305,"close":7426,"volume":15240},{"date":"2024-11-26","open":7420,"high":7435,"low":7338,"close":7435,"volume":11309},{"date":"2024-11-27","open":7430,"high":7488,"low":7357,"close":7459,"volume":8256},{"date":"2024-11-28","open":7378,"high":7426,"low":7218,"close":7392,"volume":6229},{"date":"2024-11-29","open":7444,"high":7464,"low":7207,"close":7309,"volume":4814},{"date":"2024-12-02","open":7319,"high":7473,"low":7193,"close":7290,"volume":15241},{"date":"2024-12-03","open":7352,"high":7473,"low":7202,"close":7319,"volume":211},{"date":"2024-12-04","open":7202,"high":7483,"low":7173,"close":7251,"volume":2135},{"date":"2024-12-05","open":7170,"high":7252,"low":7170,"close":7242,"volume":2272},{"date":"2024-12-06","open":7179,"high":7242,"low":7102,"close":7111,"volume":4960},{"date":"2024-12-09","open":7107,"high":7145,"low":7039,"close":7116,"volume":3538},{"date":"2024-12-10","open":6917,"high":7057,"low":6544,"close":7043,"volume":8035},{"date":"2024-12-11","open":7062,"high":7062,"low":6965,"close":7043,"volume":7802},{"date":"2024-12-12","open":7057,"high":7057,"low":6980,"close":6980,"volume":553},{"date":"2024-12-13","open":7047,"high":7135,"low":7014,"close":7106,"volume":2189},{"date":"2024-12-16","open":7107,"high":7145,"low":7082,"close":7140,"volume":734},{"date":"2024-12-17","open":7139,"high":7144,"low":7096,"close":7135,"volume":460},{"date":"2024-12-18","open":7144,"high":7144,"low":7052,"close":7072,"volume":2371},{"date":"2024-12-19","open":7073,"high":7184,"low":7039,"close":7063,"volume":7610},{"date":"2024-12-20","open":7067,"high":7125,"low":7067,"close":7096,"volume":300},{"date":"2024-12-23","open":7107,"high":7145,"low":7019,"close":7063,"volume":286},{"date":"2024-12-24","open":7107,"high":7150,"low":6995,"close":7019,"volume":1227},{"date":"2024-12-26","open":7092,"high":7092,"low":6966,"close":6966,"volume":610},{"date":"2024-12-27","open":7010,"high":7010,"low":6869,"close":6937,"volume":1524},{"date":"2024-12-30","open":7004,"high":7004,"low":6922,"close":6922,"volume":811},{"date":"2025-01-02","open":7014,"high":7198,"low":7009,"close":7164,"volume":6844},{"date":"2025-01-03","open":7164,"high":7241,"low":7110,"close":7188,"volume":3935},{"date":"2025-01-06","open":7184,"high":7334,"low":7184,"close":7334,"volume":13906},{"date":"2025-01-07","open":7338,"high":7406,"low":7154,"close":7348,"volume":11854},{"date":"2025-01-08","open":7349,"high":7412,"low":7232,"close":7295,"volume":5073},{"date":"2025-01-09","open":7344,"high":7344,"low":7281,"close":7334,"volume":7380},{"date":"2025-01-10","open":7373,"high":7397,"low":7324,"close":7397,"volume":3473},{"date":"2025-01-13","open":7411,"high":7459,"low":7348,"close":7401,"volume":3510},{"date":"2025-01-14","open":7444,"high":7464,"low":7256,"close":7256,"volume":937},{"date":"2025-01-15","open":7362,"high":7362,"low":7265,"close":7319,"volume":276},{"date":"2025-01-16","open":7320,"high":7407,"low":7295,"close":7353,"volume":268},{"date":"2025-01-17","open":7352,"high":7357,"low":7231,"close":7290,"volume":1438},{"date":"2025-01-20","open":7353,"high":7353,"low":7208,"close":7261,"volume":459},{"date":"2025-01-21","open":7329,"high":7378,"low":7291,"close":7295,"volume":5410},{"date":"2025-01-22","open":7295,"high":7431,"low":7295,"close":7382,"volume":639},{"date":"2025-01-23","open":7329,"high":7392,"low":7257,"close":7358,"volume":1069},{"date":"2025-01-24","open":7444,"high":7444,"low":7256,"close":7309,"volume":1306},{"date":"2025-01-31","open":7474,"high":7474,"low":7174,"close":7208,"volume":386},{"date":"2025-02-03","open":7415,"high":7459,"low":7154,"close":7285,"volume":9304},{"date":"2025-02-04","open":7260,"high":7367,"low":7072,"close":7188,"volume":6852},{"date":"2025-02-05","open":7188,"high":7285,"low":7091,"close":7285,"volume":1453},{"date":"2025-02-06","open":7285,"high":7299,"low":7125,"close":7280,"volume":271},{"date":"2025-02-07","open":7271,"high":7271,"low":7126,"close":7208,"volume":508},{"date":"2025-02-10","open":7203,"high":7203,"low":7126,"close":7140,"volume":279},{"date":"2025-02-11","open":7164,"high":7164,"low":7120,"close":7154,"volume":392},{"date":"2025-02-12","open":7242,"high":7242,"low":7145,"close":7145,"volume":186},{"date":"2025-02-13","open":7160,"high":7165,"low":7053,"close":7140,"volume":1370},{"date":"2025-02-14","open":7208,"high":7208,"low":7048,"close":7179,"volume":5769},{"date":"2025-02-17","open":7126,"high":7126,"low":7068,"close":7121,"volume":2013},{"date":"2025-02-18","open":7116,"high":7116,"low":7068,"close":7111,"volume":1387},{"date":"2025-02-19","open":7213,"high":7218,"low":7068,"close":7092,"volume":2754},{"date":"2025-02-20","open":7091,"high":7164,"low":7091,"close":7096,"volume":308},{"date":"2025-02-21","open":7155,"high":7155,"low":6990,"close":6990,"volume":2041},{"date":"2025-02-24","open":6990,"high":7082,"low":6990,"close":7053,"volume":1297},{"date":"2025-02-25","open":7115,"high":7125,"low":7009,"close":7101,"volume":1459},{"date":"2025-02-26","open":7202,"high":7202,"low":7033,"close":7130,"volume":862},{"date":"2025-02-27","open":7131,"high":7131,"low":7024,"close":7063,"volume":1764},{"date":"2025-02-28","open":7082,"high":7082,"low":7019,"close":7053,"volume":9764},{"date":"2025-03-04","open":7052,"high":7135,"low":7023,"close":7096,"volume":7800},{"date":"2025-03-05","open":7097,"high":7145,"low":7034,"close":7116,"volume":1421},{"date":"2025-03-06","open":7110,"high":7110,"low":7004,"close":7072,"volume":594},{"date":"2025-03-07","open":7072,"high":7072,"low":7004,"close":7043,"volume":316},{"date":"2025-03-10","open":7164,"high":7164,"low":6970,"close":7043,"volume":540},{"date":"2025-03-11","open":7067,"high":7081,"low":7033,"close":7067,"volume":1862},{"date":"2025-03-12","open":7058,"high":7058,"low":6976,"close":6995,"volume":258},{"date":"2025-03-13","open":7068,"high":7073,"low":6957,"close":7053,"volume":1198},{"date":"2025-03-14","open":7072,"high":7072,"low":6883,"close":6883,"volume":2738},{"date":"2025-03-17","open":6883,"high":6975,"low":6873,"close":6922,"volume":426},{"date":"2025-03-18","open":6918,"high":6957,"low":6879,"close":6879,"volume":207},{"date":"2025-03-19","open":6923,"high":6923,"low":6898,"close":6903,"volume":128},{"date":"2025-03-20","open":6888,"high":6922,"low":6830,"close":6922,"volume":1709},{"date":"2025-03-21","open":6897,"high":6956,"low":6897,"close":6946,"volume":1734},{"date":"2025-03-24","open":7043,"high":7043,"low":6941,"close":6975,"volume":25},{"date":"2025-03-25","open":6902,"high":6994,"low":6868,"close":6951,"volume":904},{"date":"2025-03-26","open":6966,"high":6966,"low":6941,"close":6941,"volume":265},{"date":"2025-03-27","open":6942,"high":7019,"low":6932,"close":7019,"volume":811},{"date":"2025-03-28","open":6946,"high":7028,"low":6931,"close":6985,"volume":865},{"date":"2025-03-31","open":6981,"high":7073,"low":6952,"close":7058,"volume":8688},{"date":"2025-04-01","open":7058,"high":7058,"low":7000,"close":7000,"volume":36},{"date":"2025-04-02","open":6970,"high":7047,"low":6970,"close":7038,"volume":1534},{"date":"2025-04-03","open":7107,"high":7136,"low":7082,"close":7121,"volume":29065},{"date":"2025-04-04","open":7120,"high":7260,"low":7091,"close":7222,"volume":3408},{"date":"2025-04-07","open":7362,"high":7764,"low":7362,"close":7764,"volume":58091},{"date":"2025-04-08","open":7537,"high":7537,"low":7373,"close":7508,"volume":25281},{"date":"2025-04-09","open":7575,"high":7716,"low":7348,"close":7464,"volume":40824},{"date":"2025-04-10","open":7460,"high":7460,"low":7121,"close":7392,"volume":9420},{"date":"2025-04-11","open":7430,"high":7609,"low":7241,"close":7314,"volume":28504},{"date":"2025-04-14","open":7381,"high":7449,"low":7202,"close":7435,"volume":9983},{"date":"2025-04-15","open":7460,"high":7484,"low":7329,"close":7484,"volume":8913},{"date":"2025-04-16","open":7499,"high":7513,"low":7431,"close":7513,"volume":7288},{"date":"2025-04-17","open":7517,"high":7517,"low":7420,"close":7435,"volume":2939},{"date":"2025-04-18","open":7420,"high":7493,"low":7372,"close":7372,"volume":640},{"date":"2025-04-21","open":7373,"high":7470,"low":7339,"close":7397,"volume":3171},{"date":"2025-04-22","open":7488,"high":7488,"low":7367,"close":7367,"volume":1598},{"date":"2025-04-23","open":7368,"high":7387,"low":7261,"close":7387,"volume":12621},{"date":"2025-04-24","open":7285,"high":7391,"low":7285,"close":7377,"volume":2015},{"date":"2025-04-25","open":7415,"high":7415,"low":7280,"close":7285,"volume":1070},{"date":"2025-04-28","open":7412,"high":7412,"low":7261,"close":7363,"volume":2829},{"date":"2025-04-29","open":7266,"high":7358,"low":7266,"close":7353,"volume":400},{"date":"2025-04-30","open":7406,"high":7406,"low":7357,"close":7377,"volume":694},{"date":"2025-05-02","open":7450,"high":7450,"low":7170,"close":7450,"volume":4000},{"date":"2025-05-07","open":7430,"high":7430,"low":7343,"close":7411,"volume":174},{"date":"2025-05-08","open":7343,"high":7420,"low":7319,"close":7367,"volume":35},{"date":"2025-05-09","open":7363,"high":7363,"low":7320,"close":7334,"volume":90},{"date":"2025-05-12","open":7173,"high":7386,"low":7173,"close":7256,"volume":427},{"date":"2025-05-13","open":7256,"high":7256,"low":7106,"close":7130,"volume":472},{"date":"2025-05-14","open":7179,"high":7179,"low":7039,"close":7111,"volume":9635},{"date":"2025-05-15","open":7150,"high":7174,"low":7073,"close":7174,"volume":1202},{"date":"2025-05-16","open":7179,"high":7271,"low":7179,"close":7266,"volume":305},{"date":"2025-05-19","open":7184,"high":7305,"low":7184,"close":7300,"volume":403},{"date":"2025-05-20","open":7155,"high":7266,"low":7155,"close":7237,"volume":2010},{"date":"2025-05-21","open":7261,"high":7278,"low":7220,"close":7276,"volume":769},{"date":"2025-05-22","open":7315,"high":7315,"low":7228,"close":7300,"volume":301},{"date":"2025-05-23","open":7295,"high":7324,"low":7179,"close":7324,"volume":829},{"date":"2025-05-26","open":7320,"high":7426,"low":7237,"close":7426,"volume":1169},{"date":"2025-05-27","open":7441,"high":7455,"low":7324,"close":7421,"volume":184},{"date":"2025-05-28","open":7435,"high":7435,"low":7328,"close":7411,"volume":792},{"date":"2025-05-29","open":7412,"high":7412,"low":7281,"close":7382,"volume":4742},{"date":"2025-05-30","open":7319,"high":7459,"low":7319,"close":7411,"volume":474},{"date":"2025-06-02","open":7473,"high":7473,"low":7420,"close":7469,"volume":945},{"date":"2025-06-04","open":7464,"high":7464,"low":7265,"close":7377,"volume":382},{"date":"2025-06-05","open":7310,"high":7465,"low":7310,"close":7426,"volume":318},{"date":"2025-06-09","open":7459,"high":7459,"low":7343,"close":7401,"volume":939},{"date":"2025-06-10","open":7334,"high":7470,"low":7310,"close":7416,"volume":2985},{"date":"2025-06-11","open":7415,"high":7415,"low":7275,"close":7372,"volume":202},{"date":"2025-06-12","open":7373,"high":7387,"low":7334,"close":7387,"volume":164},{"date":"2025-06-13","open":7387,"high":7387,"low":7329,"close":7329,"volume":10},{"date":"2025-06-16","open":7252,"high":7513,"low":7252,"close":7450,"volume":1760},{"date":"2025-06-17","open":7444,"high":7473,"low":7420,"close":7459,"volume":394},{"date":"2025-06-18","open":7459,"high":7459,"low":7285,"close":7430,"volume":22},{"date":"2025-06-19","open":7431,"high":7431,"low":7300,"close":7426,"volume":45},{"date":"2025-06-20","open":7426,"high":7426,"low":7358,"close":7426,"volume":105},{"date":"2025-06-23","open":7426,"high":7441,"low":7295,"close":7295,"volume":1505},{"date":"2025-06-24","open":7333,"high":7473,"low":7314,"close":7338,"volume":3406},{"date":"2025-06-25","open":7338,"high":7348,"low":7227,"close":7227,"volume":817},{"date":"2025-06-26","open":7223,"high":7407,"low":7218,"close":7266,"volume":19646},{"date":"2025-06-27","open":7265,"high":7372,"low":7265,"close":7338,"volume":560},{"date":"2025-06-30","open":7344,"high":7353,"low":7329,"close":7334,"volume":641},{"date":"2025-07-01","open":7402,"high":7402,"low":7334,"close":7334,"volume":325},{"date":"2025-07-02","open":7435,"high":7435,"low":7280,"close":7290,"volume":39},{"date":"2025-07-03","open":7291,"high":7344,"low":7261,"close":7261,"volume":427},{"date":"2025-07-04","open":7295,"high":7295,"low":7203,"close":7208,"volume":1338},{"date":"2025-07-07","open":7276,"high":7276,"low":7184,"close":7242,"volume":4729},{"date":"2025-07-08","open":7286,"high":7286,"low":7150,"close":7184,"volume":86},{"date":"2025-07-09","open":7184,"high":7184,"low":7107,"close":7150,"volume":569},{"date":"2025-07-10","open":7218,"high":7218,"low":7097,"close":7116,"volume":2516},{"date":"2025-07-11","open":7106,"high":7144,"low":7023,"close":7077,"volume":9001},{"date":"2025-07-14","open":7149,"high":7149,"low":7038,"close":7072,"volume":234},{"date":"2025-07-15","open":7052,"high":7120,"low":7004,"close":7072,"volume":1739},{"date":"2025-07-16","open":7072,"high":7101,"low":7014,"close":7043,"volume":6957},{"date":"2025-07-17","open":7044,"high":7082,"low":6995,"close":7024,"volume":451},{"date":"2025-07-18","open":7023,"high":7038,"low":6970,"close":6980,"volume":454},{"date":"2025-07-21","open":6980,"high":7028,"low":6907,"close":6985,"volume":283},{"date":"2025-07-22","open":6976,"high":6990,"low":6874,"close":6927,"volume":2532},{"date":"2025-07-23","open":6912,"high":6922,"low":6854,"close":6859,"volume":3928},{"date":"2025-07-24","open":6859,"high":6917,"low":6859,"close":6888,"volume":961},{"date":"2025-07-25","open":6864,"high":6897,"low":6830,"close":6864,"volume":3951},{"date":"2025-07-28","open":6874,"high":6923,"low":6840,"close":6898,"volume":5448},{"date":"2025-07-29","open":6897,"high":6897,"low":6825,"close":6830,"volume":1063},{"date":"2025-07-30","open":6865,"high":6874,"low":6802,"close":6874,"volume":914},{"date":"2025-07-31","open":6889,"high":6971,"low":6889,"close":6971,"volume":891},{"date":"2025-08-01","open":6922,"high":6980,"low":6893,"close":6975,"volume":3465},{"date":"2025-08-04","open":6976,"high":7063,"low":6966,"close":7000,"volume":2639},{"date":"2025-08-05","open":6990,"high":6995,"low":6902,"close":6941,"volume":2053},{"date":"2025-08-06","open":6941,"high":6951,"low":6893,"close":6917,"volume":153},{"date":"2025-08-07","open":6917,"high":6926,"low":6888,"close":6922,"volume":325},{"date":"2025-08-08","open":6894,"high":6923,"low":6894,"close":6903,"volume":69},{"date":"2025-08-11","open":6879,"high":6927,"low":6816,"close":6903,"volume":1609},{"date":"2025-08-12","open":6902,"high":6902,"low":6825,"close":6835,"volume":292},{"date":"2025-08-13","open":6835,"high":6883,"low":6801,"close":6835,"volume":78},{"date":"2025-08-14","open":6937,"high":6937,"low":6729,"close":6782,"volume":3383},{"date":"2025-08-18","open":6762,"high":6796,"low":6665,"close":6743,"volume":1187},{"date":"2025-08-19","open":6850,"high":6850,"low":6656,"close":6719,"volume":1002},{"date":"2025-08-20","open":6685,"high":6700,"low":6593,"close":6637,"volume":3672},{"date":"2025-08-21","open":6593,"high":6603,"low":6540,"close":6574,"volume":11522},{"date":"2025-08-22","open":6550,"high":6589,"low":6472,"close":6501,"volume":4080},{"date":"2025-08-25","open":6579,"high":6579,"low":6337,"close":6385,"volume":5928},{"date":"2025-08-26","open":6355,"high":6370,"low":6268,"close":6312,"volume":9779},{"date":"2025-08-27","open":6313,"high":6351,"low":6230,"close":6351,"volume":7516},{"date":"2025-08-28","open":6385,"high":6424,"low":6297,"close":6395,"volume":3500},{"date":"2025-08-29","open":6298,"high":6337,"low":6264,"close":6293,"volume":1451},{"date":"2025-09-01","open":6341,"high":6341,"low":6191,"close":6191,"volume":4460},{"date":"2025-09-02","open":6191,"high":6283,"low":6147,"close":6249,"volume":2066},{"date":"2025-09-03","open":6201,"high":6284,"low":6177,"close":6264,"volume":1525},{"date":"2025-09-04","open":6312,"high":6404,"low":6297,"close":6404,"volume":7276},{"date":"2025-09-05","open":6404,"high":6418,"low":6244,"close":6244,"volume":3160},{"date":"2025-09-08","open":6244,"high":6312,"low":6239,"close":6278,"volume":9208},{"date":"2025-09-09","open":6278,"high":6307,"low":6191,"close":6307,"volume":191},{"date":"2025-09-10","open":6307,"high":6307,"low":6225,"close":6273,"volume":243},{"date":"2025-09-11","open":6274,"high":6342,"low":6124,"close":6182,"volume":2719},{"date":"2025-09-12","open":6171,"high":6171,"low":6118,"close":6157,"volume":1194},{"date":"2025-09-15","open":6240,"high":6240,"low":6080,"close":6143,"volume":1294},{"date":"2025-09-16","open":6142,"high":6196,"low":6133,"close":6186,"volume":2612},{"date":"2025-09-17","open":6235,"high":6235,"low":6148,"close":6182,"volume":1374},{"date":"2025-09-18","open":6196,"high":6196,"low":6094,"close":6186,"volume":25040},{"date":"2025-09-19","open":6235,"high":6235,"low":6090,"close":6143,"volume":2215},{"date":"2025-09-22","open":6197,"high":6197,"low":6105,"close":6148,"volume":921},{"date":"2025-09-23","open":6148,"high":6187,"low":6100,"close":6182,"volume":931},{"date":"2025-09-24","open":6196,"high":6196,"low":6065,"close":6075,"volume":2143},{"date":"2025-09-25","open":6060,"high":6215,"low":5973,"close":5978,"volume":1596},{"date":"2025-09-26","open":6042,"high":6042,"low":5955,"close":5998,"volume":3249},{"date":"2025-09-29","open":6100,"high":6100,"low":5935,"close":5969,"volume":935},{"date":"2025-09-30","open":6027,"high":6027,"low":5925,"close":5935,"volume":890},{"date":"2025-10-01","open":5925,"high":6076,"low":5896,"close":5925,"volume":1455},{"date":"2025-10-02","open":5910,"high":5915,"low":5818,"close":5828,"volume":6696},{"date":"2025-10-10","open":5829,"high":5877,"low":5761,"close":5867,"volume":4413},{"date":"2025-10-13","open":5979,"high":5993,"low":5872,"close":5872,"volume":3086},{"date":"2025-10-14","open":5872,"high":5935,"low":5804,"close":5935,"volume":4171},{"date":"2025-10-15","open":5935,"high":5964,"low":5896,"close":5896,"volume":1732},{"date":"2025-10-16","open":5955,"high":5955,"low":5863,"close":5896,"volume":947},{"date":"2025-10-17","open":5872,"high":5979,"low":5858,"close":5969,"volume":2147},{"date":"2025-10-20","open":5968,"high":5968,"low":5765,"close":5910,"volume":862},{"date":"2025-10-21","open":5930,"high":5950,"low":5804,"close":5809,"volume":907},{"date":"2025-10-22","open":5809,"high":5877,"low":5809,"close":5843,"volume":639},{"date":"2025-10-23","open":5895,"high":5895,"low":5813,"close":5852,"volume":687},{"date":"2025-10-24","open":5813,"high":5847,"low":5731,"close":5736,"volume":1422},{"date":"2025-10-27","open":5736,"high":5736,"low":5644,"close":5644,"volume":7282},{"date":"2025-10-28","open":5645,"high":5703,"low":5640,"close":5683,"volume":14212},{"date":"2025-10-29","open":5688,"high":5688,"low":5625,"close":5630,"volume":292},{"date":"2025-10-30","open":5630,"high":5679,"low":5616,"close":5659,"volume":7709},{"date":"2025-10-31","open":5658,"high":5779,"low":5658,"close":5736,"volume":807},{"date":"2025-11-03","open":5737,"high":5795,"low":5722,"close":5775,"volume":393,"rsi_14":39.47,"sma_20":6011.5,"sma_60":6422.89,"sma_120":6942.24},{"date":"2025-11-04","open":5711,"high":5789,"low":5697,"close":5770,"volume":380,"rsi_14":41.38,"sma_20":6003.03,"sma_60":6401.73,"sma_120":6928.5},{"date":"2025-11-05","open":5809,"high":5809,"low":5664,"close":5664,"volume":2644,"rsi_14":36.06,"sma_20":5989.55,"sma_60":6379.73,"sma_120":6914.12},{"date":"2025-11-06","open":5726,"high":5726,"low":5620,"close":5620,"volume":1148,"rsi_14":28.3,"sma_20":5978.81,"sma_60":6357.4,"sma_120":6900.04},{"date":"2025-11-07","open":5625,"high":5674,"low":5577,"close":5596,"volume":3744,"rsi_14":29.52,"sma_20":5964.81,"sma_60":6334.55,"sma_120":6886.82},{"date":"2025-11-10","open":5596,"high":5650,"low":5587,"close":5625,"volume":1171,"rsi_14":36.78,"sma_20":5952.05,"sma_60":6312.54,"sma_120":6874.03},{"date":"2025-11-11","open":5624,"high":5658,"low":5537,"close":5610,"volume":6190,"rsi_14":32.84,"sma_20":5935.32,"sma_60":6290.3,"sma_120":6860.57},{"date":"2025-11-12","open":5629,"high":5634,"low":5566,"close":5615,"volume":335,"rsi_14":32.34,"sma_20":5920.85,"sma_60":6269.3,"sma_120":6846.37},{"date":"2025-11-13","open":5616,"high":5616,"low":5533,"close":5533,"volume":382,"rsi_14":34.01,"sma_20":5902.11,"sma_60":6246.86,"sma_120":6831.16},{"date":"2025-11-14","open":5615,"high":5624,"low":5566,"close":5586,"volume":371,"rsi_14":45.17,"sma_20":5882.37,"sma_60":6226.29,"sma_120":6816.96},{"date":"2025-11-17","open":5606,"high":5698,"low":5606,"close":5659,"volume":706,"rsi_14":48.11,"sma_20":5869.36,"sma_60":6207.61,"sma_120":6803.04},{"date":"2025-11-18","open":5659,"high":5712,"low":5519,"close":5712,"volume":425,"rsi_14":56.47,"sma_20":5864.35,"sma_60":6190.27,"sma_120":6789.36},{"date":"2025-11-19","open":5664,"high":5708,"low":5635,"close":5683,"volume":1670,"rsi_14":51.89,"sma_20":5856.08,"sma_60":6173.84,"sma_120":6775.24},{"date":"2025-11-20","open":5674,"high":5683,"low":5645,"close":5683,"volume":203,"rsi_14":45.14,"sma_20":5847.3,"sma_60":6158.5,"sma_120":6760.23},{"date":"2025-11-21","open":5712,"high":5795,"low":5693,"close":5751,"volume":1195,"rsi_14":47.95,"sma_20":5848.03,"sma_60":6145.59,"sma_120":6745.86},{"date":"2025-11-24","open":5751,"high":5824,"low":5742,"close":5804,"volume":535,"rsi_14":52.6,"sma_20":5856.24,"sma_60":6135.59,"sma_120":6732.01},{"date":"2025-11-25","open":5829,"high":5829,"low":5737,"close":5746,"volume":3361,"rsi_14":57.0,"sma_20":5859.49,"sma_60":6125.82,"sma_120":6717.93},{"date":"2025-11-26","open":5808,"high":5808,"low":5697,"close":5741,"volume":8224,"rsi_14":61.06,"sma_20":5865.28,"sma_60":6115.34,"sma_120":6703.55},{"date":"2025-11-27","open":5818,"high":5818,"low":5707,"close":5717,"volume":711,"rsi_14":61.08,"sma_20":5868.28,"sma_60":6103.67,"sma_120":6688.47},{"date":"2025-11-28","open":5823,"high":5823,"low":5683,"close":5683,"volume":281,"rsi_14":55.29,"sma_20":5865.51,"sma_60":6093.17,"sma_120":6673.88},{"date":"2025-12-01","open":5712,"high":5712,"low":5644,"close":5644,"volume":554,"rsi_14":52.91,"sma_20":5858.78,"sma_60":6083.75,"sma_120":6658.54},{"date":"2025-12-02","open":5804,"high":5804,"low":5586,"close":5668,"volume":231,"rsi_14":54.43,"sma_20":5853.5,"sma_60":6073.74,"sma_120":6643.62},{"date":"2025-12-03","open":5693,"high":5693,"low":5615,"close":5683,"volume":88,"rsi_14":64.26,"sma_20":5854.5,"sma_60":6063.74,"sma_120":6628.71},{"date":"2025-12-04","open":5746,"high":5746,"low":5659,"close":5683,"volume":1598,"rsi_14":60.18,"sma_20":5857.71,"sma_60":6051.32,"sma_120":6614.16},{"date":"2025-12-05","open":5760,"high":5760,"low":5605,"close":5630,"volume":267,"rsi_14":46.82,"sma_20":5859.47,"sma_60":6040.73,"sma_120":6599.03},{"date":"2025-12-08","open":5649,"high":5649,"low":5576,"close":5581,"volume":219,"rsi_14":35.51,"sma_20":5857.24,"sma_60":6028.73,"sma_120":6583.99},{"date":"2025-12-09","open":5712,"high":5712,"low":5543,"close":5635,"volume":133,"rsi_14":44.93,"sma_20":5858.47,"sma_60":6017.14,"sma_120":6568.37},{"date":"2025-12-10","open":5644,"high":5644,"low":5576,"close":5576,"volume":221,"rsi_14":40.02,"sma_20":5856.45,"sma_60":6005.13,"sma_120":6552.16},{"date":"2025-12-11","open":5615,"high":5635,"low":5591,"close":5630,"volume":110,"rsi_14":38.31,"sma_20":5861.46,"sma_60":5995.63,"sma_120":6536.65},{"date":"2025-12-12","open":5664,"high":5664,"low":5605,"close":5605,"volume":50,"rsi_14":29.72,"sma_20":5862.44,"sma_60":5986.13,"sma_120":6520.98},{"date":"2025-12-15","open":5722,"high":5722,"low":5576,"close":5649,"volume":41,"rsi_14":39.82,"sma_20":5861.95,"sma_60":5977.63,"sma_120":6505.69},{"date":"2025-12-16","open":5673,"high":5726,"low":5610,"close":5688,"volume":1171,"rsi_14":44.71,"sma_20":5860.71,"sma_60":5969.04,"sma_120":6491.86},{"date":"2025-12-17","open":5726,"high":5765,"low":5543,"close":5581,"volume":1202,"rsi_14":38.52,"sma_20":5855.48,"sma_60":5958.7,"sma_120":6476.73},{"date":"2025-12-18","open":5635,"high":5664,"low":5586,"close":5635,"volume":87,"rsi_14":46.03,"sma_20":5853.0,"sma_60":5949.2,"sma_120":6463.02},{"date":"2025-12-19","open":5668,"high":5668,"low":5586,"close":5620,"volume":36,"rsi_14":47.93,"sma_20":5846.25,"sma_60":5940.2,"sma_120":6448.85},{"date":"2025-12-22","open":5697,"high":5697,"low":5533,"close":5557,"volume":253,"rsi_14":41.09,"sma_20":5833.52,"sma_60":5930.03,"sma_120":6433.51},{"date":"2025-12-23","open":5518,"high":5567,"low":5020,"close":5475,"volume":4766,"rsi_14":34.97,"sma_20":5819.53,"sma_60":5917.86,"sma_120":6417.51},{"date":"2025-12-24","open":5475,"high":5591,"low":5475,"close":5591,"volume":739,"rsi_14":44.31,"sma_20":5811.75,"sma_60":5909.52,"sma_120":6402.51},{"date":"2025-12-26","open":5557,"high":5668,"low":5504,"close":5620,"volume":2821,"rsi_14":49.38,"sma_20":5806.75,"sma_60":5903.35,"sma_120":6388.13},{"date":"2025-12-29","open":5770,"high":5770,"low":5600,"close":5650,"volume":72,"rsi_14":43.72,"sma_20":5795.75,"sma_60":5894.26,"sma_120":6372.71},{"date":"2025-12-30","open":5610,"high":5720,"low":5610,"close":5620,"volume":66,"rsi_14":38.76,"sma_20":5785.25,"sma_60":5885.18,"sma_120":6357.5},{"date":"2026-01-02","open":5620,"high":5640,"low":5580,"close":5580,"volume":168,"rsi_14":39.66,"sma_20":5771.5,"sma_60":5876.01,"sma_120":6341.67},{"date":"2026-01-05","open":5580,"high":5620,"low":5470,"close":5475,"volume":1574,"rsi_14":31.52,"sma_20":5751.75,"sma_60":5865.27,"sma_120":6325.46},{"date":"2026-01-06","open":5480,"high":5490,"low":5435,"close":5435,"volume":62,"rsi_14":31.02,"sma_20":5730.0,"sma_60":5855.51,"sma_120":6309.21},{"date":"2026-01-07","open":5500,"high":5500,"low":5400,"close":5445,"volume":956,"rsi_14":28.33,"sma_20":5711.5,"sma_60":5845.26,"sma_120":6293.33},{"date":"2026-01-08","open":5445,"high":5460,"low":5405,"close":5435,"volume":143,"rsi_14":24.71,"sma_20":5695.0,"sma_60":5834.76,"sma_120":6277.7},{"date":"2026-01-09","open":5410,"high":5505,"low":5395,"close":5395,"volume":559,"rsi_14":26.88,"sma_20":5673.75,"sma_60":5822.51,"sma_120":6261.78},{"date":"2026-01-12","open":5400,"high":5420,"low":5330,"close":5330,"volume":491,"rsi_14":19.75,"sma_20":5652.25,"sma_60":5809.85,"sma_120":6245.32},{"date":"2026-01-13","open":5360,"high":5360,"low":5270,"close":5340,"volume":1687,"rsi_14":21.12,"sma_20":5628.5,"sma_60":5797.36,"sma_120":6229.19},{"date":"2026-01-14","open":5275,"high":5330,"low":5270,"close":5325,"volume":2393,"rsi_14":22.52,"sma_20":5605.25,"sma_60":5783.35,"sma_120":6213.1},{"date":"2026-01-15","open":5330,"high":5370,"low":5290,"close":5360,"volume":3090,"rsi_14":29.08,"sma_20":5581.5,"sma_60":5770.93,"sma_120":6197.68},{"date":"2026-01-16","open":5335,"high":5355,"low":5290,"close":5335,"volume":588,"rsi_14":13.93,"sma_20":5554.5,"sma_60":5759.85,"sma_120":6182.01},{"date":"2026-01-19","open":5305,"high":5400,"low":5305,"close":5350,"volume":16,"rsi_14":11.76,"sma_20":5533.75,"sma_60":5748.44,"sma_120":6166.97},{"date":"2026-01-20","open":5270,"high":5400,"low":5270,"close":5360,"volume":1130,"rsi_14":17.78,"sma_20":5510.75,"sma_60":5737.02,"sma_120":6152.59},{"date":"2026-01-21","open":5380,"high":5380,"low":5320,"close":5360,"volume":15,"rsi_14":19.05,"sma_20":5488.5,"sma_60":5727.59,"sma_120":6137.96},{"date":"2026-01-22","open":5360,"high":5385,"low":5325,"close":5325,"volume":476,"rsi_14":19.28,"sma_20":5467.75,"sma_60":5719.17,"sma_120":6123.25},{"date":"2026-01-23","open":5325,"high":5390,"low":5320,"close":5365,"volume":138,"rsi_14":34.29,"sma_20":5453.25,"sma_60":5710.76,"sma_120":6108.58},{"date":"2026-01-26","open":5400,"high":5460,"low":5400,"close":5460,"volume":2869,"rsi_14":53.09,"sma_20":5437.5,"sma_60":5704.84,"sma_120":6095.29},{"date":"2026-01-27","open":5375,"high":5460,"low":5365,"close":5420,"volume":233,"rsi_14":47.13,"sma_20":5418.25,"sma_60":5697.76,"sma_120":6081.29},{"date":"2026-01-28","open":5280,"high":5505,"low":5280,"close":5505,"volume":2775,"rsi_14":56.86,"sma_20":5411.0,"sma_60":5690.75,"sma_120":6067.16},{"date":"2026-01-29","open":5510,"high":5510,"low":5425,"close":5435,"volume":282,"rsi_14":53.7,"sma_20":5401.75,"sma_60":5681.93,"sma_120":6052.41},{"date":"2026-01-30","open":5435,"high":5505,"low":5420,"close":5450,"volume":2760,"rsi_14":62.24,"sma_20":5395.25,"sma_60":5673.42,"sma_120":6037.57},{"date":"2026-02-02","open":5515,"high":5530,"low":5330,"close":5425,"volume":846,"rsi_14":58.42,"sma_20":5392.75,"sma_60":5666.33,"sma_120":6023.03},{"date":"2026-02-03","open":5440,"high":5525,"low":5440,"close":5480,"volume":568,"rsi_14":64.22,"sma_20":5395.0,"sma_60":5660.9,"sma_120":6009.15},{"date":"2026-02-04","open":5385,"high":5520,"low":5385,"close":5425,"volume":696,"rsi_14":55.75,"sma_20":5394.0,"sma_60":5654.99,"sma_120":5994.77},{"date":"2026-02-05","open":5400,"high":5450,"low":5380,"close":5380,"volume":153,"rsi_14":53.85,"sma_20":5391.25,"sma_60":5647.83,"sma_120":5980.19},{"date":"2026-02-06","open":5525,"high":5525,"low":5350,"close":5375,"volume":329,"rsi_14":52.17,"sma_20":5390.25,"sma_60":5640.82,"sma_120":5965.56},{"date":"2026-02-09","open":5435,"high":5485,"low":5360,"close":5380,"volume":6354,"rsi_14":51.75,"sma_20":5392.75,"sma_60":5633.82,"sma_120":5951.56},{"date":"2026-02-10","open":5350,"high":5425,"low":5200,"close":5300,"volume":13920,"rsi_14":45.38,"sma_20":5390.75,"sma_60":5626.9,"sma_120":5936.88},{"date":"2026-02-11","open":5315,"high":5345,"low":5315,"close":5320,"volume":173,"rsi_14":49.61,"sma_20":5390.5,"sma_60":5619.4,"sma_120":5922.84},{"date":"2026-02-12","open":5350,"high":5385,"low":5315,"close":5370,"volume":294,"rsi_14":50.39,"sma_20":5391.0,"sma_60":5611.48,"sma_120":5909.54},{"date":"2026-02-13","open":5415,"high":5465,"low":5345,"close":5415,"volume":523,"rsi_14":46.22,"sma_20":5395.0,"sma_60":5603.4,"sma_120":5896.84},{"date":"2026-02-19","open":5360,"high":5505,"low":5360,"close":5450,"volume":2687,"rsi_14":52.54,"sma_20":5400.0,"sma_60":5596.41,"sma_120":5885.13},{"date":"2026-02-20","open":5410,"high":5520,"low":5390,"close":5405,"volume":446,"rsi_14":40.91,"sma_20":5402.25,"sma_60":5588.67,"sma_120":5873.58},{"date":"2026-02-23","open":5490,"high":5490,"low":5355,"close":5475,"volume":3479,"rsi_14":53.64,"sma_20":5408.0,"sma_60":5580.92,"sma_120":5863.25},{"date":"2026-02-24","open":5515,"high":5540,"low":5365,"close":5400,"volume":2270,"rsi_14":45.9,"sma_20":5411.75,"sma_60":5571.01,"sma_120":5853.3},{"date":"2026-02-25","open":5450,"high":5480,"low":5350,"close":5465,"volume":181,"rsi_14":53.08,"sma_20":5416.75,"sma_60":5563.18,"sma_120":5844.5},{"date":"2026-02-26","open":5500,"high":5500,"low":5105,"close":5402,"volume":2776,"rsi_14":44.07,"sma_20":5413.85,"sma_60":5554.37,"sma_120":5834.85},{"date":"2026-02-27","open":5435,"high":5435,"low":5310,"close":5335,"volume":182,"rsi_14":43.28,"sma_20":5409.6,"sma_60":5544.87,"sma_120":5824.27},{"date":"2026-03-03","open":5405,"high":5405,"low":5315,"close":5330,"volume":8144,"rsi_14":57.92,"sma_20":5409.65,"sma_60":5538.8,"sma_120":5815.99},{"date":"2026-03-04","open":5390,"high":5455,"low":5390,"close":5455,"volume":1903,"rsi_14":64.14,"sma_20":5419.66,"sma_60":5535.55,"sma_120":5809.65},{"date":"2026-03-05","open":5450,"high":5500,"low":5250,"close":5400,"volume":3478,"rsi_14":60.2,"sma_20":5426.08,"sma_60":5530.94,"sma_120":5802.34},{"date":"2026-03-06","open":5435,"high":5435,"low":5335,"close":5335,"volume":97,"rsi_14":61.01,"sma_20":5430.39,"sma_60":5524.96,"sma_120":5794.35},{"date":"2026-03-09","open":5455,"high":5455,"low":5350,"close":5370,"volume":1734,"rsi_14":61.66,"sma_20":5433.76,"sma_60":5519.59,"sma_120":5785.45},{"date":"2026-03-10","open":5370,"high":5370,"low":5295,"close":5295,"volume":708,"rsi_14":54.98,"sma_20":5436.0,"sma_60":5513.83,"sma_120":5777.28},{"date":"2026-03-11","open":5295,"high":5295,"low":5260,"close":5260,"volume":159,"rsi_14":50.94,"sma_20":5438.69,"sma_60":5508.31,"sma_120":5768.52},{"date":"2026-03-12","open":5380,"high":5380,"low":5235,"close":5320,"volume":13433,"rsi_14":52.24,"sma_20":5444.72,"sma_60":5502.91,"sma_120":5760.02},{"date":"2026-03-13","open":5490,"high":5545,"low":5190,"close":5200,"volume":1358,"rsi_14":48.49,"sma_20":5444.31,"sma_60":5496.44,"sma_120":5750.79},{"date":"2026-03-16","open":5200,"high":5330,"low":5195,"close":5295,"volume":2411,"rsi_14":49.77,"sma_20":5452.8,"sma_60":5490.68,"sma_120":5743.16},{"date":"2026-03-17","open":5295,"high":5295,"low":5135,"close":5205,"volume":2603,"rsi_14":48.99,"sma_20":5455.65,"sma_60":5483.8,"sma_120":5734.96},{"date":"2026-03-18","open":5250,"high":5305,"low":5205,"close":5265,"volume":379,"rsi_14":48.86,"sma_20":5459.1,"sma_60":5477.2,"sma_120":5727.41},{"date":"2026-03-19","open":5325,"high":5325,"low":5300,"close":5300,"volume":45,"rsi_14":53.27,"sma_20":5462.1,"sma_60":5470.53,"sma_120":5719.79},{"date":"2026-03-20","open":5300,"high":5325,"low":5270,"close":5285,"volume":85,"rsi_14":55.85,"sma_20":5462.58,"sma_60":5465.44,"sma_120":5712.07},{"date":"2026-03-23","open":5365,"high":5475,"low":5190,"close":5460,"volume":2658,"rsi_14":56.25,"sma_20":5474.34,"sma_60":5462.45,"sma_120":5705.82},{"date":"2026-03-24","open":5450,"high":5490,"low":5400,"close":5490,"volume":999,"rsi_14":51.85,"sma_20":5484.16,"sma_60":5460.22,"sma_120":5700.21},{"date":"2026-03-25","open":5390,"high":5490,"low":5325,"close":5430,"volume":282,"rsi_14":51.58,"sma_20":5494.63,"sma_60":5458.04,"sma_120":5694.04},{"date":"2026-03-26","open":5360,"high":5430,"low":5340,"close":5400,"volume":46,"rsi_14":53.55,"sma_20":5500.29,"sma_60":5456.76,"sma_120":5687.31},{"date":"2026-03-27","open":5435,"high":5435,"low":5360,"close":5360,"volume":46,"rsi_14":49.46,"sma_20":5507.05,"sma_60":5452.8,"sma_120":5681.16},{"date":"2026-03-30","open":5405,"high":5430,"low":5405,"close":5410,"volume":111,"rsi_14":56.42,"sma_20":5519.73,"sma_60":5449.19,"sma_120":5676.27},{"date":"2026-03-31","open":5350,"high":5425,"low":5330,"close":5330,"volume":6,"rsi_14":53.72,"sma_20":5519.73,"sma_60":5446.79,"sma_120":5670.53},{"date":"2026-04-01","open":5325,"high":5360,"low":5265,"close":5280,"volume":99,"rsi_14":47.85,"sma_20":5510.69,"sma_60":5444.03,"sma_120":5664.6},{"date":"2026-04-02","open":5320,"high":5320,"low":5250,"close":5320,"volume":69,"rsi_14":57.06,"sma_20":5506.56,"sma_60":5442.63,"sma_120":5659.32},{"date":"2026-04-03","open":5315,"high":5400,"low":5315,"close":5400,"volume":1616,"rsi_14":56.29,"sma_20":5509.92,"sma_60":5444.35,"sma_120":5654.81},{"date":"2026-04-06","open":5400,"high":5432,"low":5400,"close":5430,"volume":120,"rsi_14":52.89,"sma_20":5504.05,"sma_60":5444.27,"sma_120":5649.89},{"date":"2026-04-07","open":5390,"high":5400,"low":5390,"close":5400,"volume":251,"rsi_14":47.8,"sma_20":5500.55,"sma_60":5443.52,"sma_120":5644.39},{"date":"2026-04-08","open":5200,"high":5460,"low":5140,"close":5315,"volume":1793,"rsi_14":41.44,"sma_20":5494.62,"sma_60":5441.52,"sma_120":5638.14},{"date":"2026-04-09","open":5310,"high":5310,"low":5275,"close":5275,"volume":69,"rsi_14":40.38,"sma_20":5483.58,"sma_60":5439.52,"sma_120":5631.02},{"date":"2026-04-10","open":5305,"high":5305,"low":5205,"close":5210,"volume":61,"rsi_14":24.49,"sma_20":5475.49,"sma_60":5437.52,"sma_120":5623.68},{"date":"2026-04-13","open":5210,"high":5300,"low":5210,"close":5260,"volume":13,"rsi_14":26.16,"sma_20":5465.0,"sma_60":5436.18,"sma_120":5616.77},{"date":"2026-04-14","open":5230,"high":5230,"low":5195,"close":5215,"volume":59,"rsi_14":26.68,"sma_20":5456.9,"sma_60":5434.35,"sma_120":5608.85},{"date":"2026-04-15","open":5140,"high":5220,"low":5100,"close":5160,"volume":1990,"rsi_14":25.95,"sma_20":5442.96,"sma_60":5431.02,"sma_120":5600.98},{"date":"2026-04-16","open":5160,"high":5195,"low":5005,"close":5130,"volume":1831,"rsi_14":26.29,"sma_20":5425.71,"sma_60":5427.6,"sma_120":5593.73},{"date":"2026-04-17","open":5100,"high":5150,"low":5070,"close":5130,"volume":166,"rsi_14":21.57,"sma_20":5409.23,"sma_60":5423.93,"sma_120":5586.19},{"date":"2026-04-20","open":5100,"high":5110,"low":5050,"close":5110,"volume":1446,"rsi_14":23.38,"sma_20":5382.71,"sma_60":5419.77,"sma_120":5578.39},{"date":"2026-04-21","open":5110,"high":5120,"low":5110,"close":5120,"volume":1000,"rsi_14":26.19,"sma_20":5355.15,"sma_60":5415.77,"sma_120":5571.68},{"date":"2026-04-22","open":5040,"high":5165,"low":5040,"close":5122,"volume":11,"rsi_14":21.82,"sma_20":5330.78,"sma_60":5412.38,"sma_120":5565.78},{"date":"2026-04-23","open":5100,"high":5100,"low":4880,"close":5030,"volume":2728,"rsi_14":9.22,"sma_20":5303.36,"sma_60":5406.8,"sma_120":5558.78},{"date":"2026-04-24","open":5060,"high":5085,"low":5025,"close":5025,"volume":165,"rsi_14":11.72,"sma_20":5277.76,"sma_60":5399.55,"sma_120":5552.2},{"date":"2026-04-27","open":5075,"high":5110,"low":5000,"close":5100,"volume":172,"rsi_14":23.87,"sma_20":5253.32,"sma_60":5394.22,"sma_120":5545.99},{"date":"2026-04-28","open":5130,"high":5150,"low":5130,"close":5150,"volume":64,"rsi_14":34.69,"sma_20":5235.52,"sma_60":5388.3,"sma_120":5539.53},{"date":"2026-04-29","open":5175,"high":5175,"low":5065,"close":5065,"volume":59,"rsi_14":32.02,"sma_20":5216.05,"sma_60":5382.13,"sma_120":5532.03},{"date":"2026-04-30","open":5030,"high":5095,"low":5030,"close":5095,"volume":102,"rsi_14":39.53,"sma_20":5196.02,"sma_60":5376.22,"sma_120":5524.82},{"date":"2026-05-04","open":5150,"high":5150,"low":4955,"close":5045,"volume":1020,"rsi_14":30.42,"sma_20":5169.35,"sma_60":5369.88,"sma_120":5518.11},{"date":"2026-05-06","open":5045,"high":5075,"low":4970,"close":5060,"volume":1737,"rsi_14":35.07,"sma_20":5150.85,"sma_60":5362.88,"sma_120":5511.89},{"date":"2026-05-07","open":4915,"high":5070,"low":4915,"close":5020,"volume":636,"rsi_14":36.11,"sma_20":5131.85,"sma_60":5356.13,"sma_120":5505.56},{"date":"2026-05-08","open":5020,"high":5120,"low":4965,"close":4980,"volume":126,"rsi_14":35.41,"sma_20":5115.1,"sma_60":5349.47,"sma_120":5498.65},{"date":"2026-05-11","open":5030,"high":5060,"low":4860,"close":4940,"volume":377,"rsi_14":32.85,"sma_20":5098.35,"sma_60":5342.22,"sma_120":5491.52},{"date":"2026-05-12","open":4905,"high":4905,"low":4865,"close":4895,"volume":548,"rsi_14":31.43,"sma_20":5082.6,"sma_60":5334.13,"sma_120":5483.98},{"date":"2026-05-13","open":4830,"high":5050,"low":4800,"close":4810,"volume":145,"rsi_14":26.3,"sma_20":5060.1,"sma_60":5325.97,"sma_120":5476.44},{"date":"2026-05-14","open":4800,"high":4850,"low":4780,"close":4850,"volume":196,"rsi_14":30.35,"sma_20":5041.85,"sma_60":5318.13,"sma_120":5468.77},{"date":"2026-05-15","open":4795,"high":4890,"low":4795,"close":4855,"volume":254,"rsi_14":35.54,"sma_20":5026.6,"sma_60":5309.55,"sma_120":5460.52},{"date":"2026-05-18","open":4860,"high":4995,"low":4815,"close":4900,"volume":575,"rsi_14":40.31,"sma_20":5015.1,"sma_60":5300.97,"sma_120":5452.19},{"date":"2026-05-19","open":4885,"high":4935,"low":4870,"close":4880,"volume":37,"rsi_14":31.36,"sma_20":5002.6,"sma_60":5291.47,"sma_120":5443.94},{"date":"2026-05-20","open":4900,"high":4980,"low":4705,"close":4825,"volume":173,"rsi_14":22.69,"sma_20":4988.35,"sma_60":5281.8,"sma_120":5435.23},{"date":"2026-05-21","open":4780,"high":4900,"low":4780,"close":4870,"volume":2899,"rsi_14":32.43,"sma_20":4975.85,"sma_60":5271.72,"sma_120":5426.32},{"date":"2026-05-22","open":4850,"high":4920,"low":4850,"close":4865,"volume":53,"rsi_14":28.3,"sma_20":4963.0,"sma_60":5262.8,"sma_120":5416.9},{"date":"2026-05-26","open":4745,"high":4960,"low":4705,"close":4765,"volume":217,"rsi_14":25.86,"sma_20":4949.75,"sma_60":5251.13,"sma_120":5407.16},{"date":"2026-05-27","open":4610,"high":4860,"low":4610,"close":4850,"volume":2595,"rsi_14":33.85,"sma_20":4941.0,"sma_60":5241.93,"sma_120":5398.15},{"date":"2026-05-28","open":4850,"high":4900,"low":4825,"close":4825,"volume":1027,"rsi_14":34.65,"sma_20":4927.25,"sma_60":5233.43,"sma_120":5389.15},{"date":"2026-05-29","open":4750,"high":4835,"low":4750,"close":4765,"volume":14,"rsi_14":33.59,"sma_20":4908.0,"sma_60":5221.08,"sma_120":5379.94},{"date":"2026-06-01","open":4865,"high":4895,"low":4675,"close":4810,"volume":1814,"rsi_14":40.15,"sma_20":4895.25,"sma_60":5207.33,"sma_120":5371.44},{"date":"2026-06-02","open":4900,"high":4900,"low":4710,"close":4760,"volume":1609,"rsi_14":39.85,"sma_20":4878.5,"sma_60":5193.69,"sma_120":5362.32},{"date":"2026-06-04","open":4615,"high":4805,"low":4615,"close":4775,"volume":76,"rsi_14":47.06,"sma_20":4865.0,"sma_60":5181.42,"sma_120":5353.19},{"date":"2026-06-05","open":4825,"high":4825,"low":4665,"close":4700,"volume":166,"rsi_14":38.1,"sma_20":4847.0,"sma_60":5167.3,"sma_120":5343.44},{"date":"2026-06-08","open":4750,"high":4900,"low":4750,"close":4900,"volume":587,"rsi_14":52.73,"sma_20":4841.0,"sma_60":5157.8,"sma_120":5335.82},{"date":"2026-06-09","open":4900,"high":4975,"low":4835,"close":4925,"volume":413,"rsi_14":51.55,"sma_20":4838.25,"sma_60":5149.32,"sma_120":5328.82},{"date":"2026-06-10","open":5045,"high":5045,"low":4790,"close":4930,"volume":1707,"rsi_14":53.16,"sma_20":4837.75,"sma_60":5139.89,"sma_120":5321.4},{"date":"2026-06-11","open":5020,"high":5075,"low":4790,"close":4950,"volume":10656,"rsi_14":58.28,"sma_20":4840.5,"sma_60":5132.86,"sma_120":5314.65},{"date":"2026-06-12","open":5015,"high":5015,"low":4760,"close":4830,"volume":488,"rsi_14":47.59,"sma_20":4841.5,"sma_60":5122.2,"sma_120":5306.44},{"date":"2026-06-15","open":5005,"high":5075,"low":4745,"close":4800,"volume":235,"rsi_14":46.2,"sma_20":4839.0,"sma_60":5112.58,"sma_120":5298.19},{"date":"2026-06-16","open":4890,"high":4890,"low":4735,"close":4735,"volume":1337,"rsi_14":48.17,"sma_20":4833.0,"sma_60":5100.85,"sma_120":5289.03},{"date":"2026-06-17","open":4605,"high":4835,"low":4605,"close":4770,"volume":837,"rsi_14":44.81,"sma_20":4826.5,"sma_60":5089.1,"sma_120":5279.82},{"date":"2026-06-18","open":4725,"high":4775,"low":4670,"close":4680,"volume":62,"rsi_14":41.32,"sma_20":4816.5,"sma_60":5076.11,"sma_120":5270.78},{"date":"2026-06-19","open":4605,"high":4675,"low":4510,"close":4655,"volume":2419,"rsi_14":43.12,"sma_20":4808.0,"sma_60":5059.69,"sma_120":5261.07},{"date":"2026-06-22","open":4605,"high":4710,"low":4560,"close":4560,"volume":153,"rsi_14":35.29,"sma_20":4792.5,"sma_60":5041.17,"sma_120":5250.69},{"date":"2026-06-23","open":4610,"high":4665,"low":4500,"close":4665,"volume":115,"rsi_14":44.75,"sma_20":4782.5,"sma_60":5025.43,"sma_120":5241.73},{"date":"2026-06-24","open":4665,"high":4695,"low":4450,"close":4620,"volume":770,"rsi_14":41.71,"sma_20":4775.25,"sma_60":5009.45,"sma_120":5233.11},{"date":"2026-06-25","open":4575,"high":4670,"low":4540,"close":4595,"volume":916,"rsi_14":44.07,"sma_20":4762.5,"sma_60":4993.75,"sma_120":5223.28},{"date":"2026-06-26","open":4700,"high":4785,"low":4585,"close":4785,"volume":31850,"rsi_14":43.43,"sma_20":4760.5,"sma_60":4980.36,"sma_120":5214.78},{"date":"2026-06-29","open":4885,"high":4885,"low":4700,"close":4720,"volume":80,"rsi_14":38.8,"sma_20":4758.25,"sma_60":4967.26,"sma_120":5207.03},{"date":"2026-06-30","open":4860,"high":4860,"low":4595,"close":4635,"volume":114,"rsi_14":35.18,"sma_20":4749.5,"sma_60":4953.6,"sma_120":5198.82},{"date":"2026-07-01","open":4860,"high":4860,"low":4555,"close":4650,"volume":198,"rsi_14":34.85,"sma_20":4744.0,"sma_60":4939.51,"sma_120":5191.07},{"date":"2026-07-02","open":4695,"high":4745,"low":4600,"close":4700,"volume":72,"rsi_14":42.93,"sma_20":4740.25,"sma_60":4924.87,"sma_120":5184.61},{"date":"2026-07-03","open":4750,"high":4750,"low":4650,"close":4735,"volume":175,"rsi_14":46.49,"sma_20":4742.0,"sma_60":4913.28,"sma_120":5178.78},{"date":"2026-07-06","open":4785,"high":4840,"low":4700,"close":4780,"volume":142,"rsi_14":52.49,"sma_20":4736.0,"sma_60":4902.95,"sma_120":5173.23},{"date":"2026-07-07","open":4800,"high":4885,"low":4705,"close":4885,"volume":113,"rsi_14":55.9,"sma_20":4734.0,"sma_60":4895.78,"sma_120":5168.65},{"date":"2026-07-08","open":4900,"high":4955,"low":4850,"close":4940,"volume":166,"rsi_14":63.83,"sma_20":4734.5,"sma_60":4890.2,"sma_120":5164.86},{"date":"2026-07-09","open":4900,"high":5000,"low":4850,"close":4850,"volume":449,"rsi_14":59.7,"sma_20":4729.5,"sma_60":4884.2,"sma_120":5160.86},{"date":"2026-07-10","open":4850,"high":4900,"low":4765,"close":4900,"volume":296,"rsi_14":67.71,"sma_20":4733.0,"sma_60":4878.2,"sma_120":5157.19},{"date":"2026-07-13","open":4805,"high":5030,"low":4805,"close":5030,"volume":91,"rsi_14":68.53,"sma_20":4744.5,"sma_60":4875.12,"sma_120":5154.73},{"date":"2026-07-14","open":4950,"high":5095,"low":4950,"close":4950,"volume":334,"rsi_14":66.18,"sma_20":4755.25,"sma_60":4871.62,"sma_120":5151.32},{"date":"2026-07-15","open":4950,"high":4950,"low":4525,"close":4945,"volume":1639,"rsi_14":67.5,"sma_20":4764.0,"sma_60":4868.53,"sma_120":5148.07},{"date":"2026-07-16","open":4950,"high":5050,"low":4900,"close":5050,"volume":79,"rsi_14":64.48,"sma_20":4782.5,"sma_60":4867.2,"sma_120":5145.57},{"date":"2026-07-20","open":5150,"high":5315,"low":5105,"close":5175,"volume":1135,"rsi_14":73.33,"sma_20":4808.5,"sma_60":4868.28,"sma_120":5144.03},{"date":"2026-07-21","open":5100,"high":5250,"low":5030,"close":5050,"volume":1134,"rsi_14":70.44,"sma_20":4833.0,"sma_60":4867.12,"sma_120":5141.44},{"date":"2026-07-22","open":5050,"high":5100,"low":4900,"close":5020,"volume":440,"rsi_14":67.96,"sma_20":4850.75,"sma_60":4865.42,"sma_120":5138.9},{"date":"2026-07-23","open":4990,"high":5050,"low":4940,"close":5050,"volume":240,"rsi_14":67.33,"sma_20":4872.25,"sma_60":4865.75,"sma_120":5136.28},{"date":"2026-07-24","open":4990,"high":5085,"low":4990,"close":5060,"volume":358,"rsi_14":66.5,"sma_20":4895.5,"sma_60":4866.33,"sma_120":5132.94},{"date":"2026-07-27","open":5000,"high":5100,"low":5000,"close":5100,"volume":25,"rsi_14":66.33,"sma_20":4911.25,"sma_60":4866.33,"sma_120":5130.28},{"date":"2026-07-28","open":5010,"high":5250,"low":5000,"close":5205,"volume":829,"rsi_14":66.33,"sma_20":4935.5,"sma_60":4867.25,"sma_120":5127.78},{"date":"2026-07-29","open":5105,"high":5310,"low":5105,"close":5225,"volume":999,"rsi_14":65.08,"sma_20":4965.0,"sma_60":4869.92,"sma_120":5126.03},{"date":"2026-07-30","open":5125,"high":5395,"low":5125,"close":5285,"volume":4000,"rsi_14":73.77,"sma_20":4996.75,"sma_60":4873.08,"sma_120":5124.65},{"date":"2026-07-31","open":5250,"high":5285,"low":5150,"close":5285,"volume":415,"rsi_14":72.25,"sma_20":5026.0,"sma_60":4877.08,"sma_120":5123.48},{"date":"2026-08-03","open":5205,"high":5355,"low":5200,"close":5355,"volume":282,"rsi_14":70.19,"sma_20":5057.0,"sma_60":4882.0,"sma_120":5122.44},{"date":"2026-08-04","open":5325,"high":5395,"low":5170,"close":5255,"volume":175,"rsi_14":68.48,"sma_20":5080.75,"sma_60":4885.92,"sma_120":5121.03},{"date":"2026-08-05","open":5300,"high":5320,"low":5205,"close":5235,"volume":4415,"rsi_14":67.26,"sma_20":5098.25,"sma_60":4890.17,"sma_120":5119.82},{"date":"2026-08-06","open":5130,"high":5365,"low":5130,"close":5295,"volume":95,"rsi_14":65.41,"sma_20":5116.0,"sma_60":4896.08,"sma_120":5119.15},{"date":"2026-08-07","open":5285,"high":5340,"low":5200,"close":5225,"volume":214,"rsi_14":53.38,"sma_20":5134.75,"sma_60":4901.58,"sma_120":5117.86},{"date":"2026-08-10","open":5280,"high":5280,"low":5220,"close":5230,"volume":2178,"rsi_14":64.52,"sma_20":5151.25,"sma_60":4908.58,"sma_120":5117.28},{"date":"2026-08-11","open":5280,"high":5280,"low":5190,"close":5235,"volume":26,"rsi_14":68.07,"sma_20":5161.5,"sma_60":4915.0,"sma_120":5116.57},{"date":"2026-08-12","open":5280,"high":5280,"low":5255,"close":5255,"volume":9,"rsi_14":67.52,"sma_20":5176.75,"sma_60":4921.67,"sma_120":5115.61},{"date":"2026-08-13","open":5270,"high":5320,"low":5100,"close":5200,"volume":326,"rsi_14":61.11,"sma_20":5189.5,"sma_60":4926.67,"sma_120":5113.82},{"date":"2026-08-14","open":5255,"high":5270,"low":5255,"close":5270,"volume":183,"rsi_14":62.88,"sma_20":5200.5,"sma_60":4933.17,"sma_120":5112.32},{"date":"2026-08-18","open":5255,"high":5255,"low":5230,"close":5230,"volume":35,"rsi_14":52.1,"sma_20":5203.25,"sma_60":4939.92,"sma_120":5110.86},{"date":"2026-08-19","open":5270,"high":5425,"low":5270,"close":5425,"volume":200,"rsi_14":62.99,"sma_20":5222.0,"sma_60":4949.17,"sma_120":5110.44},{"date":"2026-08-20","open":5350,"high":5490,"low":5350,"close":5450,"volume":181,"rsi_14":61.22,"sma_20":5243.5,"sma_60":4958.92,"sma_120":5110.86},{"date":"2026-08-21","open":5395,"high":5440,"low":5315,"close":5395,"volume":291,"rsi_14":56.96,"sma_20":5260.75,"sma_60":4969.42,"sma_120":5110.28},{"date":"2026-08-24","open":5465,"high":5535,"low":5415,"close":5525,"volume":1157,"rsi_14":60.0,"sma_20":5284.0,"sma_60":4980.67,"sma_120":5111.3},{"date":"2026-08-25","open":5470,"high":5550,"low":5465,"close":5505,"volume":117,"rsi_14":66.23,"sma_20":5304.25,"sma_60":4992.0,"sma_120":5112.72},{"date":"2026-08-26","open":5432,"high":5670,"low":5305,"close":5450,"volume":1291,"rsi_14":63.35,"sma_20":5316.5,"sma_60":5003.42,"sma_120":5112.25},{"date":"2026-08-27","open":5455,"high":5475,"low":5250,"close":5460,"volume":633,"rsi_14":60.93,"sma_20":5328.25,"sma_60":5014.25,"sma_120":5110.79},{"date":"2026-08-28","open":5470,"high":5530,"low":5400,"close":5440,"volume":1402,"rsi_14":65.25,"sma_20":5336.0,"sma_60":5025.58,"sma_120":5109.64},{"date":"2026-08-31","open":5495,"high":5530,"low":5475,"close":5475,"volume":133,"rsi_14":66.67,"sma_20":5345.5,"sma_60":5037.25,"sma_120":5109.34},{"date":"2026-09-01","open":5495,"high":5495,"low":5435,"close":5455,"volume":36,"rsi_14":64.67,"sma_20":5350.5,"sma_60":5049.83,"sma_120":5108.57},{"date":"2026-09-02","open":5495,"high":5580,"low":5450,"close":5550,"volume":2285,"rsi_14":67.88,"sma_20":5365.25,"sma_60":5060.67,"sma_120":5109.23},{"date":"2026-09-03","open":5560,"high":5605,"low":5550,"close":5560,"volume":246,"rsi_14":73.08,"sma_20":5381.5,"sma_60":5071.25,"sma_120":5110.29},{"date":"2026-09-04","open":5560,"high":5620,"low":5535,"close":5605,"volume":2940,"rsi_14":72.19,"sma_20":5397.0,"sma_60":5082.5,"sma_120":5111.2},{"date":"2026-09-07","open":5610,"high":5675,"low":5610,"close":5620,"volume":160,"rsi_14":76.71,"sma_20":5416.75,"sma_60":5093.67,"sma_120":5113.27},{"date":"2026-09-08","open":5665,"high":5665,"low":5415,"close":5660,"volume":183,"rsi_14":70.43,"sma_20":5438.25,"sma_60":5107.5,"sma_120":5114.85},{"date":"2026-09-09","open":5660,"high":5685,"low":5655,"close":5685,"volume":37,"rsi_14":70.18,"sma_20":5460.5,"sma_60":5122.17,"sma_120":5117.38},{"date":"2026-09-10","open":5660,"high":5710,"low":5425,"close":5695,"volume":422,"rsi_14":78.3,"sma_20":5482.5,"sma_60":5138.17,"sma_120":5119.51},{"date":"2026-09-11","open":5720,"high":5760,"low":5700,"close":5710,"volume":354,"rsi_14":72.29,"sma_20":5508.0,"sma_60":5153.83,"sma_120":5121.47},{"date":"2026-09-14","open":5720,"high":5785,"low":5695,"close":5740,"volume":439,"rsi_14":77.65,"sma_20":5531.5,"sma_60":5171.5,"sma_120":5123.8},{"date":"2026-09-15","open":5700,"high":5740,"low":5660,"close":5685,"volume":398,"rsi_14":77.65,"sma_20":5554.25,"sma_60":5188.67,"sma_120":5124.18},{"date":"2026-09-16","open":5645,"high":5690,"low":5575,"close":5650,"volume":1235,"rsi_14":71.11,"sma_20":5565.5,"sma_60":5206.83,"sma_120":5124.0},{"date":"2026-09-17","open":5570,"high":5615,"low":5570,"close":5585,"volume":500,"rsi_14":64.65,"sma_20":5572.25,"sma_60":5222.17,"sma_120":5123.8},{"date":"2026-09-18","open":5535,"high":5600,"low":5500,"close":5510,"volume":1251,"rsi_14":53.27,"sma_20":5578.0,"sma_60":5237.0,"sma_120":5123.23},{"date":"2026-09-21","open":5495,"high":5560,"low":5460,"close":5485,"volume":15557,"rsi_14":52.78,"sma_20":5576.25,"sma_60":5251.92,"sma_120":5122.83},{"date":"2026-09-22","open":5380,"high":5570,"low":5380,"close":5560,"volume":7352,"rsi_14":50.96,"sma_20":5579.0,"sma_60":5264.83,"sma_120":5122.6},{"date":"2026-09-23","open":5610,"high":5635,"low":5600,"close":5630,"volume":11542,"rsi_14":56.03,"sma_20":5588.0,"sma_60":5280.0,"sma_120":5123.63},{"date":"2026-09-28","open":5705,"high":5915,"low":5680,"close":5810,"volume":1414,"rsi_14":64.34,"sma_20":5605.5,"sma_60":5299.58,"sma_120":5126.59},{"date":"2026-09-29","open":5745,"high":5875,"low":5745,"close":5825,"volume":376,"rsi_14":64.34,"sma_20":5624.75,"sma_60":5319.17,"sma_120":5129.34},{"date":"2026-09-30","open":5820,"high":5895,"low":5820,"close":5825,"volume":1912,"rsi_14":62.22,"sma_20":5642.25,"sma_60":5337.92,"sma_120":5131.39},{"date":"2026-10-01","open":5825,"high":5860,"low":5765,"close":5855,"volume":190,"rsi_14":62.5,"sma_20":5662.25,"sma_60":5356.58,"sma_120":5134.93},{"date":"2026-10-02","open":5755,"high":5970,"low":5755,"close":5965,"volume":5898,"rsi_14":67.31,"sma_20":5683.0,"sma_60":5376.33,"sma_120":5139.64},{"date":"2026-10-06","open":5835,"high":5985,"low":5835,"close":5980,"volume":294,"rsi_14":67.31,"sma_20":5704.0,"sma_60":5394.58,"sma_120":5145.18},{"date":"2026-10-07","open":5875,"high":6010,"low":5875,"close":5930,"volume":110,"rsi_14":61.88,"sma_20":5720.25,"sma_60":5411.08,"sma_120":5150.64},{"date":"2026-10-08","open":5810,"high":6005,"low":5810,"close":6005,"volume":1493,"rsi_14":69.51,"sma_20":5739.5,"sma_60":5430.33,"sma_120":5157.27},{"date":"2026-10-12","open":5850,"high":6060,"low":5850,"close":6030,"volume":1273,"rsi_14":73.46,"sma_20":5758.0,"sma_60":5449.17,"sma_120":5163.68},{"date":"2026-10-13","open":5955,"high":6120,"low":5955,"close":6030,"volume":620,"rsi_14":79.87,"sma_20":5775.25,"sma_60":5465.83,"sma_120":5170.48},{"date":"2026-10-14","open":5950,"high":6100,"low":5950,"close":6090,"volume":999,"rsi_14":89.73,"sma_20":5795.0,"sma_60":5484.83,"sma_120":5178.23},{"date":"2026-10-15","open":5920,"high":6195,"low":5880,"close":6195,"volume":5880,"rsi_14":93.83,"sma_20":5819.25,"sma_60":5505.67,"sma_120":5187.1},{"date":"2026-10-16","open":6105,"high":6230,"low":6045,"close":6230,"volume":291,"rsi_14":93.51,"sma_20":5843.75,"sma_60":5525.33,"sma_120":5196.27},{"date":"2026-10-19","open":6200,"high":6255,"low":6130,"close":6190,"volume":1165,"rsi_14":87.84,"sma_20":5869.0,"sma_60":5542.25,"sma_120":5205.27},{"date":"2026-10-20","open":6190,"high":6355,"low":6190,"close":6285,"volume":1199,"rsi_14":86.26,"sma_20":5900.75,"sma_60":5562.83,"sma_120":5214.98},{"date":"2026-10-21","open":6245,"high":6335,"low":6230,"close":6330,"volume":510,"rsi_14":86.86,"sma_20":5938.0,"sma_60":5584.67,"sma_120":5225.04},{"date":"2026-10-22","open":6145,"high":6440,"low":6045,"close":6415,"volume":1803,"rsi_14":88.31,"sma_20":5983.25,"sma_60":5607.42,"sma_120":5236.58},{"date":"2026-10-23","open":6415,"high":6525,"low":6300,"close":6300,"volume":7264,"rsi_14":76.02,"sma_20":6024.0,"sma_60":5628.08,"sma_120":5247.21}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 차이나CSI300인버스(합성)","phase":"above-fold","symbol_resolved":true}