{"status":"ok","report":{"price_analysis":{"current":6015.0,"change_1d":0.7,"change_7d":-1.1,"change_30d":-12.4,"high_30d":6985.0,"low_30d":5890.0,"position_in_range":11.0,"support":5999.5,"resistance":6875.5},"summary":"SOL 차이나강소기업CSI500(합성 H)(220130)은(는) CSI 500 지수를 추종하는 ETF입니다, 순자산 60억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-197.53)가 시그널선(-170.79)을 하회합니다(데드크로스). 현재가가 SMA20(6352)과 SMA60(6645) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5781~6923 (현재 위치 20%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":16.95906432748538,"macd":-197.53465389755547,"macd_signal":-170.79466558722817,"sma_20":6352.0,"sma_60":6644.666666666667,"bb_upper":6923.020139749904,"bb_lower":5780.979860250096,"atr_14":95.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 17.00, 기관 순매수 192.00. 30일 누적: 외국인 17.00, 기관 -1165.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":17.0,"institutional_flow":192.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":149.0,"retail_net":-149.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":2.0,"institution_net":61.0,"retail_net":-63.0},{"date":"2026-10-19","foreign_net":15.0,"institution_net":-14.0,"retail_net":-1.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":183.0,"retail_net":-183.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-446.0,"retail_net":446.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-36.0,"retail_net":36.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-43.0,"retail_net":43.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":4774.0,"retail_net":-4774.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":504.0,"retail_net":-504.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-1793.0,"retail_net":1793.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":22.0,"retail_net":-22.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":59.0,"retail_net":-59.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":1048.0,"retail_net":-1048.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-397.0,"retail_net":397.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-159.0,"retail_net":159.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-4999.0,"retail_net":4999.0}],"periods":{"d1":{"foreign_net":0,"institution_net":149.0,"retail_net":-149.0},"d3":{"foreign_net":0,"institution_net":145.0,"retail_net":-145.0},"d7":{"foreign_net":17.0,"institution_net":170.0,"retail_net":-187.0},"d14":{"foreign_net":17.0,"institution_net":-160.0,"retail_net":143.0},"d30":{"foreign_net":17.0,"institution_net":-1165.0,"retail_net":1148.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":26,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.0,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.4,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0308,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.03,"summary":"배당수익률 0.03%","metrics":[{"name":"배당수익률","value":0.03,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:14:40.989873+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"CSI 500 지수","issuer":"신한자산운용","category":"","expense_ratio":0.6,"aum":6000000000.0,"aum_display":"60억","dividend_yield":null,"tracking_error":2.59,"holdings":[{"ticker":"","name":"스왑(미래에셋증권)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":3,"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":6015.0,"change_pct":0.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5165.0},{"date":"2016-10-25","close":5175.0},{"date":"2016-10-26","close":5150.0},{"date":"2016-10-27","close":5145.0},{"date":"2016-10-28","close":5095.0},{"date":"2016-10-31","close":5085.0},{"date":"2016-11-01","close":5100.0},{"date":"2016-11-02","close":5065.0},{"date":"2016-11-03","close":5110.0},{"date":"2016-11-04","close":5095.0},{"date":"2016-11-07","close":5100.0},{"date":"2016-11-08","close":5115.0},{"date":"2016-11-09","close":5040.0},{"date":"2016-11-10","close":5140.0},{"date":"2016-11-11","close":5180.0},{"date":"2016-11-14","close":5175.0},{"date":"2016-11-15","close":5115.0},{"date":"2016-11-16","close":5180.0},{"date":"2016-11-17","close":5140.0},{"date":"2016-11-18","close":5145.0},{"date":"2016-11-21","close":5070.0},{"date":"2016-11-22","close":5090.0},{"date":"2016-11-23","close":5120.0},{"date":"2016-11-24","close":5125.0},{"date":"2016-11-25","close":5115.0},{"date":"2016-11-28","close":5130.0},{"date":"2016-11-29","close":5135.0},{"date":"2016-11-30","close":5090.0},{"date":"2016-12-01","close":5120.0},{"date":"2016-12-02","close":5050.0},{"date":"2016-12-05","close":5010.0},{"date":"2016-12-06","close":5010.0},{"date":"2016-12-07","close":5020.0},{"date":"2016-12-08","close":5045.0},{"date":"2016-12-09","close":5035.0},{"date":"2016-12-12","close":4865.0},{"date":"2016-12-13","close":4835.0},{"date":"2016-12-14","close":4820.0},{"date":"2016-12-15","close":4820.0},{"date":"2016-12-16","close":4835.0},{"date":"2016-12-19","close":4820.0},{"date":"2016-12-20","close":4815.0},{"date":"2016-12-21","close":4825.0},{"date":"2016-12-22","close":4830.0},{"date":"2016-12-23","close":4815.0},{"date":"2016-12-26","close":4775.0},{"date":"2016-12-27","close":4810.0},{"date":"2016-12-28","close":4775.0},{"date":"2016-12-29","close":4775.0},{"date":"2017-01-02","close":4775.0},{"date":"2017-01-03","close":4810.0},{"date":"2017-01-04","close":4845.0},{"date":"2017-01-05","close":4885.0},{"date":"2017-01-06","close":4900.0},{"date":"2017-01-09","close":4885.0},{"date":"2017-01-10","close":4870.0},{"date":"2017-01-11","close":4870.0},{"date":"2017-01-12","close":4820.0},{"date":"2017-01-13","close":4800.0},{"date":"2017-01-16","close":4545.0},{"date":"2017-01-17","close":4650.0},{"date":"2017-01-18","close":4710.0},{"date":"2017-01-19","close":4675.0},{"date":"2017-01-20","close":4715.0},{"date":"2017-01-23","close":4745.0},{"date":"2017-01-24","close":4785.0},{"date":"2017-01-25","close":4760.0},{"date":"2017-01-26","close":4785.0},{"date":"2017-01-31","close":4785.0},{"date":"2017-02-01","close":4795.0},{"date":"2017-02-02","close":4795.0},{"date":"2017-02-03","close":4775.0},{"date":"2017-02-06","close":4795.0},{"date":"2017-02-07","close":4840.0},{"date":"2017-02-08","close":4800.0},{"date":"2017-02-09","close":4885.0},{"date":"2017-02-10","close":4900.0},{"date":"2017-02-13","close":4915.0},{"date":"2017-02-14","close":4920.0},{"date":"2017-02-15","close":4875.0},{"date":"2017-02-16","close":4900.0},{"date":"2017-02-17","close":4875.0},{"date":"2017-02-20","close":4880.0},{"date":"2017-02-21","close":4935.0},{"date":"2017-02-22","close":4970.0},{"date":"2017-02-23","close":4980.0},{"date":"2017-02-24","close":4985.0},{"date":"2017-02-27","close":4935.0},{"date":"2017-02-28","close":4960.0},{"date":"2017-03-02","close":4990.0},{"date":"2017-03-03","close":4950.0},{"date":"2017-03-06","close":5000.0},{"date":"2017-03-07","close":5005.0},{"date":"2017-03-08","close":5000.0},{"date":"2017-03-09","close":4920.0},{"date":"2017-03-10","close":4930.0},{"date":"2017-03-13","close":4960.0},{"date":"2017-03-14","close":4975.0},{"date":"2017-03-15","close":4965.0},{"date":"2017-03-16","close":4990.0},{"date":"2017-03-17","close":5010.0},{"date":"2017-03-20","close":4970.0},{"date":"2017-03-21","close":4975.0},{"date":"2017-03-22","close":4960.0},{"date":"2017-03-23","close":4965.0},{"date":"2017-03-24","close":5040.0},{"date":"2017-03-27","close":5010.0},{"date":"2017-03-28","close":4990.0},{"date":"2017-03-29","close":4995.0},{"date":"2017-03-30","close":4915.0},{"date":"2017-03-31","close":4895.0},{"date":"2017-04-03","close":4935.0},{"date":"2017-04-04","close":4905.0},{"date":"2017-04-05","close":5035.0},{"date":"2017-04-06","close":5020.0},{"date":"2017-04-07","close":5050.0},{"date":"2017-04-10","close":5030.0},{"date":"2017-04-11","close":5045.0},{"date":"2017-04-12","close":5055.0},{"date":"2017-04-13","close":5060.0},{"date":"2017-04-14","close":5045.0},{"date":"2017-04-17","close":4970.0},{"date":"2017-04-18","close":4950.0},{"date":"2017-04-19","close":4855.0},{"date":"2017-04-20","close":4890.0},{"date":"2017-04-21","close":4870.0},{"date":"2017-04-24","close":4775.0},{"date":"2017-04-25","close":4755.0},{"date":"2017-04-26","close":4775.0},{"date":"2017-04-27","close":4780.0},{"date":"2017-04-28","close":4745.0},{"date":"2017-05-02","close":4760.0},{"date":"2017-05-04","close":4760.0},{"date":"2017-05-08","close":4630.0},{"date":"2017-05-10","close":4570.0},{"date":"2017-05-11","close":4480.0},{"date":"2017-05-12","close":4520.0},{"date":"2017-05-15","close":4550.0},{"date":"2017-05-16","close":4615.0},{"date":"2017-05-17","close":4655.0},{"date":"2017-05-18","close":4610.0},{"date":"2017-05-19","close":4610.0},{"date":"2017-05-22","close":4560.0},{"date":"2017-05-23","close":4480.0},{"date":"2017-05-24","close":4470.0},{"date":"2017-05-25","close":4510.0},{"date":"2017-05-26","close":4525.0},{"date":"2017-05-29","close":4500.0},{"date":"2017-05-30","close":4530.0},{"date":"2017-05-31","close":4545.0},{"date":"2017-06-01","close":4485.0},{"date":"2017-06-02","close":4500.0},{"date":"2017-06-05","close":4540.0},{"date":"2017-06-07","close":4630.0},{"date":"2017-06-08","close":4650.0},{"date":"2017-06-09","close":4650.0},{"date":"2017-06-12","close":4615.0},{"date":"2017-06-13","close":4685.0},{"date":"2017-06-14","close":4670.0},{"date":"2017-06-15","close":4700.0},{"date":"2017-06-16","close":4690.0},{"date":"2017-06-19","close":4700.0},{"date":"2017-06-20","close":4715.0},{"date":"2017-06-21","close":4695.0},{"date":"2017-06-22","close":4715.0},{"date":"2017-06-23","close":4630.0},{"date":"2017-06-26","close":4725.0},{"date":"2017-06-27","close":4745.0},{"date":"2017-06-28","close":4740.0},{"date":"2017-06-29","close":4780.0},{"date":"2017-06-30","close":4815.0},{"date":"2017-07-03","close":4850.0},{"date":"2017-07-04","close":4820.0},{"date":"2017-07-05","close":4825.0},{"date":"2017-07-06","close":4825.0},{"date":"2017-07-07","close":4850.0},{"date":"2017-07-10","close":4840.0},{"date":"2017-07-11","close":4830.0},{"date":"2017-07-12","close":4740.0},{"date":"2017-07-13","close":4810.0},{"date":"2017-07-14","close":4820.0},{"date":"2017-07-17","close":4640.0},{"date":"2017-07-18","close":4620.0},{"date":"2017-07-19","close":4740.0},{"date":"2017-07-20","close":4785.0},{"date":"2017-07-21","close":4800.0},{"date":"2017-07-24","close":4855.0},{"date":"2017-07-25","close":4845.0},{"date":"2017-07-26","close":4800.0},{"date":"2017-07-27","close":4850.0},{"date":"2017-07-28","close":4890.0},{"date":"2017-07-31","close":4930.0},{"date":"2017-08-01","close":4930.0},{"date":"2017-08-02","close":4960.0},{"date":"2017-08-03","close":4935.0},{"date":"2017-08-04","close":4950.0},{"date":"2017-08-07","close":4945.0},{"date":"2017-08-08","close":4980.0},{"date":"2017-08-09","close":5005.0},{"date":"2017-08-10","close":4980.0},{"date":"2017-08-11","close":4910.0},{"date":"2017-08-14","close":4985.0},{"date":"2017-08-16","close":5020.0},{"date":"2017-08-17","close":5040.0},{"date":"2017-08-18","close":5030.0},{"date":"2017-08-21","close":5080.0},{"date":"2017-08-22","close":5055.0},{"date":"2017-08-23","close":5050.0},{"date":"2017-08-24","close":5010.0},{"date":"2017-08-25","close":5040.0},{"date":"2017-08-28","close":5090.0},{"date":"2017-08-29","close":5105.0},{"date":"2017-08-30","close":5160.0},{"date":"2017-08-31","close":5200.0},{"date":"2017-09-01","close":5255.0},{"date":"2017-09-04","close":5295.0},{"date":"2017-09-05","close":5340.0},{"date":"2017-09-06","close":5330.0},{"date":"2017-09-07","close":5335.0},{"date":"2017-09-08","close":5330.0},{"date":"2017-09-11","close":5415.0},{"date":"2017-09-12","close":5465.0},{"date":"2017-09-13","close":5425.0},{"date":"2017-09-14","close":5400.0},{"date":"2017-09-15","close":5370.0},{"date":"2017-09-18","close":5375.0},{"date":"2017-09-19","close":5380.0},{"date":"2017-09-20","close":5410.0},{"date":"2017-09-21","close":5325.0},{"date":"2017-09-22","close":5305.0},{"date":"2017-09-25","close":5255.0},{"date":"2017-09-26","close":5185.0},{"date":"2017-09-27","close":5265.0},{"date":"2017-09-28","close":5290.0},{"date":"2017-09-29","close":5250.0},{"date":"2017-10-10","close":5335.0},{"date":"2017-10-11","close":5335.0},{"date":"2017-10-12","close":5320.0},{"date":"2017-10-13","close":5375.0},{"date":"2017-10-16","close":5330.0},{"date":"2017-10-17","close":5315.0},{"date":"2017-10-18","close":5290.0},{"date":"2017-10-19","close":5225.0},{"date":"2017-10-20","close":5220.0},{"date":"2017-10-23","close":5290.0},{"date":"2017-10-24","close":5260.0},{"date":"2017-10-25","close":5275.0},{"date":"2017-10-26","close":5340.0},{"date":"2017-10-27","close":5290.0},{"date":"2017-10-30","close":5200.0},{"date":"2017-10-31","close":5200.0},{"date":"2017-11-01","close":5230.0},{"date":"2017-11-02","close":5195.0},{"date":"2017-11-03","close":5135.0},{"date":"2017-11-06","close":5220.0},{"date":"2017-11-07","close":5210.0},{"date":"2017-11-08","close":5260.0},{"date":"2017-11-09","close":5265.0},{"date":"2017-11-10","close":5270.0},{"date":"2017-11-13","close":5295.0},{"date":"2017-11-14","close":5270.0},{"date":"2017-11-15","close":5185.0},{"date":"2017-11-16","close":5255.0},{"date":"2017-11-17","close":5100.0},{"date":"2017-11-20","close":5090.0},{"date":"2017-11-21","close":5150.0},{"date":"2017-11-22","close":5125.0},{"date":"2017-11-23","close":5040.0},{"date":"2017-11-24","close":5070.0},{"date":"2017-11-27","close":5015.0},{"date":"2017-11-28","close":5040.0},{"date":"2017-11-29","close":5095.0},{"date":"2017-11-30","close":5020.0},{"date":"2017-12-01","close":5095.0},{"date":"2017-12-04","close":5075.0},{"date":"2017-12-05","close":4935.0},{"date":"2017-12-06","close":4880.0},{"date":"2017-12-07","close":4940.0},{"date":"2017-12-08","close":5000.0},{"date":"2017-12-11","close":5035.0},{"date":"2017-12-12","close":5035.0},{"date":"2017-12-13","close":5015.0},{"date":"2017-12-14","close":5015.0},{"date":"2017-12-15","close":4980.0},{"date":"2017-12-18","close":4950.0},{"date":"2017-12-19","close":5015.0},{"date":"2017-12-20","close":5005.0},{"date":"2017-12-21","close":5010.0},{"date":"2017-12-22","close":5015.0},{"date":"2017-12-26","close":4980.0},{"date":"2017-12-27","close":5015.0},{"date":"2017-12-28","close":5030.0},{"date":"2018-01-02","close":5128.333},{"date":"2018-01-03","close":5183.3149},{"date":"2018-01-04","close":5188.3135},{"date":"2018-01-05","close":5213.3052},{"date":"2018-01-08","close":5223.3022},{"date":"2018-01-09","close":5258.2905},{"date":"2018-01-10","close":5188.3135},{"date":"2018-01-11","close":5223.3022},{"date":"2018-01-12","close":5168.3198},{"date":"2018-01-15","close":5153.3247},{"date":"2018-01-16","close":5138.3296},{"date":"2018-01-17","close":5133.3315},{"date":"2018-01-18","close":5158.3232},{"date":"2018-01-19","close":5163.3218},{"date":"2018-01-22","close":5203.3086},{"date":"2018-01-23","close":5263.2891},{"date":"2018-01-24","close":5283.2827},{"date":"2018-01-25","close":5288.2808},{"date":"2018-01-26","close":5293.2793},{"date":"2018-01-29","close":5288.2808},{"date":"2018-01-30","close":5268.2876},{"date":"2018-01-31","close":5183.3149},{"date":"2018-02-01","close":5053.3574},{"date":"2018-02-02","close":5028.3652},{"date":"2018-02-05","close":5070.0},{"date":"2018-02-06","close":4898.4077},{"date":"2018-02-07","close":4828.4307},{"date":"2018-02-08","close":4878.4141},{"date":"2018-02-09","close":4608.502},{"date":"2018-02-12","close":4823.4321},{"date":"2018-02-13","close":4803.4385},{"date":"2018-02-14","close":4853.4224},{"date":"2018-02-19","close":4828.4307},{"date":"2018-02-20","close":4808.437},{"date":"2018-02-21","close":4883.4126},{"date":"2018-02-22","close":4943.3931},{"date":"2018-02-23","close":4943.3931},{"date":"2018-02-26","close":5048.3589},{"date":"2018-02-27","close":5078.3491},{"date":"2018-02-28","close":5093.3442},{"date":"2018-03-02","close":5115.0},{"date":"2018-03-05","close":5045.0},{"date":"2018-03-06","close":5098.3428},{"date":"2018-03-07","close":5143.3281},{"date":"2018-03-08","close":5078.3491},{"date":"2018-03-09","close":5168.3198},{"date":"2018-03-12","close":5253.2925},{"date":"2018-03-13","close":5258.2905},{"date":"2018-03-14","close":5223.3022},{"date":"2018-03-15","close":5143.3281},{"date":"2018-03-16","close":5193.312},{"date":"2018-03-19","close":5163.3218},{"date":"2018-03-20","close":5148.3267},{"date":"2018-03-21","close":5178.3169},{"date":"2018-03-22","close":5143.3281},{"date":"2018-03-23","close":4783.4448},{"date":"2018-03-26","close":4848.4238},{"date":"2018-03-27","close":5038.3623},{"date":"2018-03-28","close":5013.3701},{"date":"2018-03-29","close":5083.3477},{"date":"2018-03-30","close":5178.3169},{"date":"2018-04-02","close":5208.3071},{"date":"2018-04-03","close":5093.3442},{"date":"2018-04-04","close":5098.3428},{"date":"2018-04-05","close":5048.3589},{"date":"2018-04-06","close":5038.3623},{"date":"2018-04-09","close":5083.3477},{"date":"2018-04-10","close":5048.3589},{"date":"2018-04-11","close":5123.3345},{"date":"2018-04-12","close":5088.3457},{"date":"2018-04-13","close":5083.3477},{"date":"2018-04-16","close":5043.3604},{"date":"2018-04-17","close":4998.375},{"date":"2018-04-18","close":4998.375},{"date":"2018-04-19","close":5038.3623},{"date":"2018-04-20","close":4998.375},{"date":"2018-04-23","close":4878.4141},{"date":"2018-04-24","close":5003.3735},{"date":"2018-04-25","close":4988.3784},{"date":"2018-04-26","close":4913.4028},{"date":"2018-04-27","close":4883.4126},{"date":"2018-04-30","close":4883.4126},{"date":"2018-05-02","close":4868.4175},{"date":"2018-05-03","close":4913.4028},{"date":"2018-05-04","close":4943.3931},{"date":"2018-05-08","close":5008.3721},{"date":"2018-05-09","close":5008.3721},{"date":"2018-05-10","close":4993.377},{"date":"2018-05-11","close":4993.377},{"date":"2018-05-14","close":4983.3799},{"date":"2018-05-15","close":4983.3799},{"date":"2018-05-16","close":5033.3638},{"date":"2018-05-17","close":5003.3735},{"date":"2018-05-18","close":4943.3931},{"date":"2018-05-21","close":5038.3623},{"date":"2018-05-23","close":5018.3687},{"date":"2018-05-24","close":4988.3784},{"date":"2018-05-25","close":4928.3979},{"date":"2018-05-28","close":4888.4111},{"date":"2018-05-29","close":4863.4189},{"date":"2018-05-30","close":4778.4468},{"date":"2018-05-31","close":4733.4614},{"date":"2018-06-01","close":4683.4775},{"date":"2018-06-04","close":4698.4727},{"date":"2018-06-05","close":4763.4517},{"date":"2018-06-07","close":4753.4546},{"date":"2018-06-08","close":4658.4858},{"date":"2018-06-11","close":4653.4873},{"date":"2018-06-12","close":4713.4678},{"date":"2018-06-14","close":4628.4956},{"date":"2018-06-15","close":4563.5166},{"date":"2018-06-18","close":4543.5229},{"date":"2018-06-19","close":4248.6191},{"date":"2018-06-20","close":4273.6108},{"date":"2018-06-21","close":4203.6333},{"date":"2018-06-22","close":4193.6367},{"date":"2018-06-25","close":4198.6353},{"date":"2018-06-26","close":4178.6416},{"date":"2018-06-27","close":4118.6611},{"date":"2018-06-28","close":4088.6709},{"date":"2018-06-29","close":4143.6528},{"date":"2018-07-02","close":4113.6626},{"date":"2018-07-03","close":4133.6562},{"date":"2018-07-04","close":4073.6758},{"date":"2018-07-05","close":3983.7051},{"date":"2018-07-06","close":4033.6887},{"date":"2018-07-09","close":4023.6921},{"date":"2018-07-10","close":4083.6726},{"date":"2018-07-11","close":3968.71},{"date":"2018-07-12","close":4083.6726},{"date":"2018-07-13","close":4118.6611},{"date":"2018-07-16","close":4088.6709},{"date":"2018-07-17","close":4078.6741},{"date":"2018-07-18","close":4103.666},{"date":"2018-07-19","close":4028.6904},{"date":"2018-07-20","close":4008.6968},{"date":"2018-07-23","close":4078.6741},{"date":"2018-07-24","close":4133.6562},{"date":"2018-07-25","close":4123.6597},{"date":"2018-07-26","close":4098.6675},{"date":"2018-07-27","close":4098.6675},{"date":"2018-07-30","close":4033.6887},{"date":"2018-07-31","close":4018.6936},{"date":"2018-08-01","close":3983.7051},{"date":"2018-08-02","close":3853.7473},{"date":"2018-08-03","close":3848.7488},{"date":"2018-08-06","close":3723.7896},{"date":"2018-08-07","close":3763.7766},{"date":"2018-08-08","close":3773.7732},{"date":"2018-08-09","close":3843.7505},{"date":"2018-08-10","close":3858.7456},{"date":"2018-08-13","close":3828.7554},{"date":"2018-08-14","close":3853.7473},{"date":"2018-08-16","close":3778.7717},{"date":"2018-08-17","close":3708.7944},{"date":"2018-08-20","close":3613.8252},{"date":"2018-08-21","close":3748.7815},{"date":"2018-08-22","close":3728.7878},{"date":"2018-08-23","close":3753.7798},{"date":"2018-08-24","close":3718.791},{"date":"2018-08-27","close":3783.77},{"date":"2018-08-28","close":3798.7651},{"date":"2018-08-29","close":3843.7505},{"date":"2018-08-30","close":3783.77},{"date":"2018-08-31","close":3743.783},{"date":"2018-09-03","close":3713.7927},{"date":"2018-09-04","close":3768.7749},{"date":"2018-09-05","close":3733.7864},{"date":"2018-09-06","close":3698.7976},{"date":"2018-09-07","close":3693.7993},{"date":"2018-09-10","close":3628.8203},{"date":"2018-09-11","close":3603.8286},{"date":"2018-09-12","close":3603.8286},{"date":"2018-09-13","close":3588.8335},{"date":"2018-09-14","close":3588.8335},{"date":"2018-09-17","close":3523.8545},{"date":"2018-09-18","close":3538.8496},{"date":"2018-09-19","close":3638.8171},{"date":"2018-09-20","close":3638.8171},{"date":"2018-09-21","close":3678.8042},{"date":"2018-09-27","close":3648.814},{"date":"2018-09-28","close":3643.8154},{"date":"2018-10-01","close":3653.8123},{"date":"2018-10-02","close":3653.8123},{"date":"2018-10-04","close":3633.8188},{"date":"2018-10-05","close":3598.8301},{"date":"2018-10-08","close":3568.8398},{"date":"2018-10-10","close":3473.8708},{"date":"2018-10-11","close":3288.9309},{"date":"2018-10-12","close":3253.9421},{"date":"2018-10-15","close":3188.9634},{"date":"2018-10-16","close":3123.9844},{"date":"2018-10-17","close":3138.9795},{"date":"2018-10-18","close":3078.999},{"date":"2018-10-19","close":3108.9893},{"date":"2018-10-22","close":3278.9341},{"date":"2018-10-23","close":3213.9553},{"date":"2018-10-24","close":3218.9536},{"date":"2018-10-25","close":3183.9651},{"date":"2018-10-26","close":3193.9617},{"date":"2018-10-29","close":3148.9763},{"date":"2018-10-30","close":3173.9683},{"date":"2018-10-31","close":3188.9634},{"date":"2018-11-01","close":3248.9438},{"date":"2018-11-02","close":3278.9341},{"date":"2018-11-05","close":3323.9194},{"date":"2018-11-06","close":3328.918},{"date":"2018-11-07","close":3358.9082},{"date":"2018-11-08","close":3348.9114},{"date":"2018-11-09","close":3298.9277},{"date":"2018-11-12","close":3348.9114},{"date":"2018-11-13","close":3423.887},{"date":"2018-11-14","close":3448.8789},{"date":"2018-11-15","close":3468.8723},{"date":"2018-11-16","close":3543.8479},{"date":"2018-11-19","close":3498.8625},{"date":"2018-11-20","close":3463.874},{"date":"2018-11-21","close":3448.8789},{"date":"2018-11-22","close":3448.8789},{"date":"2018-11-23","close":3318.9211},{"date":"2018-11-26","close":3328.918},{"date":"2018-11-27","close":3318.9211},{"date":"2018-11-28","close":3348.9114},{"date":"2018-11-29","close":3313.9229},{"date":"2018-11-30","close":3268.9373},{"date":"2018-12-03","close":3428.8853},{"date":"2018-12-04","close":3463.874},{"date":"2018-12-05","close":3438.8821},{"date":"2018-12-06","close":3378.9016},{"date":"2018-12-07","close":3373.9033},{"date":"2018-12-10","close":3348.9114},{"date":"2018-12-11","close":3323.9194},{"date":"2018-12-12","close":3348.9114},{"date":"2018-12-13","close":3358.9082},{"date":"2018-12-14","close":3338.9146},{"date":"2018-12-17","close":3303.926},{"date":"2018-12-18","close":3273.9358},{"date":"2018-12-19","close":3258.9407},{"date":"2018-12-20","close":3233.9487},{"date":"2018-12-21","close":3208.9568},{"date":"2018-12-24","close":3248.9438},{"date":"2018-12-26","close":3218.9536},{"date":"2018-12-27","close":3218.9536},{"date":"2018-12-28","close":3193.9617},{"date":"2019-01-02","close":3158.9731},{"date":"2019-01-03","close":3183.9651},{"date":"2019-01-04","close":3213.9553},{"date":"2019-01-07","close":3253.9421},{"date":"2019-01-08","close":3270.0},{"date":"2019-01-09","close":3313.9229},{"date":"2019-01-10","close":3298.9277},{"date":"2019-01-11","close":3318.9211},{"date":"2019-01-14","close":3333.9163},{"date":"2019-01-15","close":3348.9114},{"date":"2019-01-16","close":3383.8999},{"date":"2019-01-17","close":3388.8984},{"date":"2019-01-18","close":3368.9048},{"date":"2019-01-21","close":3398.895},{"date":"2019-01-22","close":3333.9163},{"date":"2019-01-23","close":3328.918},{"date":"2019-01-24","close":3348.9114},{"date":"2019-01-25","close":3368.9048},{"date":"2019-01-28","close":3353.9097},{"date":"2019-01-29","close":3323.9194},{"date":"2019-01-30","close":3303.926},{"date":"2019-01-31","close":3258.9407},{"date":"2019-02-01","close":3328.918},{"date":"2019-02-07","close":3338.9146},{"date":"2019-02-08","close":3348.9114},{"date":"2019-02-11","close":3408.8918},{"date":"2019-02-12","close":3408.8918},{"date":"2019-02-13","close":3488.866},{"date":"2019-02-14","close":3498.8625},{"date":"2019-02-15","close":3478.8691},{"date":"2019-02-18","close":3608.8269},{"date":"2019-02-19","close":3603.8286},{"date":"2019-02-20","close":3623.822},{"date":"2019-02-21","close":3628.8203},{"date":"2019-02-22","close":3673.8057},{"date":"2019-02-25","close":3893.7344},{"date":"2019-02-26","close":3988.7034},{"date":"2019-02-27","close":3913.7278},{"date":"2019-02-28","close":3898.7327},{"date":"2019-03-04","close":4048.6838},{"date":"2019-03-05","close":4088.6709},{"date":"2019-03-06","close":4138.6548},{"date":"2019-03-07","close":4243.6206},{"date":"2019-03-08","close":4188.6382},{"date":"2019-03-11","close":4213.6304},{"date":"2019-03-12","close":4253.6172},{"date":"2019-03-13","close":4283.6074},{"date":"2019-03-14","close":4113.6626},{"date":"2019-03-15","close":4198.6353},{"date":"2019-03-18","close":4293.6045},{"date":"2019-03-19","close":4298.6025},{"date":"2019-03-20","close":4303.6011},{"date":"2019-03-21","close":4403.5684},{"date":"2019-03-22","close":4388.5732},{"date":"2019-03-25","close":4378.5767},{"date":"2019-03-26","close":4198.6353},{"date":"2019-03-27","close":4213.6304},{"date":"2019-03-28","close":4248.6191},{"date":"2019-03-29","close":4323.5947},{"date":"2019-04-01","close":4453.5522},{"date":"2019-04-02","close":4473.5459},{"date":"2019-04-03","close":4493.5391},{"date":"2019-04-04","close":4573.5132},{"date":"2019-04-05","close":4578.5117},{"date":"2019-04-08","close":4523.5293},{"date":"2019-04-09","close":4523.5293},{"date":"2019-04-10","close":4573.5132},{"date":"2019-04-11","close":4513.5327},{"date":"2019-04-12","close":4458.5508},{"date":"2019-04-15","close":4473.5459},{"date":"2019-04-16","close":4473.5459},{"date":"2019-04-17","close":4533.5264},{"date":"2019-04-18","close":4518.5312},{"date":"2019-04-19","close":4528.5278},{"date":"2019-04-22","close":4518.5312},{"date":"2019-04-23","close":4438.5571},{"date":"2019-04-24","close":4418.5635},{"date":"2019-04-25","close":4313.5977},{"date":"2019-04-26","close":4203.6333},{"date":"2019-04-29","close":4148.6514},{"date":"2019-04-30","close":4118.6611},{"date":"2019-05-02","close":4138.6548},{"date":"2019-05-03","close":4143.6528},{"date":"2019-05-07","close":3808.762},{"date":"2019-05-08","close":3838.7522},{"date":"2019-05-09","close":3793.7668},{"date":"2019-05-10","close":3888.7358},{"date":"2019-05-13","close":3853.7473},{"date":"2019-05-14","close":3828.7554},{"date":"2019-05-15","close":3888.7358},{"date":"2019-05-16","close":3888.7358},{"date":"2019-05-17","close":3798.7651},{"date":"2019-05-20","close":3713.7927},{"date":"2019-05-21","close":3798.7651},{"date":"2019-05-22","close":3748.7815},{"date":"2019-05-23","close":3703.7959},{"date":"2019-05-24","close":3668.8074},{"date":"2019-05-27","close":3778.7717},{"date":"2019-05-28","close":3783.77},{"date":"2019-05-29","close":3783.77},{"date":"2019-05-30","close":3728.7878},{"date":"2019-05-31","close":3753.7798},{"date":"2019-06-03","close":3693.7993},{"date":"2019-06-04","close":3653.8123},{"date":"2019-06-05","close":3648.814},{"date":"2019-06-07","close":3558.843},{"date":"2019-06-10","close":3598.8301},{"date":"2019-06-11","close":3708.7944},{"date":"2019-06-12","close":3678.8042},{"date":"2019-06-13","close":3708.7944},{"date":"2019-06-14","close":3663.8091},{"date":"2019-06-17","close":3638.8171},{"date":"2019-06-18","close":3643.8154},{"date":"2019-06-19","close":3723.7896},{"date":"2019-06-20","close":3778.7717},{"date":"2019-06-21","close":3838.7522},{"date":"2019-06-24","close":3828.7554},{"date":"2019-06-25","close":3778.7717},{"date":"2019-06-26","close":3813.7603},{"date":"2019-06-27","close":3818.7585},{"date":"2019-06-28","close":3768.7749},{"date":"2019-07-01","close":3878.7393},{"date":"2019-07-02","close":3868.7424},{"date":"2019-07-03","close":3858.7456},{"date":"2019-07-04","close":3838.7522},{"date":"2019-07-05","close":3873.7407},{"date":"2019-07-08","close":3738.7847},{"date":"2019-07-09","close":3738.7847},{"date":"2019-07-10","close":3708.7944},{"date":"2019-07-11","close":3728.7878},{"date":"2019-07-12","close":3748.7815},{"date":"2019-07-15","close":3748.7815},{"date":"2019-07-16","close":3758.7781},{"date":"2019-07-17","close":3773.7732},{"date":"2019-07-18","close":3748.7815},{"date":"2019-07-19","close":3763.7766},{"date":"2019-07-22","close":3703.7959},{"date":"2019-07-23","close":3673.8057},{"date":"2019-07-24","close":3753.7798},{"date":"2019-07-25","close":3763.7766},{"date":"2019-07-26","close":3753.7798},{"date":"2019-07-29","close":3728.7878},{"date":"2019-07-30","close":3778.7717},{"date":"2019-07-31","close":3788.7683},{"date":"2019-08-01","close":3738.7847},{"date":"2019-08-02","close":3673.8057},{"date":"2019-08-05","close":3628.8203},{"date":"2019-08-06","close":3528.8528},{"date":"2019-08-07","close":3528.8528},{"date":"2019-08-08","close":3513.8577},{"date":"2019-08-09","close":3488.866},{"date":"2019-08-12","close":3488.866},{"date":"2019-08-13","close":3488.866},{"date":"2019-08-14","close":3513.8577},{"date":"2019-08-16","close":3588.8335},{"date":"2019-08-19","close":3643.8154},{"date":"2019-08-20","close":3688.8008},{"date":"2019-08-21","close":3648.814},{"date":"2019-08-22","close":3648.814},{"date":"2019-08-23","close":3638.8171},{"date":"2019-08-26","close":3588.8335},{"date":"2019-08-27","close":3653.8123},{"date":"2019-08-28","close":3648.814},{"date":"2019-08-29","close":3648.814},{"date":"2019-08-30","close":3638.8171},{"date":"2019-09-02","close":3718.791},{"date":"2019-09-03","close":3703.7959},{"date":"2019-09-04","close":3743.783},{"date":"2019-09-05","close":3818.7585},{"date":"2019-09-06","close":3783.77},{"date":"2019-09-09","close":3883.7375},{"date":"2019-09-10","close":3868.7424},{"date":"2019-09-11","close":3898.7327},{"date":"2019-09-16","close":3913.7278},{"date":"2019-09-17","close":3818.7585},{"date":"2019-09-18","close":3848.7488},{"date":"2019-09-19","close":3883.7375},{"date":"2019-09-20","close":3858.7456},{"date":"2019-09-23","close":3848.7488},{"date":"2019-09-24","close":3873.7407},{"date":"2019-09-25","close":3828.7554},{"date":"2019-09-26","close":3728.7878},{"date":"2019-09-27","close":3763.7766},{"date":"2019-09-30","close":3713.7927},{"date":"2019-10-01","close":3693.7993},{"date":"2019-10-02","close":3708.7944},{"date":"2019-10-04","close":3703.7959},{"date":"2019-10-07","close":3708.7944},{"date":"2019-10-08","close":3718.791},{"date":"2019-10-10","close":3743.783},{"date":"2019-10-11","close":3743.783},{"date":"2019-10-14","close":3868.7424},{"date":"2019-10-15","close":3773.7732},{"date":"2019-10-16","close":3798.7651},{"date":"2019-10-17","close":3808.762},{"date":"2019-10-18","close":3753.7798},{"date":"2019-10-21","close":3713.7927},{"date":"2019-10-22","close":3788.7683},{"date":"2019-10-23","close":3768.7749},{"date":"2019-10-24","close":3738.7847},{"date":"2019-10-25","close":3788.7683},{"date":"2019-10-28","close":3838.7522},{"date":"2019-10-29","close":3823.7571},{"date":"2019-10-30","close":3763.7766},{"date":"2019-10-31","close":3763.7766},{"date":"2019-11-01","close":3788.7683},{"date":"2019-11-04","close":3818.7585},{"date":"2019-11-05","close":3838.7522},{"date":"2019-11-06","close":3813.7603},{"date":"2019-11-07","close":3848.7488},{"date":"2019-11-08","close":3843.7505},{"date":"2019-11-11","close":3743.783},{"date":"2019-11-12","close":3753.7798},{"date":"2019-11-13","close":3748.7815},{"date":"2019-11-14","close":3748.7815},{"date":"2019-11-15","close":3773.7732},{"date":"2019-11-18","close":3753.7798},{"date":"2019-11-19","close":3758.7781},{"date":"2019-11-20","close":3798.7651},{"date":"2019-11-21","close":3768.7749},{"date":"2019-11-22","close":3723.7896},{"date":"2019-11-25","close":3743.783},{"date":"2019-11-26","close":3748.7815},{"date":"2019-11-27","close":3738.7847},{"date":"2019-11-28","close":3748.7815},{"date":"2019-11-29","close":3733.7864},{"date":"2019-12-02","close":3758.7781},{"date":"2019-12-03","close":3748.7815},{"date":"2019-12-04","close":3728.7878},{"date":"2019-12-05","close":3748.7815},{"date":"2019-12-06","close":3778.7717},{"date":"2019-12-09","close":3818.7585},{"date":"2019-12-10","close":3828.7554},{"date":"2019-12-11","close":3828.7554},{"date":"2019-12-12","close":3838.7522},{"date":"2019-12-13","close":3858.7456},{"date":"2019-12-16","close":3903.731},{"date":"2019-12-17","close":4013.6953},{"date":"2019-12-18","close":3988.7034},{"date":"2019-12-19","close":3988.7034},{"date":"2019-12-20","close":3958.7131},{"date":"2019-12-23","close":3918.7261},{"date":"2019-12-24","close":3943.718},{"date":"2019-12-26","close":3963.7114},{"date":"2019-12-27","close":3933.7212},{"date":"2019-12-30","close":3988.7034},{"date":"2020-01-02","close":4093.6692},{"date":"2020-01-03","close":4098.6675},{"date":"2020-01-06","close":4138.6548},{"date":"2020-01-07","close":4198.6353},{"date":"2020-01-08","close":4158.6479},{"date":"2020-01-09","close":4198.6353},{"date":"2020-01-10","close":4203.6333},{"date":"2020-01-13","close":4253.6172},{"date":"2020-01-14","close":4288.606},{"date":"2020-01-15","close":4273.6108},{"date":"2020-01-16","close":4278.6094},{"date":"2020-01-17","close":4273.6108},{"date":"2020-01-20","close":4303.6011},{"date":"2020-01-21","close":4268.6123},{"date":"2020-01-22","close":4298.6025},{"date":"2020-01-23","close":4128.6577},{"date":"2020-01-28","close":3878.7393},{"date":"2020-01-29","close":3958.7131},{"date":"2020-01-30","close":3813.7603},{"date":"2020-01-31","close":3778.7717},{"date":"2020-02-03","close":3793.7668},{"date":"2020-02-04","close":3823.7571},{"date":"2020-02-05","close":3898.7327},{"date":"2020-02-06","close":4028.6904},{"date":"2020-02-07","close":4048.6838},{"date":"2020-02-10","close":4093.6692},{"date":"2020-02-11","close":4118.6611},{"date":"2020-02-12","close":4168.645},{"date":"2020-02-13","close":4153.6499},{"date":"2020-02-14","close":4118.6611},{"date":"2020-02-17","close":4228.6255},{"date":"2020-02-18","close":4298.6025},{"date":"2020-02-19","close":4288.606},{"date":"2020-02-20","close":4328.5928},{"date":"2020-02-21","close":4388.5732},{"date":"2020-02-24","close":4448.5537},{"date":"2020-02-25","close":4433.5586},{"date":"2020-02-26","close":4428.5605},{"date":"2020-02-27","close":4418.5635},{"date":"2020-02-28","close":4168.645},{"date":"2020-03-02","close":4353.585},{"date":"2020-03-03","close":4353.585},{"date":"2020-03-04","close":4338.5898},{"date":"2020-03-05","close":4448.5537},{"date":"2020-03-06","close":4398.5703},{"date":"2020-03-09","close":4258.6157},{"date":"2020-03-10","close":4333.5913},{"date":"2020-03-11","close":4308.5996},{"date":"2020-03-12","close":4228.6255},{"date":"2020-03-13","close":4178.6416},{"date":"2020-03-16","close":4073.6758},{"date":"2020-03-17","close":4008.6968},{"date":"2020-03-18","close":3903.731},{"date":"2020-03-19","close":3858.7456},{"date":"2020-03-20","close":3898.7327},{"date":"2020-03-23","close":3793.7668},{"date":"2020-03-24","close":3768.7749},{"date":"2020-03-25","close":3888.7358},{"date":"2020-03-26","close":3923.7246},{"date":"2020-03-27","close":3948.7163},{"date":"2020-03-30","close":3833.7537},{"date":"2020-03-31","close":3853.7473},{"date":"2020-04-01","close":3823.7571},{"date":"2020-04-02","close":3808.762},{"date":"2020-04-03","close":3778.7717},{"date":"2020-04-06","close":3878.7393},{"date":"2020-04-07","close":3988.7034},{"date":"2020-04-08","close":4038.6873},{"date":"2020-04-09","close":3998.7002},{"date":"2020-04-10","close":3988.7034},{"date":"2020-04-13","close":3898.7327},{"date":"2020-04-14","close":3963.7114},{"date":"2020-04-16","close":3998.7002},{"date":"2020-04-17","close":4033.6887},{"date":"2020-04-20","close":4068.6775},{"date":"2020-04-21","close":3973.7083},{"date":"2020-04-22","close":4048.6838},{"date":"2020-04-23","close":4048.6838},{"date":"2020-04-24","close":4038.6873},{"date":"2020-04-27","close":3948.7163},{"date":"2020-04-28","close":3933.7212},{"date":"2020-04-29","close":3998.7002},{"date":"2020-05-04","close":3993.7017},{"date":"2020-05-06","close":4048.6838},{"date":"2020-05-07","close":4108.6646},{"date":"2020-05-08","close":4173.6431},{"date":"2020-05-11","close":4168.645},{"date":"2020-05-12","close":4128.6577},{"date":"2020-05-13","close":4138.6548},{"date":"2020-05-14","close":4148.6514},{"date":"2020-05-15","close":4158.6479},{"date":"2020-05-18","close":4168.645},{"date":"2020-05-19","close":4188.6382},{"date":"2020-05-20","close":4153.6499},{"date":"2020-05-21","close":4108.6646},{"date":"2020-05-22","close":4023.6921},{"date":"2020-05-25","close":4008.6968},{"date":"2020-05-26","close":4043.6855},{"date":"2020-05-27","close":4058.6807},{"date":"2020-05-28","close":3998.7002},{"date":"2020-05-29","close":4023.6921},{"date":"2020-06-01","close":4153.6499},{"date":"2020-06-02","close":4158.6479},{"date":"2020-06-03","close":4238.6221},{"date":"2020-06-04","close":4208.6318},{"date":"2020-06-05","close":4208.6318},{"date":"2020-06-08","close":4253.6172},{"date":"2020-06-09","close":4243.6206},{"date":"2020-06-10","close":4238.6221},{"date":"2020-06-11","close":4213.6304},{"date":"2020-06-12","close":4213.6304},{"date":"2020-06-15","close":4228.6255},{"date":"2020-06-16","close":4278.6094},{"date":"2020-06-17","close":4308.5996},{"date":"2020-06-18","close":4348.5864},{"date":"2020-06-19","close":4360.0},{"date":"2020-06-22","close":4388.5732},{"date":"2020-06-23","close":4443.5557},{"date":"2020-06-24","close":4443.5557},{"date":"2020-06-25","close":4353.585},{"date":"2020-06-26","close":4388.5732},{"date":"2020-06-29","close":4358.583},{"date":"2020-06-30","close":4438.5571},{"date":"2020-07-01","close":4493.5391},{"date":"2020-07-02","close":4543.5229},{"date":"2020-07-03","close":4560.0},{"date":"2020-07-06","close":4828.4307},{"date":"2020-07-07","close":4933.3965},{"date":"2020-07-08","close":4913.4028},{"date":"2020-07-09","close":5128.333},{"date":"2020-07-10","close":5153.3247},{"date":"2020-07-13","close":5288.2808},{"date":"2020-07-14","close":5183.3149},{"date":"2020-07-15","close":5183.3149},{"date":"2020-07-16","close":4953.3896},{"date":"2020-07-17","close":4878.4141},{"date":"2020-07-20","close":5008.3721},{"date":"2020-07-21","close":5043.3604},{"date":"2020-07-22","close":5128.333},{"date":"2020-07-23","close":5013.3701},{"date":"2020-07-24","close":4863.4189},{"date":"2020-07-27","close":4843.4258},{"date":"2020-07-28","close":4898.4077},{"date":"2020-07-29","close":4998.375},{"date":"2020-07-30","close":5028.3652},{"date":"2020-07-31","close":5058.3555},{"date":"2020-08-03","close":5173.3184},{"date":"2020-08-04","close":5178.3169},{"date":"2020-08-05","close":5188.3135},{"date":"2020-08-06","close":5178.3169},{"date":"2020-08-07","close":5148.3267},{"date":"2020-08-10","close":5213.3052},{"date":"2020-08-11","close":5133.3315},{"date":"2020-08-12","close":4998.375},{"date":"2020-08-13","close":5088.3457},{"date":"2020-08-14","close":5083.3477},{"date":"2020-08-18","close":5203.3086},{"date":"2020-08-19","close":5248.2939},{"date":"2020-08-20","close":5093.3442},{"date":"2020-08-21","close":5188.3135},{"date":"2020-08-24","close":5218.3037},{"date":"2020-08-25","close":5218.3037},{"date":"2020-08-26","close":5073.3506},{"date":"2020-08-27","close":5173.3184},{"date":"2020-08-28","close":5193.312},{"date":"2020-08-31","close":5278.2842},{"date":"2020-09-01","close":5273.2856},{"date":"2020-09-02","close":5298.2778},{"date":"2020-09-03","close":5303.2759},{"date":"2020-09-04","close":5193.312},{"date":"2020-09-07","close":5148.3267},{"date":"2020-09-08","close":5168.3198},{"date":"2020-09-09","close":5088.3457},{"date":"2020-09-10","close":4968.3848},{"date":"2020-09-11","close":5008.3721},{"date":"2020-09-14","close":4998.375},{"date":"2020-09-15","close":5048.3589},{"date":"2020-09-16","close":5053.3574},{"date":"2020-09-17","close":5058.3555},{"date":"2020-09-18","close":5058.3555},{"date":"2020-09-21","close":5123.3345},{"date":"2020-09-22","close":5098.3428},{"date":"2020-09-23","close":5158.3232},{"date":"2020-09-24","close":5018.3687},{"date":"2020-09-25","close":4968.3848},{"date":"2020-09-28","close":4958.3882},{"date":"2020-09-29","close":5003.3735},{"date":"2020-10-05","close":4953.3896},{"date":"2020-10-06","close":4993.377},{"date":"2020-10-07","close":5013.3701},{"date":"2020-10-08","close":5018.3687},{"date":"2020-10-12","close":5173.3184},{"date":"2020-10-13","close":5273.2856},{"date":"2020-10-14","close":5228.3003},{"date":"2020-10-15","close":5188.3135},{"date":"2020-10-16","close":5103.3408},{"date":"2020-10-19","close":5108.3394},{"date":"2020-10-20","close":5153.3247},{"date":"2020-10-21","close":5138.3296},{"date":"2020-10-22","close":5108.3394},{"date":"2020-10-23","close":5033.3638},{"date":"2020-10-26","close":5023.3672},{"date":"2020-10-27","close":5003.3735},{"date":"2020-10-28","close":5023.3672},{"date":"2020-10-29","close":5038.3623},{"date":"2020-10-30","close":4953.3896},{"date":"2020-11-02","close":4948.3916},{"date":"2020-11-03","close":5003.3735},{"date":"2020-11-04","close":5033.3638},{"date":"2020-11-05","close":5148.3267},{"date":"2020-11-06","close":5048.3589},{"date":"2020-11-09","close":5198.3101},{"date":"2020-11-10","close":5208.3071},{"date":"2020-11-11","close":5183.3149},{"date":"2020-11-12","close":5158.3232},{"date":"2020-11-13","close":5158.3232},{"date":"2020-11-16","close":5198.3101},{"date":"2020-11-17","close":5178.3169},{"date":"2020-11-18","close":5188.3135},{"date":"2020-11-19","close":5228.3003},{"date":"2020-11-20","close":5268.2876},{"date":"2020-11-23","close":5343.2632},{"date":"2020-11-24","close":5273.2856},{"date":"2020-11-25","close":5248.2939},{"date":"2020-11-26","close":5188.3135},{"date":"2020-11-27","close":5173.3184},{"date":"2020-11-30","close":5243.2954},{"date":"2020-12-01","close":5303.2759},{"date":"2020-12-02","close":5308.2744},{"date":"2020-12-03","close":5298.2778},{"date":"2020-12-04","close":5308.2744},{"date":"2020-12-07","close":5278.2842},{"date":"2020-12-08","close":5288.2808},{"date":"2020-12-09","close":5238.2974},{"date":"2020-12-10","close":5233.2988},{"date":"2020-12-11","close":5128.333},{"date":"2020-12-14","close":5128.333},{"date":"2020-12-15","close":5153.3247},{"date":"2020-12-16","close":5133.3315},{"date":"2020-12-17","close":5178.3169},{"date":"2020-12-18","close":5228.3003},{"date":"2020-12-21","close":5258.2905},{"date":"2020-12-22","close":5208.3071},{"date":"2020-12-23","close":5193.312},{"date":"2020-12-24","close":5148.3267},{"date":"2020-12-28","close":5138.3296},{"date":"2020-12-29","close":5138.3296},{"date":"2020-12-30","close":5163.3218},{"date":"2021-01-04","close":5333.2661},{"date":"2021-01-05","close":5378.2515},{"date":"2021-01-06","close":5393.2466},{"date":"2021-01-07","close":5428.2354},{"date":"2021-01-08","close":5443.2305},{"date":"2021-01-11","close":5398.2451},{"date":"2021-01-12","close":5418.2388},{"date":"2021-01-13","close":5413.2402},{"date":"2021-01-14","close":5423.2373},{"date":"2021-01-15","close":5333.2661},{"date":"2021-01-18","close":5418.2388},{"date":"2021-01-19","close":5428.2354},{"date":"2021-01-20","close":5438.2324},{"date":"2021-01-21","close":5548.1963},{"date":"2021-01-22","close":5518.2061},{"date":"2021-01-25","close":5573.1885},{"date":"2021-01-26","close":5473.2207},{"date":"2021-01-27","close":5423.2373},{"date":"2021-01-28","close":5373.2534},{"date":"2021-01-29","close":5263.2891},{"date":"2021-02-01","close":5343.2632},{"date":"2021-02-02","close":5363.2563},{"date":"2021-02-03","close":5398.2451},{"date":"2021-02-04","close":5323.2695},{"date":"2021-02-05","close":5278.2842},{"date":"2021-02-08","close":5328.2681},{"date":"2021-02-09","close":5413.2402},{"date":"2021-02-10","close":5428.2354},{"date":"2021-02-15","close":5548.1963},{"date":"2021-02-16","close":5558.1934},{"date":"2021-02-17","close":5513.208},{"date":"2021-02-18","close":5518.2061},{"date":"2021-02-19","close":5583.1851},{"date":"2021-02-22","close":5628.1704},{"date":"2021-02-23","close":5518.2061},{"date":"2021-02-24","close":5393.2466},{"date":"2021-02-25","close":5453.2275},{"date":"2021-02-26","close":5343.2632},{"date":"2021-03-02","close":5388.2485},{"date":"2021-03-03","close":5408.2417},{"date":"2021-03-04","close":5368.2549},{"date":"2021-03-05","close":5383.25},{"date":"2021-03-08","close":5273.2856},{"date":"2021-03-09","close":5183.3149},{"date":"2021-03-10","close":5093.3442},{"date":"2021-03-11","close":5148.3267},{"date":"2021-03-12","close":5198.3101},{"date":"2021-03-15","close":5138.3296},{"date":"2021-03-16","close":5128.333},{"date":"2021-03-17","close":5143.3281},{"date":"2021-03-18","close":5253.2925},{"date":"2021-03-19","close":5138.3296},{"date":"2021-03-22","close":5213.3052},{"date":"2021-03-23","close":5168.3198},{"date":"2021-03-24","close":5138.3296},{"date":"2021-03-25","close":5158.3232},{"date":"2021-03-26","close":5198.3101},{"date":"2021-03-29","close":5213.3052},{"date":"2021-03-30","close":5213.3052},{"date":"2021-03-31","close":5183.3149},{"date":"2021-04-01","close":5188.3135},{"date":"2021-04-02","close":5248.2939},{"date":"2021-04-05","close":5238.2974},{"date":"2021-04-06","close":5263.2891},{"date":"2021-04-07","close":5253.2925},{"date":"2021-04-08","close":5253.2925},{"date":"2021-04-09","close":5233.2988},{"date":"2021-04-12","close":5143.3281},{"date":"2021-04-13","close":5123.3345},{"date":"2021-04-14","close":5168.3198},{"date":"2021-04-15","close":5148.3267},{"date":"2021-04-16","close":5203.3086},{"date":"2021-04-19","close":5308.2744},{"date":"2021-04-20","close":5308.2744},{"date":"2021-04-21","close":5288.2808},{"date":"2021-04-22","close":5363.2563},{"date":"2021-04-23","close":5353.2598},{"date":"2021-04-26","close":5383.25},{"date":"2021-04-27","close":5353.2598},{"date":"2021-04-28","close":5348.2612},{"date":"2021-04-29","close":5368.2549},{"date":"2021-04-30","close":5388.2485},{"date":"2021-05-03","close":5398.2451},{"date":"2021-05-04","close":5433.2339},{"date":"2021-05-06","close":5433.2339},{"date":"2021-05-07","close":5413.2402},{"date":"2021-05-10","close":5408.2417},{"date":"2021-05-11","close":5408.2417},{"date":"2021-05-12","close":5418.2388},{"date":"2021-05-13","close":5423.2373},{"date":"2021-05-14","close":5453.2275},{"date":"2021-05-17","close":5518.2061},{"date":"2021-05-18","close":5558.1934},{"date":"2021-05-20","close":5533.2012},{"date":"2021-05-21","close":5508.2095},{"date":"2021-05-24","close":5503.2109},{"date":"2021-05-25","close":5538.1997},{"date":"2021-05-26","close":5548.1963},{"date":"2021-05-27","close":5613.1753},{"date":"2021-05-28","close":5663.1592},{"date":"2021-05-31","close":5668.1572},{"date":"2021-06-01","close":5708.1445},{"date":"2021-06-02","close":5663.1592},{"date":"2021-06-03","close":5703.146},{"date":"2021-06-04","close":5683.1523},{"date":"2021-06-07","close":5683.1523},{"date":"2021-06-08","close":5668.1572},{"date":"2021-06-09","close":5648.1641},{"date":"2021-06-10","close":5703.146},{"date":"2021-06-11","close":5718.1411},{"date":"2021-06-14","close":5708.1445},{"date":"2021-06-15","close":5673.1558},{"date":"2021-06-16","close":5598.1802},{"date":"2021-06-17","close":5558.1934},{"date":"2021-06-18","close":5603.1787},{"date":"2021-06-21","close":5678.1543},{"date":"2021-06-22","close":5623.1719},{"date":"2021-06-23","close":5698.1475},{"date":"2021-06-24","close":5608.1768},{"date":"2021-06-25","close":5653.1621},{"date":"2021-06-28","close":5668.1572},{"date":"2021-06-29","close":5658.1606},{"date":"2021-06-30","close":5683.1523},{"date":"2021-07-01","close":5688.1509},{"date":"2021-07-02","close":5638.167},{"date":"2021-07-05","close":5658.1606},{"date":"2021-07-06","close":5613.1753},{"date":"2021-07-07","close":5658.1606},{"date":"2021-07-08","close":5668.1572},{"date":"2021-07-09","close":5703.146},{"date":"2021-07-12","close":5783.1201},{"date":"2021-07-13","close":5788.1187},{"date":"2021-07-14","close":5768.125},{"date":"2021-07-15","close":5813.1104},{"date":"2021-07-16","close":5888.0859},{"date":"2021-07-19","close":5768.125},{"date":"2021-07-20","close":5758.1284},{"date":"2021-07-21","close":5823.1069},{"date":"2021-07-22","close":5848.0991},{"date":"2021-07-23","close":5893.0845},{"date":"2021-07-26","close":5753.1299},{"date":"2021-07-27","close":5798.1152},{"date":"2021-07-28","close":5613.1753},{"date":"2021-07-29","close":5698.1475},{"date":"2021-07-30","close":5678.1543},{"date":"2021-08-02","close":5748.1313},{"date":"2021-08-03","close":5808.1118},{"date":"2021-08-04","close":5798.1152},{"date":"2021-08-05","close":5848.0991},{"date":"2021-08-06","close":5818.1089},{"date":"2021-08-09","close":5848.0991},{"date":"2021-08-10","close":5933.0713},{"date":"2021-08-11","close":5918.0762},{"date":"2021-08-12","close":5948.0664},{"date":"2021-08-13","close":5998.0503},{"date":"2021-08-17","close":5883.0874},{"date":"2021-08-18","close":5848.0991},{"date":"2021-08-19","close":5893.0845},{"date":"2021-08-20","close":5783.1201},{"date":"2021-08-23","close":5898.0825},{"date":"2021-08-24","close":5943.0679},{"date":"2021-08-25","close":6018.0439},{"date":"2021-08-26","close":6093.0195},{"date":"2021-08-27","close":6078.0244},{"date":"2021-08-30","close":6138.0049},{"date":"2021-08-31","close":6143.0029},{"date":"2021-09-01","close":6118.0112},{"date":"2021-09-02","close":6222.9771},{"date":"2021-09-03","close":6202.9834},{"date":"2021-09-06","close":6217.9785},{"date":"2021-09-07","close":6337.9399},{"date":"2021-09-08","close":6447.9038},{"date":"2021-09-09","close":6432.9087},{"date":"2021-09-10","close":6507.8843},{"date":"2021-09-13","close":6532.8765},{"date":"2021-09-14","close":6477.894},{"date":"2021-09-15","close":6472.896},{"date":"2021-09-16","close":6327.9429},{"date":"2021-09-17","close":6287.9561},{"date":"2021-09-23","close":6432.9087},{"date":"2021-09-24","close":6327.9429},{"date":"2021-09-27","close":6083.0225},{"date":"2021-09-28","close":6128.0078},{"date":"2021-09-29","close":5938.0698},{"date":"2021-09-30","close":6068.0273},{"date":"2021-10-01","close":5973.0581},{"date":"2021-10-05","close":5828.1055},{"date":"2021-10-06","close":5883.0874},{"date":"2021-10-07","close":6048.0342},{"date":"2021-10-08","close":6058.0308},{"date":"2021-10-12","close":5908.0796},{"date":"2021-10-13","close":5968.0601},{"date":"2021-10-14","close":6028.0405},{"date":"2021-10-15","close":5998.0503},{"date":"2021-10-18","close":5993.0518},{"date":"2021-10-19","close":6128.0078},{"date":"2021-10-20","close":6128.0078},{"date":"2021-10-21","close":6123.0098},{"date":"2021-10-22","close":6083.0225},{"date":"2021-10-25","close":6128.0078},{"date":"2021-10-26","close":6113.0127},{"date":"2021-10-27","close":6028.0405},{"date":"2021-10-28","close":6033.0391},{"date":"2021-10-29","close":6018.0439},{"date":"2021-11-01","close":6103.0161},{"date":"2021-11-02","close":6053.0322},{"date":"2021-11-03","close":5973.0581},{"date":"2021-11-04","close":6043.0356},{"date":"2021-11-05","close":6108.0146},{"date":"2021-11-08","close":6008.0469},{"date":"2021-11-09","close":6053.0322},{"date":"2021-11-10","close":6028.0405},{"date":"2021-11-11","close":6103.0161},{"date":"2021-11-12","close":6153.0},{"date":"2021-11-15","close":6078.0244},{"date":"2021-11-16","close":6128.0078},{"date":"2021-11-17","close":6118.0112},{"date":"2021-11-18","close":6078.0244},{"date":"2021-11-19","close":6153.0},{"date":"2021-11-22","close":6257.9658},{"date":"2021-11-23","close":6267.9624},{"date":"2021-11-24","close":6247.9688},{"date":"2021-11-25","close":6267.9624},{"date":"2021-11-26","close":6252.9673},{"date":"2021-11-29","close":6187.9883},{"date":"2021-11-30","close":6232.9736},{"date":"2021-12-01","close":6247.9688},{"date":"2021-12-02","close":6277.959},{"date":"2021-12-03","close":6297.9526},{"date":"2021-12-06","close":6297.9526},{"date":"2021-12-07","close":6207.9819},{"date":"2021-12-08","close":6277.959},{"date":"2021-12-09","close":6387.9233},{"date":"2021-12-10","close":6292.9546},{"date":"2021-12-13","close":6452.9023},{"date":"2021-12-14","close":6337.9399},{"date":"2021-12-15","close":6377.9268},{"date":"2021-12-16","close":6447.9038},{"date":"2021-12-17","close":6347.9365},{"date":"2021-12-20","close":6247.9688},{"date":"2021-12-21","close":6362.9316},{"date":"2021-12-22","close":6297.9526},{"date":"2021-12-23","close":6327.9429},{"date":"2021-12-24","close":6252.9673},{"date":"2021-12-27","close":6362.9316},{"date":"2021-12-28","close":6362.9316},{"date":"2021-12-29","close":6322.9448},{"date":"2021-12-30","close":6397.9204},{"date":"2022-01-03","close":6410.0},{"date":"2022-01-04","close":6402.9185},{"date":"2022-01-05","close":6312.9478},{"date":"2022-01-06","close":6217.9785},{"date":"2022-01-07","close":6307.9497},{"date":"2022-01-10","close":6287.9561},{"date":"2022-01-11","close":6257.9658},{"date":"2022-01-12","close":6252.9673},{"date":"2022-01-13","close":6153.0},{"date":"2022-01-14","close":6123.0098},{"date":"2022-01-17","close":6202.9834},{"date":"2022-01-18","close":6277.959},{"date":"2022-01-19","close":6177.9917},{"date":"2022-01-20","close":6123.0098},{"date":"2022-01-21","close":6083.0225},{"date":"2022-01-24","close":6063.0293},{"date":"2022-01-25","close":5998.0503},{"date":"2022-01-26","close":5903.0811},{"date":"2022-01-27","close":5848.0991},{"date":"2022-01-28","close":5858.0957},{"date":"2022-02-03","close":5928.0728},{"date":"2022-02-04","close":5848.0991},{"date":"2022-02-07","close":5928.0728},{"date":"2022-02-08","close":5908.0796},{"date":"2022-02-09","close":5918.0762},{"date":"2022-02-10","close":5948.0664},{"date":"2022-02-11","close":5948.0664},{"date":"2022-02-14","close":5895.0},{"date":"2022-02-15","close":5818.1089},{"date":"2022-02-16","close":5928.0728},{"date":"2022-02-17","close":5908.0796},{"date":"2022-02-18","close":6023.042},{"date":"2022-02-21","close":5988.0532},{"date":"2022-02-22","close":5893.0845},{"date":"2022-02-23","close":6003.0488},{"date":"2022-02-24","close":5958.063},{"date":"2022-02-25","close":5948.0664},{"date":"2022-02-28","close":6033.0391},{"date":"2022-03-02","close":6048.0342},{"date":"2022-03-03","close":6063.0293},{"date":"2022-03-04","close":6023.042},{"date":"2022-03-07","close":5888.0859},{"date":"2022-03-08","close":5738.1348},{"date":"2022-03-10","close":5663.1592},{"date":"2022-03-11","close":5593.1816},{"date":"2022-03-14","close":5563.1914},{"date":"2022-03-15","close":5328.2681},{"date":"2022-03-16","close":5403.2437},{"date":"2022-03-17","close":5473.2207},{"date":"2022-03-18","close":5458.2256},{"date":"2022-03-21","close":5573.1885},{"date":"2022-03-22","close":5578.1865},{"date":"2022-03-23","close":5573.1885},{"date":"2022-03-24","close":5508.2095},{"date":"2022-03-25","close":5498.2129},{"date":"2022-03-28","close":5503.2109},{"date":"2022-03-29","close":5453.2275},{"date":"2022-03-30","close":5533.2012},{"date":"2022-03-31","close":5538.1997},{"date":"2022-04-01","close":5573.1885},{"date":"2022-04-04","close":5583.1851},{"date":"2022-04-05","close":5623.1719},{"date":"2022-04-06","close":5538.1997},{"date":"2022-04-07","close":5403.2437},{"date":"2022-04-08","close":5368.2549},{"date":"2022-04-11","close":5278.2842},{"date":"2022-04-12","close":5293.2793},{"date":"2022-04-13","close":5313.2729},{"date":"2022-04-14","close":5353.2598},{"date":"2022-04-15","close":5338.2646},{"date":"2022-04-18","close":5253.2925},{"date":"2022-04-19","close":5333.2661},{"date":"2022-04-20","close":5228.3003},{"date":"2022-04-21","close":5083.3477},{"date":"2022-04-22","close":5018.3687},{"date":"2022-04-25","close":4693.4741},{"date":"2022-04-26","close":4563.5166},{"date":"2022-04-27","close":4563.5166},{"date":"2022-04-28","close":4583.5103},{"date":"2022-04-29","close":4713.4678},{"date":"2022-05-02","close":4730.0},{"date":"2022-05-03","close":4738.4595},{"date":"2022-05-04","close":4703.4712},{"date":"2022-05-06","close":4718.4663},{"date":"2022-05-09","close":4655.0},{"date":"2022-05-10","close":4658.4858},{"date":"2022-05-11","close":4778.4468},{"date":"2022-05-12","close":4738.4595},{"date":"2022-05-13","close":4758.4531},{"date":"2022-05-16","close":4748.4565},{"date":"2022-05-17","close":4723.4644},{"date":"2022-05-18","close":4738.4595},{"date":"2022-05-19","close":4798.4399},{"date":"2022-05-20","close":4838.4272},{"date":"2022-05-23","close":4898.4077},{"date":"2022-05-24","close":4853.4224},{"date":"2022-05-25","close":4853.4224},{"date":"2022-05-26","close":4928.3979},{"date":"2022-05-27","close":4913.4028},{"date":"2022-05-30","close":4893.4092},{"date":"2022-05-31","close":4978.3818},{"date":"2022-06-02","close":5108.3394},{"date":"2022-06-03","close":5103.3408},{"date":"2022-06-07","close":5173.3184},{"date":"2022-06-08","close":5188.3135},{"date":"2022-06-09","close":5148.3267},{"date":"2022-06-10","close":5183.3149},{"date":"2022-06-13","close":5118.3359},{"date":"2022-06-14","close":5098.3428},{"date":"2022-06-15","close":5243.2954},{"date":"2022-06-16","close":5198.3101},{"date":"2022-06-17","close":5148.3267},{"date":"2022-06-20","close":5313.2729},{"date":"2022-06-21","close":5243.2954},{"date":"2022-06-22","close":5223.3022},{"date":"2022-06-23","close":5178.3169},{"date":"2022-06-24","close":5233.2988},{"date":"2022-06-27","close":5358.2583},{"date":"2022-06-28","close":5418.2388},{"date":"2022-06-29","close":5328.2681},{"date":"2022-06-30","close":5378.2515},{"date":"2022-07-01","close":5418.2388},{"date":"2022-07-04","close":5418.2388},{"date":"2022-07-05","close":5433.2339},{"date":"2022-07-06","close":5363.2563},{"date":"2022-07-07","close":5338.2646},{"date":"2022-07-08","close":5338.2646},{"date":"2022-07-11","close":5213.3052},{"date":"2022-07-12","close":5188.3135},{"date":"2022-07-13","close":5198.3101},{"date":"2022-07-14","close":5198.3101},{"date":"2022-07-15","close":5188.3135},{"date":"2022-07-18","close":5188.3135},{"date":"2022-07-19","close":5218.3037},{"date":"2022-07-20","close":5303.2759},{"date":"2022-07-21","close":5298.2778},{"date":"2022-07-22","close":5223.3022},{"date":"2022-07-25","close":5138.3296},{"date":"2022-07-26","close":5143.3281},{"date":"2022-07-27","close":5263.2891},{"date":"2022-07-28","close":5338.2646},{"date":"2022-07-29","close":5238.2974},{"date":"2022-08-01","close":5258.2905},{"date":"2022-08-02","close":5228.3003},{"date":"2022-08-03","close":5163.3218},{"date":"2022-08-04","close":5063.354},{"date":"2022-08-05","close":5163.3218},{"date":"2022-08-08","close":5223.3022},{"date":"2022-08-09","close":5248.2939},{"date":"2022-08-10","close":5218.3037},{"date":"2022-08-11","close":5313.2729},{"date":"2022-08-12","close":5318.271},{"date":"2022-08-16","close":5393.2466},{"date":"2022-08-17","close":5378.2515},{"date":"2022-08-18","close":5333.2661},{"date":"2022-08-19","close":5338.2646},{"date":"2022-08-22","close":5318.271},{"date":"2022-08-23","close":5303.2759},{"date":"2022-08-24","close":5203.3086},{"date":"2022-08-25","close":5118.3359},{"date":"2022-08-26","close":5173.3184},{"date":"2022-08-29","close":5128.333},{"date":"2022-08-30","close":5138.3296},{"date":"2022-08-31","close":5013.3701},{"date":"2022-09-01","close":4998.375},{"date":"2022-09-02","close":4928.3979},{"date":"2022-09-05","close":4998.375},{"date":"2022-09-06","close":4993.377},{"date":"2022-09-07","close":5058.3555},{"date":"2022-09-08","close":5098.3428},{"date":"2022-09-13","close":5143.3281},{"date":"2022-09-14","close":5048.3589},{"date":"2022-09-15","close":4963.3867},{"date":"2022-09-16","close":4853.4224},{"date":"2022-09-19","close":4818.4336},{"date":"2022-09-20","close":4803.4385},{"date":"2022-09-21","close":4683.4775},{"date":"2022-09-22","close":4778.4468},{"date":"2022-09-23","close":4698.4727},{"date":"2022-09-26","close":4578.5117},{"date":"2022-09-27","close":4563.5166},{"date":"2022-09-28","close":4508.5342},{"date":"2022-09-29","close":4558.5181},{"date":"2022-09-30","close":4463.5488},{"date":"2022-10-04","close":4448.5537},{"date":"2022-10-05","close":4538.5249},{"date":"2022-10-06","close":4548.5215},{"date":"2022-10-07","close":4443.5557},{"date":"2022-10-11","close":4423.562},{"date":"2022-10-12","close":4478.5439},{"date":"2022-10-13","close":4503.5361},{"date":"2022-10-14","close":4673.481},{"date":"2022-10-17","close":4603.5034},{"date":"2022-10-18","close":4698.4727},{"date":"2022-10-19","close":4628.4956},{"date":"2022-10-20","close":4608.502},{"date":"2022-10-21","close":4578.5117},{"date":"2022-10-24","close":4558.5181},{"date":"2022-10-25","close":4503.5361},{"date":"2022-10-26","close":4538.5249},{"date":"2022-10-27","close":4618.4985},{"date":"2022-10-28","close":4513.5327},{"date":"2022-10-31","close":4483.5425},{"date":"2022-11-01","close":4493.5391},{"date":"2022-11-02","close":4568.5151},{"date":"2022-11-03","close":4543.5229},{"date":"2022-11-04","close":4753.4546},{"date":"2022-11-07","close":4733.4614},{"date":"2022-11-08","close":4758.4531},{"date":"2022-11-09","close":4783.4448},{"date":"2022-11-10","close":4728.4629},{"date":"2022-11-11","close":4798.4399},{"date":"2022-11-14","close":4733.4614},{"date":"2022-11-15","close":4918.4014},{"date":"2022-11-16","close":4953.3896},{"date":"2022-11-17","close":4898.4077},{"date":"2022-11-18","close":4943.3931},{"date":"2022-11-21","close":4833.4287},{"date":"2022-11-22","close":4863.4189},{"date":"2022-11-23","close":4728.4629},{"date":"2022-11-24","close":4813.4351},{"date":"2022-11-25","close":4808.437},{"date":"2022-11-28","close":4698.4727},{"date":"2022-11-29","close":4798.4399},{"date":"2022-11-30","close":4748.4565},{"date":"2022-12-01","close":4833.4287},{"date":"2022-12-02","close":4848.4238},{"date":"2022-12-05","close":4938.3945},{"date":"2022-12-06","close":4918.4014},{"date":"2022-12-07","close":4933.3965},{"date":"2022-12-08","close":4938.3945},{"date":"2022-12-09","close":4983.3799},{"date":"2022-12-12","close":4923.3994},{"date":"2022-12-13","close":4948.3916},{"date":"2022-12-14","close":4918.4014},{"date":"2022-12-15","close":4893.4092},{"date":"2022-12-16","close":4878.4141},{"date":"2022-12-19","close":4778.4468},{"date":"2022-12-20","close":4663.4839},{"date":"2022-12-21","close":4703.4712},{"date":"2022-12-22","close":4688.4761},{"date":"2022-12-23","close":4628.4956},{"date":"2022-12-26","close":4723.4644},{"date":"2022-12-27","close":4803.4385},{"date":"2022-12-28","close":4723.4644},{"date":"2022-12-29","close":4738.4595},{"date":"2023-01-02","close":4713.4678},{"date":"2023-01-03","close":4818.4336},{"date":"2023-01-04","close":4813.4351},{"date":"2023-01-05","close":4908.4043},{"date":"2023-01-06","close":4888.4111},{"date":"2023-01-09","close":4908.4043},{"date":"2023-01-10","close":4913.4028},{"date":"2023-01-11","close":4923.3994},{"date":"2023-01-12","close":4953.3896},{"date":"2023-01-13","close":4958.3882},{"date":"2023-01-16","close":5098.3428},{"date":"2023-01-17","close":5073.3506},{"date":"2023-01-18","close":5073.3506},{"date":"2023-01-19","close":5128.333},{"date":"2023-01-20","close":5173.3184},{"date":"2023-01-25","close":5198.3101},{"date":"2023-01-26","close":5243.2954},{"date":"2023-01-27","close":5253.2925},{"date":"2023-01-30","close":5193.312},{"date":"2023-01-31","close":5158.3232},{"date":"2023-02-01","close":5258.2905},{"date":"2023-02-02","close":5253.2925},{"date":"2023-02-03","close":5228.3003},{"date":"2023-02-06","close":5183.3149},{"date":"2023-02-07","close":5208.3071},{"date":"2023-02-08","close":5208.3071},{"date":"2023-02-09","close":5208.3071},{"date":"2023-02-10","close":5193.312},{"date":"2023-02-13","close":5223.3022},{"date":"2023-02-14","close":5258.2905},{"date":"2023-02-15","close":5218.3037},{"date":"2023-02-16","close":5163.3218},{"date":"2023-02-17","close":5088.3457},{"date":"2023-02-20","close":5178.3169},{"date":"2023-02-21","close":5178.3169},{"date":"2023-02-22","close":5148.3267},{"date":"2023-02-23","close":5148.3267},{"date":"2023-02-24","close":5108.3394},{"date":"2023-02-27","close":5113.3379},{"date":"2023-02-28","close":5118.3359},{"date":"2023-03-02","close":5133.3315},{"date":"2023-03-03","close":5178.3169},{"date":"2023-03-06","close":5168.3198},{"date":"2023-03-07","close":5108.3394},{"date":"2023-03-08","close":5083.3477},{"date":"2023-03-09","close":5093.3442},{"date":"2023-03-10","close":4978.3818},{"date":"2023-03-13","close":4958.3882},{"date":"2023-03-14","close":4943.3931},{"date":"2023-03-15","close":5058.3555},{"date":"2023-03-16","close":5008.3721},{"date":"2023-03-17","close":5018.3687},{"date":"2023-03-20","close":5023.3672},{"date":"2023-03-21","close":5043.3604},{"date":"2023-03-22","close":5068.3525},{"date":"2023-03-23","close":5068.3525},{"date":"2023-03-24","close":5068.3525},{"date":"2023-03-27","close":5148.3267},{"date":"2023-03-28","close":5128.333},{"date":"2023-03-29","close":5093.3442},{"date":"2023-03-30","close":5078.3491},{"date":"2023-03-31","close":5108.3394},{"date":"2023-04-03","close":5183.3149},{"date":"2023-04-04","close":5178.3169},{"date":"2023-04-05","close":5178.3169},{"date":"2023-04-06","close":5183.3149},{"date":"2023-04-07","close":5213.3052},{"date":"2023-04-10","close":5198.3101},{"date":"2023-04-11","close":5193.312},{"date":"2023-04-12","close":5203.3086},{"date":"2023-04-13","close":5193.312},{"date":"2023-04-14","close":5188.3135},{"date":"2023-04-17","close":5233.2988},{"date":"2023-04-18","close":5253.2925},{"date":"2023-04-19","close":5233.2988},{"date":"2023-04-20","close":5208.3071},{"date":"2023-04-21","close":5098.3428},{"date":"2023-04-24","close":5048.3589},{"date":"2023-04-25","close":4948.3916},{"date":"2023-04-26","close":4988.3784},{"date":"2023-04-27","close":4968.3848},{"date":"2023-04-28","close":4998.375},{"date":"2023-05-02","close":5058.3555},{"date":"2023-05-03","close":5053.3574},{"date":"2023-05-04","close":5043.3604},{"date":"2023-05-08","close":5058.3555},{"date":"2023-05-09","close":5033.3638},{"date":"2023-05-10","close":4968.3848},{"date":"2023-05-11","close":4988.3784},{"date":"2023-05-12","close":4943.3931},{"date":"2023-05-15","close":4943.3931},{"date":"2023-05-16","close":4948.3916},{"date":"2023-05-17","close":4913.4028},{"date":"2023-05-18","close":4910.0},{"date":"2023-05-19","close":4873.416},{"date":"2023-05-22","close":4868.4175},{"date":"2023-05-23","close":4848.4238},{"date":"2023-05-24","close":4825.0},{"date":"2023-05-25","close":4718.4663},{"date":"2023-05-26","close":4748.4565},{"date":"2023-05-30","close":4768.4497},{"date":"2023-05-31","close":4773.4482},{"date":"2023-06-01","close":4783.4448},{"date":"2023-06-02","close":4833.4287},{"date":"2023-06-05","close":4788.4434},{"date":"2023-06-07","close":4728.4629},{"date":"2023-06-08","close":4693.4741},{"date":"2023-06-09","close":4713.4678},{"date":"2023-06-12","close":4748.4565},{"date":"2023-06-13","close":4753.4546},{"date":"2023-06-14","close":4748.4565},{"date":"2023-06-15","close":4788.4434},{"date":"2023-06-16","close":4823.4321},{"date":"2023-06-19","close":4818.4336},{"date":"2023-06-20","close":4828.4307},{"date":"2023-06-21","close":4743.458},{"date":"2023-06-22","close":4693.4741},{"date":"2023-06-23","close":4693.4741},{"date":"2023-06-26","close":4618.4985},{"date":"2023-06-27","close":4623.4971},{"date":"2023-06-28","close":4633.4937},{"date":"2023-06-29","close":4638.4922},{"date":"2023-06-30","close":4663.4839},{"date":"2023-07-03","close":4705.0},{"date":"2023-07-04","close":4700.0},{"date":"2023-07-05","close":4675.0},{"date":"2023-07-06","close":4680.0},{"date":"2023-07-07","close":4618.4985},{"date":"2023-07-10","close":4643.4907},{"date":"2023-07-11","close":4670.0},{"date":"2023-07-12","close":4675.0},{"date":"2023-07-13","close":4720.0},{"date":"2023-07-14","close":4753.4546},{"date":"2023-07-17","close":4688.4761},{"date":"2023-07-18","close":4765.0},{"date":"2023-07-19","close":4708.4692},{"date":"2023-07-20","close":4698.4727},{"date":"2023-07-21","close":4628.4956},{"date":"2023-07-24","close":4643.4907},{"date":"2023-07-25","close":4740.0},{"date":"2023-07-26","close":4683.4775},{"date":"2023-07-27","close":4730.0},{"date":"2023-07-28","close":4768.4497},{"date":"2023-07-31","close":4820.0},{"date":"2023-08-01","close":4800.0},{"date":"2023-08-02","close":4800.0},{"date":"2023-08-03","close":4788.4434},{"date":"2023-08-04","close":4823.4321},{"date":"2023-08-07","close":4768.4497},{"date":"2023-08-08","close":4758.4531},{"date":"2023-08-09","close":4738.4595},{"date":"2023-08-10","close":4733.4614},{"date":"2023-08-11","close":4668.4824},{"date":"2023-08-14","close":4618.4985},{"date":"2023-08-16","close":4563.5166},{"date":"2023-08-17","close":4573.5132},{"date":"2023-08-18","close":4488.541},{"date":"2023-08-21","close":4448.5537},{"date":"2023-08-22","close":4423.562},{"date":"2023-08-23","close":4353.585},{"date":"2023-08-24","close":4408.5669},{"date":"2023-08-25","close":4318.5962},{"date":"2023-08-28","close":4363.5815},{"date":"2023-08-29","close":4473.5459},{"date":"2023-08-30","close":4463.5488},{"date":"2023-08-31","close":4463.5488},{"date":"2023-09-01","close":4428.5605},{"date":"2023-09-04","close":4503.5361},{"date":"2023-09-05","close":4508.5342},{"date":"2023-09-06","close":4468.5474},{"date":"2023-09-07","close":4423.562},{"date":"2023-09-08","close":4398.5703},{"date":"2023-09-11","close":4413.5654},{"date":"2023-09-12","close":4428.5605},{"date":"2023-09-13","close":4403.5684},{"date":"2023-09-14","close":4403.5684},{"date":"2023-09-15","close":4408.5669},{"date":"2023-09-18","close":4423.562},{"date":"2023-09-19","close":4403.5684},{"date":"2023-09-20","close":4383.5752},{"date":"2023-09-21","close":4318.5962},{"date":"2023-09-22","close":4388.5732},{"date":"2023-09-25","close":4378.5767},{"date":"2023-09-26","close":4368.5801},{"date":"2023-09-27","close":4388.5732},{"date":"2023-10-04","close":4378.5767},{"date":"2023-10-05","close":4358.583},{"date":"2023-10-06","close":4398.5703},{"date":"2023-10-10","close":4323.5947},{"date":"2023-10-11","close":4333.5913},{"date":"2023-10-12","close":4383.5752},{"date":"2023-10-13","close":4368.5801},{"date":"2023-10-16","close":4303.6011},{"date":"2023-10-17","close":4313.5977},{"date":"2023-10-18","close":4268.6123},{"date":"2023-10-19","close":4223.627},{"date":"2023-10-20","close":4183.6401},{"date":"2023-10-23","close":4103.666},{"date":"2023-10-24","close":4108.6646},{"date":"2023-10-25","close":4158.6479},{"date":"2023-10-26","close":4133.6562},{"date":"2023-10-27","close":4233.6235},{"date":"2023-10-30","close":4248.6191},{"date":"2023-10-31","close":4263.6143},{"date":"2023-11-01","close":4253.6172},{"date":"2023-11-02","close":4218.6284},{"date":"2023-11-03","close":4268.6123},{"date":"2023-11-06","close":4328.5928},{"date":"2023-11-07","close":4333.5913},{"date":"2023-11-08","close":4333.5913},{"date":"2023-11-09","close":4343.5879},{"date":"2023-11-10","close":4298.6025},{"date":"2023-11-13","close":4303.6011},{"date":"2023-11-14","close":4348.5864},{"date":"2023-11-15","close":4383.5752},{"date":"2023-11-16","close":4353.585},{"date":"2023-11-17","close":4373.5781},{"date":"2023-11-20","close":4383.5752},{"date":"2023-11-21","close":4408.5669},{"date":"2023-11-22","close":4393.5718},{"date":"2023-11-23","close":4413.5654},{"date":"2023-11-24","close":4388.5732},{"date":"2023-11-27","close":4373.5781},{"date":"2023-11-28","close":4388.5732},{"date":"2023-11-29","close":4383.5752},{"date":"2023-11-30","close":4328.5928},{"date":"2023-12-01","close":4383.5752},{"date":"2023-12-04","close":4388.5732},{"date":"2023-12-05","close":4338.5898},{"date":"2023-12-06","close":4293.6045},{"date":"2023-12-07","close":4308.5996},{"date":"2023-12-08","close":4298.6025},{"date":"2023-12-11","close":4293.6045},{"date":"2023-12-12","close":4388.5732},{"date":"2023-12-13","close":4353.585},{"date":"2023-12-14","close":4323.5947},{"date":"2023-12-15","close":4283.6074},{"date":"2023-12-18","close":4278.6094},{"date":"2023-12-19","close":4223.627},{"date":"2023-12-20","close":4243.6206},{"date":"2023-12-21","close":4213.6304},{"date":"2023-12-22","close":4178.6416},{"date":"2023-12-26","close":4128.6577},{"date":"2023-12-27","close":4163.6465},{"date":"2023-12-28","close":4253.6172},{"date":"2024-01-02","close":4288.606},{"date":"2024-01-03","close":4268.6123},{"date":"2024-01-04","close":4228.6255},{"date":"2024-01-05","close":4163.6465},{"date":"2024-01-08","close":4088.6709},{"date":"2024-01-09","close":4053.6824},{"date":"2024-01-10","close":4073.6758},{"date":"2024-01-11","close":4088.6709},{"date":"2024-01-12","close":4073.6758},{"date":"2024-01-15","close":4088.6709},{"date":"2024-01-16","close":4048.6838},{"date":"2024-01-17","close":4023.6921},{"date":"2024-01-18","close":3925.0},{"date":"2024-01-19","close":3938.7197},{"date":"2024-01-22","close":3778.7717},{"date":"2024-01-23","close":3793.7668},{"date":"2024-01-24","close":3823.7571},{"date":"2024-01-25","close":3983.7051},{"date":"2024-01-26","close":3978.7065},{"date":"2024-01-29","close":3873.7407},{"date":"2024-01-30","close":3803.7634},{"date":"2024-01-31","close":3683.8025},{"date":"2024-02-01","close":3683.8025},{"date":"2024-02-02","close":3563.8416},{"date":"2024-02-05","close":3548.8464},{"date":"2024-02-06","close":3763.7766},{"date":"2024-02-07","close":3963.7114},{"date":"2024-02-08","close":4038.6873},{"date":"2024-02-13","close":4028.6904},{"date":"2024-02-14","close":4038.6873},{"date":"2024-02-15","close":4028.6904},{"date":"2024-02-16","close":4003.6985},{"date":"2024-02-19","close":3978.7065},{"date":"2024-02-20","close":3983.7051},{"date":"2024-02-21","close":4033.6887},{"date":"2024-02-22","close":4023.6921},{"date":"2024-02-23","close":4058.6807},{"date":"2024-02-26","close":4068.6775},{"date":"2024-02-27","close":4098.6675},{"date":"2024-02-28","close":4118.6611},{"date":"2024-02-29","close":4118.6611},{"date":"2024-03-04","close":4168.645},{"date":"2024-03-05","close":4183.6401},{"date":"2024-03-06","close":4178.6416},{"date":"2024-03-07","close":4148.6514},{"date":"2024-03-08","close":4148.6514},{"date":"2024-03-11","close":4203.6333},{"date":"2024-03-12","close":4208.6318},{"date":"2024-03-13","close":4228.6255},{"date":"2024-03-14","close":4198.6353},{"date":"2024-03-15","close":4203.6333},{"date":"2024-03-18","close":4293.6045},{"date":"2024-03-19","close":4293.6045},{"date":"2024-03-20","close":4288.606},{"date":"2024-03-21","close":4273.6108},{"date":"2024-03-22","close":4218.6284},{"date":"2024-03-25","close":4168.645},{"date":"2024-03-26","close":4098.6675},{"date":"2024-03-27","close":4063.679},{"date":"2024-03-28","close":4068.6775},{"date":"2024-03-29","close":4068.6775},{"date":"2024-04-01","close":4173.6431},{"date":"2024-04-02","close":4183.6401},{"date":"2024-04-03","close":4148.6514},{"date":"2024-04-04","close":4183.6401},{"date":"2024-04-05","close":4163.6465},{"date":"2024-04-08","close":4098.6675},{"date":"2024-04-09","close":4138.6548},{"date":"2024-04-11","close":4128.6577},{"date":"2024-04-12","close":4128.6577},{"date":"2024-04-15","close":4118.6611},{"date":"2024-04-16","close":4033.6887},{"date":"2024-04-17","close":4083.6726},{"date":"2024-04-18","close":4128.6577},{"date":"2024-04-19","close":4123.6597},{"date":"2024-04-22","close":4083.6726},{"date":"2024-04-23","close":4033.6887},{"date":"2024-04-24","close":4038.6873},{"date":"2024-04-25","close":4043.6855},{"date":"2024-04-26","close":4138.6548},{"date":"2024-04-29","close":4213.6304},{"date":"2024-04-30","close":4223.627},{"date":"2024-05-02","close":4183.6401},{"date":"2024-05-03","close":4228.6255},{"date":"2024-05-07","close":4273.6108},{"date":"2024-05-08","close":4268.6123},{"date":"2024-05-09","close":4308.5996},{"date":"2024-05-10","close":4303.6011},{"date":"2024-05-13","close":4278.6094},{"date":"2024-05-14","close":4268.6123},{"date":"2024-05-16","close":4228.6255},{"date":"2024-05-17","close":4213.6304},{"date":"2024-05-20","close":4288.606},{"date":"2024-05-21","close":4263.6143},{"date":"2024-05-22","close":4253.6172},{"date":"2024-05-23","close":4163.6465},{"date":"2024-05-24","close":4158.6479},{"date":"2024-05-27","close":4128.6577},{"date":"2024-05-28","close":4128.6577},{"date":"2024-05-29","close":4133.6562},{"date":"2024-05-30","close":4133.6562},{"date":"2024-05-31","close":4133.6562},{"date":"2024-06-03","close":4073.6758},{"date":"2024-06-04","close":4153.6499},{"date":"2024-06-05","close":4128.6577},{"date":"2024-06-07","close":4068.6775},{"date":"2024-06-10","close":4028.6904},{"date":"2024-06-11","close":4083.6726},{"date":"2024-06-12","close":4078.6741},{"date":"2024-06-13","close":4028.6904},{"date":"2024-06-14","close":4058.6807},{"date":"2024-06-17","close":4048.6838},{"date":"2024-06-18","close":4053.6824},{"date":"2024-06-19","close":4038.6873},{"date":"2024-06-20","close":3978.7065},{"date":"2024-06-21","close":3988.7034},{"date":"2024-06-24","close":3928.7229},{"date":"2024-06-25","close":3843.7505},{"date":"2024-06-26","close":3863.7439},{"date":"2024-06-27","close":3863.7439},{"date":"2024-06-28","close":3853.7473},{"date":"2024-07-01","close":3873.7407},{"date":"2024-07-02","close":3863.7439},{"date":"2024-07-03","close":3833.7537},{"date":"2024-07-04","close":3768.7749},{"date":"2024-07-05","close":3773.7732},{"date":"2024-07-08","close":3738.7847},{"date":"2024-07-09","close":3788.7683},{"date":"2024-07-10","close":3793.7668},{"date":"2024-07-11","close":3833.7537},{"date":"2024-07-12","close":3833.7537},{"date":"2024-07-15","close":3808.762},{"date":"2024-07-16","close":3833.7537},{"date":"2024-07-17","close":3798.7651},{"date":"2024-07-18","close":3818.7585},{"date":"2024-07-19","close":3793.7668},{"date":"2024-07-22","close":3798.7651},{"date":"2024-07-23","close":3688.8008},{"date":"2024-07-24","close":3663.8091},{"date":"2024-07-25","close":3638.8171},{"date":"2024-07-26","close":3698.7976},{"date":"2024-07-29","close":3693.7993},{"date":"2024-07-30","close":3683.8025},{"date":"2024-07-31","close":3808.762},{"date":"2024-08-01","close":3803.7634},{"date":"2024-08-02","close":3783.77},{"date":"2024-08-05","close":3753.7798},{"date":"2024-08-06","close":3733.7864},{"date":"2024-08-07","close":3758.7781},{"date":"2024-08-08","close":3773.7732},{"date":"2024-08-09","close":3753.7798},{"date":"2024-08-12","close":3743.783},{"date":"2024-08-13","close":3718.791},{"date":"2024-08-14","close":3708.7944},{"date":"2024-08-16","close":3678.8042},{"date":"2024-08-19","close":3743.783},{"date":"2024-08-20","close":3663.8091},{"date":"2024-08-21","close":3658.8105},{"date":"2024-08-22","close":3638.8171},{"date":"2024-08-23","close":3633.8188},{"date":"2024-08-26","close":3638.8171},{"date":"2024-08-27","close":3605.0},{"date":"2024-08-28","close":3588.8335},{"date":"2024-08-29","close":3663.8091},{"date":"2024-08-30","close":3758.7781},{"date":"2024-09-02","close":3678.8042},{"date":"2024-09-03","close":3658.8105},{"date":"2024-09-04","close":3688.8008},{"date":"2024-09-05","close":3693.7993},{"date":"2024-09-06","close":3653.8123},{"date":"2024-09-09","close":3618.8237},{"date":"2024-09-10","close":3578.8367},{"date":"2024-09-11","close":3623.822},{"date":"2024-09-12","close":3618.8237},{"date":"2024-09-13","close":3588.8335},{"date":"2024-09-19","close":3618.8237},{"date":"2024-09-20","close":3618.8237},{"date":"2024-09-23","close":3648.814},{"date":"2024-09-24","close":3778.7717},{"date":"2024-09-25","close":3823.7571},{"date":"2024-09-26","close":3953.7148},{"date":"2024-09-27","close":4038.6873},{"date":"2024-09-30","close":4398.5703},{"date":"2024-10-02","close":4563.5166},{"date":"2024-10-04","close":5003.3735},{"date":"2024-10-07","close":6262.9639},{"date":"2024-10-08","close":5733.1362},{"date":"2024-10-10","close":4708.4692},{"date":"2024-10-11","close":4428.5605},{"date":"2024-10-14","close":4538.5249},{"date":"2024-10-15","close":4428.5605},{"date":"2024-10-16","close":4393.5718},{"date":"2024-10-17","close":4368.5801},{"date":"2024-10-18","close":4568.5151},{"date":"2024-10-21","close":4593.5068},{"date":"2024-10-22","close":4613.5005},{"date":"2024-10-23","close":4698.4727},{"date":"2024-10-24","close":4603.5034},{"date":"2024-10-25","close":4658.4858},{"date":"2024-10-28","close":4738.4595},{"date":"2024-10-29","close":4698.4727},{"date":"2024-10-30","close":4660.0},{"date":"2024-10-31","close":4778.4468},{"date":"2024-11-01","close":4723.4644},{"date":"2024-11-04","close":4753.4546},{"date":"2024-11-05","close":4910.0},{"date":"2024-11-06","close":4943.3931},{"date":"2024-11-07","close":5023.3672},{"date":"2024-11-08","close":5038.3623},{"date":"2024-11-11","close":5023.3672},{"date":"2024-11-12","close":5003.3735},{"date":"2024-11-13","close":4933.3965},{"date":"2024-11-14","close":4798.4399},{"date":"2024-11-15","close":4773.4482},{"date":"2024-11-18","close":4638.4922},{"date":"2024-11-19","close":4638.4922},{"date":"2024-11-20","close":4688.4761},{"date":"2024-11-21","close":4733.4614},{"date":"2024-11-22","close":4603.5034},{"date":"2024-11-25","close":4503.5361},{"date":"2024-11-26","close":4488.541},{"date":"2024-11-27","close":4558.5181},{"date":"2024-11-28","close":4548.5215},{"date":"2024-11-29","close":4628.4956},{"date":"2024-12-02","close":4648.4888},{"date":"2024-12-03","close":4653.4873},{"date":"2024-12-04","close":4653.4873},{"date":"2024-12-05","close":4623.4971},{"date":"2024-12-06","close":4613.5005},{"date":"2024-12-09","close":4668.4824},{"date":"2024-12-10","close":4763.4517},{"date":"2024-12-11","close":4768.4497},{"date":"2024-12-12","close":4823.4321},{"date":"2024-12-13","close":4788.4434},{"date":"2024-12-16","close":4703.4712},{"date":"2024-12-17","close":4648.4888},{"date":"2024-12-18","close":4673.481},{"date":"2024-12-19","close":4618.4985},{"date":"2024-12-20","close":4678.479},{"date":"2024-12-23","close":4598.5054},{"date":"2024-12-24","close":4603.5034},{"date":"2024-12-26","close":4638.4922},{"date":"2024-12-27","close":4643.4907},{"date":"2024-12-30","close":4613.5005},{"date":"2025-01-02","close":4388.5732},{"date":"2025-01-03","close":4258.6157},{"date":"2025-01-06","close":4248.6191},{"date":"2025-01-07","close":4263.6143},{"date":"2025-01-08","close":4103.666},{"date":"2025-01-09","close":4288.606},{"date":"2025-01-10","close":4328.5928},{"date":"2025-01-13","close":4198.6353},{"date":"2025-01-14","close":4333.5913},{"date":"2025-01-15","close":4318.5962},{"date":"2025-01-16","close":4293.6045},{"date":"2025-01-17","close":4328.5928},{"date":"2025-01-20","close":4383.5752},{"date":"2025-01-21","close":4413.5654},{"date":"2025-01-22","close":4403.5684},{"date":"2025-01-23","close":4428.5605},{"date":"2025-01-24","close":4468.5474},{"date":"2025-01-31","close":4463.5488},{"date":"2025-02-03","close":4408.5669},{"date":"2025-02-04","close":4468.5474},{"date":"2025-02-05","close":4433.5586},{"date":"2025-02-06","close":4543.5229},{"date":"2025-02-07","close":4583.5103},{"date":"2025-02-10","close":4618.4985},{"date":"2025-02-11","close":4638.4922},{"date":"2025-02-12","close":4618.4985},{"date":"2025-02-13","close":4673.481},{"date":"2025-02-14","close":4653.4873},{"date":"2025-02-17","close":4728.4629},{"date":"2025-02-18","close":4633.4937},{"date":"2025-02-19","close":4723.4644},{"date":"2025-02-20","close":4723.4644},{"date":"2025-02-21","close":4798.4399},{"date":"2025-02-24","close":4753.4546},{"date":"2025-02-25","close":4783.4448},{"date":"2025-02-26","close":4803.4385},{"date":"2025-02-27","close":4758.4531},{"date":"2025-02-28","close":4668.4824},{"date":"2025-03-04","close":4678.479},{"date":"2025-03-05","close":4663.4839},{"date":"2025-03-06","close":4748.4565},{"date":"2025-03-07","close":4768.4497},{"date":"2025-03-10","close":4748.4565},{"date":"2025-03-11","close":4753.4546},{"date":"2025-03-12","close":4803.4385},{"date":"2025-03-13","close":4713.4678},{"date":"2025-03-14","close":4843.4258},{"date":"2025-03-17","close":4838.4272},{"date":"2025-03-18","close":4883.4126},{"date":"2025-03-19","close":4863.4189},{"date":"2025-03-20","close":4848.4238},{"date":"2025-03-21","close":4773.4482},{"date":"2025-03-24","close":4688.4761},{"date":"2025-03-25","close":4708.4692},{"date":"2025-03-26","close":4708.4692},{"date":"2025-03-27","close":4708.4692},{"date":"2025-03-28","close":4688.4761},{"date":"2025-03-31","close":4608.502},{"date":"2025-04-01","close":4658.4858},{"date":"2025-04-02","close":4663.4839},{"date":"2025-04-03","close":4643.4907},{"date":"2025-04-04","close":4623.4971},{"date":"2025-04-07","close":4128.6577},{"date":"2025-04-08","close":4158.6479},{"date":"2025-04-09","close":4198.6353},{"date":"2025-04-10","close":4308.5996},{"date":"2025-04-11","close":4358.583},{"date":"2025-04-14","close":4413.5654},{"date":"2025-04-15","close":4368.5801},{"date":"2025-04-16","close":4350.5859},{"date":"2025-04-17","close":4388.5732},{"date":"2025-04-18","close":4378.5767},{"date":"2025-04-21","close":4458.5508},{"date":"2025-04-22","close":4413.5654},{"date":"2025-04-23","close":4428.5605},{"date":"2025-04-24","close":4403.5684},{"date":"2025-04-25","close":4433.5586},{"date":"2025-04-28","close":4418.5635},{"date":"2025-04-29","close":4433.5586},{"date":"2025-04-30","close":4433.5586},{"date":"2025-05-02","close":4448.5537},{"date":"2025-05-07","close":4533.5264},{"date":"2025-05-08","close":4608.502},{"date":"2025-05-09","close":4558.5181},{"date":"2025-05-12","close":4598.5054},{"date":"2025-05-13","close":4618.4985},{"date":"2025-05-14","close":4658.4858},{"date":"2025-05-15","close":4613.5005},{"date":"2025-05-16","close":4563.5166},{"date":"2025-05-19","close":4538.5249},{"date":"2025-05-20","close":4613.5005},{"date":"2025-05-21","close":4603.5034},{"date":"2025-05-22","close":4598.5054},{"date":"2025-05-23","close":4563.5166},{"date":"2025-05-26","close":4543.5229},{"date":"2025-05-27","close":4558.5181},{"date":"2025-05-28","close":4528.5278},{"date":"2025-05-29","close":4588.5083},{"date":"2025-05-30","close":4548.5215},{"date":"2025-06-02","close":4533.5264},{"date":"2025-06-04","close":4628.4956},{"date":"2025-06-05","close":4633.4937},{"date":"2025-06-09","close":4678.479},{"date":"2025-06-10","close":4688.4761},{"date":"2025-06-11","close":4683.4775},{"date":"2025-06-12","close":4693.4741},{"date":"2025-06-13","close":4648.4888},{"date":"2025-06-16","close":4638.4922},{"date":"2025-06-17","close":4663.4839},{"date":"2025-06-18","close":4658.4858},{"date":"2025-06-19","close":4598.5054},{"date":"2025-06-20","close":4548.5215},{"date":"2025-06-23","close":4563.5166},{"date":"2025-06-24","close":4638.4922},{"date":"2025-06-25","close":4713.4678},{"date":"2025-06-26","close":4743.458},{"date":"2025-06-27","close":4753.4546},{"date":"2025-06-30","close":4783.4448},{"date":"2025-07-01","close":4798.4399},{"date":"2025-07-02","close":4778.4468},{"date":"2025-07-03","close":4788.4434},{"date":"2025-07-04","close":4768.4497},{"date":"2025-07-07","close":4798.4399},{"date":"2025-07-08","close":4838.4272},{"date":"2025-07-09","close":4843.4258},{"date":"2025-07-10","close":4843.4258},{"date":"2025-07-11","close":4898.4077},{"date":"2025-07-14","close":4888.4111},{"date":"2025-07-15","close":4893.4092},{"date":"2025-07-16","close":4893.4092},{"date":"2025-07-17","close":4913.4028},{"date":"2025-07-18","close":4958.3882},{"date":"2025-07-21","close":4993.377},{"date":"2025-07-22","close":5023.3672},{"date":"2025-07-23","close":5058.3555},{"date":"2025-07-24","close":5098.3428},{"date":"2025-07-25","close":5093.3442},{"date":"2025-07-28","close":5128.333},{"date":"2025-07-29","close":5128.333},{"date":"2025-07-30","close":5113.3379},{"date":"2025-07-31","close":5068.3525},{"date":"2025-08-01","close":5028.3652},{"date":"2025-08-04","close":5043.3604},{"date":"2025-08-05","close":5093.3442},{"date":"2025-08-06","close":5163.3218},{"date":"2025-08-07","close":5133.3315},{"date":"2025-08-08","close":5133.3315},{"date":"2025-08-11","close":5183.3149},{"date":"2025-08-12","close":5213.3052},{"date":"2025-08-13","close":5273.2856},{"date":"2025-08-14","close":5283.2827},{"date":"2025-08-18","close":5408.2417},{"date":"2025-08-19","close":5408.2417},{"date":"2025-08-20","close":5458.2256},{"date":"2025-08-21","close":5458.2256},{"date":"2025-08-22","close":5508.2095},{"date":"2025-08-25","close":5643.1655},{"date":"2025-08-26","close":5683.1523},{"date":"2025-08-27","close":5613.1753},{"date":"2025-08-28","close":5633.1689},{"date":"2025-08-29","close":5713.1431},{"date":"2025-09-01","close":5798.1152},{"date":"2025-09-02","close":5663.1592},{"date":"2025-09-03","close":5648.1641},{"date":"2025-09-04","close":5413.2402},{"date":"2025-09-05","close":5628.1704},{"date":"2025-09-08","close":5633.1689},{"date":"2025-09-09","close":5633.1689},{"date":"2025-09-10","close":5648.1641},{"date":"2025-09-11","close":5798.1152},{"date":"2025-09-12","close":5878.0894},{"date":"2025-09-15","close":5823.1069},{"date":"2025-09-16","close":5833.104},{"date":"2025-09-17","close":5933.0713},{"date":"2025-09-18","close":5888.0859},{"date":"2025-09-19","close":5883.0874},{"date":"2025-09-22","close":5883.0874},{"date":"2025-09-23","close":5773.1235},{"date":"2025-09-24","close":5993.0518},{"date":"2025-09-25","close":6038.0371},{"date":"2025-09-26","close":5953.0649},{"date":"2025-09-29","close":5948.0664},{"date":"2025-09-30","close":6063.0293},{"date":"2025-10-01","close":6048.0342},{"date":"2025-10-02","close":6078.0244},{"date":"2025-10-10","close":6063.0293},{"date":"2025-10-13","close":5933.0713},{"date":"2025-10-14","close":5858.0957},{"date":"2025-10-15","close":5863.0942},{"date":"2025-10-16","close":5893.0845},{"date":"2025-10-17","close":5748.1313},{"date":"2025-10-20","close":5748.1313},{"date":"2025-10-21","close":5838.1021},{"date":"2025-10-22","close":5803.1138},{"date":"2025-10-23","close":5793.1167},{"date":"2025-10-24","close":5878.0894},{"date":"2025-10-27","close":5998.0503},{"date":"2025-10-28","close":6013.0454},{"date":"2025-10-29","close":6088.021},{"date":"2025-10-30","close":6088.021},{"date":"2025-10-31","close":6003.0488},{"date":"2025-11-03","close":5978.0566},{"date":"2025-11-04","close":5853.0972},{"date":"2025-11-05","close":5893.0845},{"date":"2025-11-06","close":5993.0518},{"date":"2025-11-07","close":5953.0649},{"date":"2025-11-10","close":5973.0581},{"date":"2025-11-11","close":5968.0601},{"date":"2025-11-12","close":5888.0859},{"date":"2025-11-13","close":5983.0552},{"date":"2025-11-14","close":5958.063},{"date":"2025-11-17","close":5883.0874},{"date":"2025-11-18","close":5823.1069},{"date":"2025-11-19","close":5818.1089},{"date":"2025-11-20","close":5788.1187},{"date":"2025-11-21","close":5583.1851},{"date":"2025-11-24","close":5603.1787},{"date":"2025-11-25","close":5638.167},{"date":"2025-11-26","close":5663.1592},{"date":"2025-11-27","close":5693.1494},{"date":"2025-11-28","close":5758.1284},{"date":"2025-12-01","close":5783.1201},{"date":"2025-12-02","close":5778.1216},{"date":"2025-12-03","close":5738.1348},{"date":"2025-12-04","close":5718.1411},{"date":"2025-12-05","close":5813.1104},{"date":"2025-12-08","close":5888.0859},{"date":"2025-12-09","close":5868.0923},{"date":"2025-12-10","close":5848.0991},{"date":"2025-12-11","close":5858.0957},{"date":"2025-12-12","close":5928.0728},{"date":"2025-12-15","close":5888.0859},{"date":"2025-12-16","close":5868.0923},{"date":"2025-12-17","close":5853.0972},{"date":"2025-12-18","close":5873.0908},{"date":"2025-12-19","close":5938.0698},{"date":"2025-12-22","close":5988.0532},{"date":"2025-12-23","close":5978.0566},{"date":"2025-12-24","close":6043.0356},{"date":"2025-12-26","close":6153.0},{"date":"2025-12-29","close":6155.0},{"date":"2025-12-30","close":6160.0},{"date":"2026-01-02","close":6145.0},{"date":"2026-01-05","close":6335.0},{"date":"2026-01-06","close":6480.0},{"date":"2026-01-07","close":6535.0},{"date":"2026-01-08","close":6540.0},{"date":"2026-01-09","close":6655.0},{"date":"2026-01-12","close":6835.0},{"date":"2026-01-13","close":6775.0},{"date":"2026-01-14","close":6860.0},{"date":"2026-01-15","close":6820.0},{"date":"2026-01-16","close":6835.0},{"date":"2026-01-19","close":6855.0},{"date":"2026-01-20","close":6820.0},{"date":"2026-01-21","close":6930.0},{"date":"2026-01-22","close":6955.0},{"date":"2026-01-23","close":7120.0},{"date":"2026-01-26","close":7050.0},{"date":"2026-01-27","close":7045.0},{"date":"2026-01-28","close":7100.0},{"date":"2026-01-29","close":7022.0},{"date":"2026-01-30","close":6910.0},{"date":"2026-02-02","close":6710.0},{"date":"2026-02-03","close":6850.0},{"date":"2026-02-04","close":6830.0},{"date":"2026-02-05","close":6725.0},{"date":"2026-02-06","close":6750.0},{"date":"2026-02-09","close":6900.0},{"date":"2026-02-10","close":6900.0},{"date":"2026-02-11","close":6950.0},{"date":"2026-02-12","close":7015.0},{"date":"2026-02-13","close":6940.0},{"date":"2026-02-19","close":6950.0},{"date":"2026-02-20","close":6960.0},{"date":"2026-02-23","close":6900.0},{"date":"2026-02-24","close":7055.0},{"date":"2026-02-25","close":7115.0},{"date":"2026-02-26","close":7115.0},{"date":"2026-02-27","close":7235.0},{"date":"2026-03-03","close":7045.0},{"date":"2026-03-04","close":6910.0},{"date":"2026-03-05","close":6945.0},{"date":"2026-03-06","close":6995.0},{"date":"2026-03-09","close":6870.0},{"date":"2026-03-10","close":7030.0},{"date":"2026-03-11","close":7045.0},{"date":"2026-03-12","close":7005.0},{"date":"2026-03-13","close":7010.0},{"date":"2026-03-16","close":6905.0},{"date":"2026-03-17","close":6795.0},{"date":"2026-03-18","close":6760.0},{"date":"2026-03-19","close":6675.0},{"date":"2026-03-20","close":6625.0},{"date":"2026-03-23","close":6215.0},{"date":"2026-03-24","close":6310.0},{"date":"2026-03-25","close":6555.0},{"date":"2026-03-26","close":6430.0},{"date":"2026-03-27","close":6480.0},{"date":"2026-03-30","close":6535.0},{"date":"2026-03-31","close":6430.0},{"date":"2026-04-01","close":6485.0},{"date":"2026-04-02","close":6400.0},{"date":"2026-04-03","close":6350.0},{"date":"2026-04-06","close":6330.0},{"date":"2026-04-07","close":6355.0},{"date":"2026-04-08","close":6645.0},{"date":"2026-04-09","close":6705.0},{"date":"2026-04-10","close":6820.0},{"date":"2026-04-13","close":6785.0},{"date":"2026-04-14","close":6825.0},{"date":"2026-04-15","close":6875.0},{"date":"2026-04-16","close":6930.0},{"date":"2026-04-17","close":6985.0},{"date":"2026-04-20","close":7060.0},{"date":"2026-04-21","close":7000.0},{"date":"2026-04-22","close":7095.0},{"date":"2026-04-23","close":7100.0},{"date":"2026-04-24","close":7025.0},{"date":"2026-04-27","close":7050.0},{"date":"2026-04-28","close":7025.0},{"date":"2026-04-29","close":7070.0},{"date":"2026-04-30","close":7030.0},{"date":"2026-05-04","close":7125.0},{"date":"2026-05-06","close":7320.0},{"date":"2026-05-07","close":7310.0},{"date":"2026-05-08","close":7405.0},{"date":"2026-05-11","close":7555.0},{"date":"2026-05-12","close":7460.0},{"date":"2026-05-13","close":7580.0},{"date":"2026-05-14","close":7510.0},{"date":"2026-05-15","close":7290.0},{"date":"2026-05-18","close":7280.0},{"date":"2026-05-19","close":7300.0},{"date":"2026-05-20","close":7360.0},{"date":"2026-05-21","close":7250.0},{"date":"2026-05-22","close":7350.0},{"date":"2026-05-26","close":7310.0},{"date":"2026-05-27","close":7410.0},{"date":"2026-05-28","close":7320.0},{"date":"2026-05-29","close":7170.0},{"date":"2026-06-01","close":7085.0},{"date":"2026-06-02","close":7090.0},{"date":"2026-06-04","close":7115.0},{"date":"2026-06-05","close":7120.0},{"date":"2026-06-08","close":6860.0},{"date":"2026-06-09","close":6955.0},{"date":"2026-06-10","close":6910.0},{"date":"2026-06-11","close":6820.0},{"date":"2026-06-12","close":7020.0},{"date":"2026-06-15","close":7155.0},{"date":"2026-06-16","close":7320.0},{"date":"2026-06-17","close":7410.0},{"date":"2026-06-18","close":7475.0},{"date":"2026-06-19","close":7465.0},{"date":"2026-06-22","close":7520.0},{"date":"2026-06-23","close":7475.0},{"date":"2026-06-24","close":7640.0},{"date":"2026-06-25","close":7625.0},{"date":"2026-06-26","close":7525.0},{"date":"2026-06-29","close":7500.0},{"date":"2026-06-30","close":7730.0},{"date":"2026-07-01","close":7765.0},{"date":"2026-07-02","close":7560.0},{"date":"2026-07-03","close":7500.0},{"date":"2026-07-06","close":7415.0},{"date":"2026-07-07","close":7280.0},{"date":"2026-07-08","close":7220.0},{"date":"2026-07-09","close":7390.0},{"date":"2026-07-10","close":7410.0},{"date":"2026-07-13","close":7000.0},{"date":"2026-07-14","close":7065.0},{"date":"2026-07-15","close":7030.0},{"date":"2026-07-16","close":6895.0},{"date":"2026-07-20","close":6355.0},{"date":"2026-07-21","close":6745.0},{"date":"2026-07-22","close":6710.0},{"date":"2026-07-23","close":6690.0},{"date":"2026-07-24","close":6580.0},{"date":"2026-07-27","close":6575.0},{"date":"2026-07-28","close":6485.0},{"date":"2026-07-29","close":6545.0},{"date":"2026-07-30","close":6365.0},{"date":"2026-07-31","close":6565.0},{"date":"2026-08-03","close":6500.0},{"date":"2026-08-04","close":6660.0},{"date":"2026-08-05","close":6815.0},{"date":"2026-08-06","close":6780.0},{"date":"2026-08-07","close":6935.0},{"date":"2026-08-10","close":6935.0},{"date":"2026-08-11","close":6990.0},{"date":"2026-08-12","close":7005.0},{"date":"2026-08-13","close":7025.0},{"date":"2026-08-14","close":6950.0},{"date":"2026-08-18","close":7095.0},{"date":"2026-08-19","close":6820.0},{"date":"2026-08-20","close":6790.0},{"date":"2026-08-21","close":6870.0},{"date":"2026-08-24","close":6725.0},{"date":"2026-08-25","close":6750.0},{"date":"2026-08-26","close":6835.0},{"date":"2026-08-27","close":6945.0},{"date":"2026-08-28","close":6945.0},{"date":"2026-08-31","close":6935.0},{"date":"2026-09-01","close":6870.0},{"date":"2026-09-02","close":6775.0},{"date":"2026-09-03","close":6795.0},{"date":"2026-09-04","close":6840.0},{"date":"2026-09-07","close":6805.0},{"date":"2026-09-08","close":6870.0},{"date":"2026-09-09","close":6825.0},{"date":"2026-09-10","close":6800.0},{"date":"2026-09-11","close":6570.0},{"date":"2026-09-14","close":6645.0},{"date":"2026-09-15","close":6705.0},{"date":"2026-09-16","close":6770.0},{"date":"2026-09-17","close":6755.0},{"date":"2026-09-18","close":6870.0},{"date":"2026-09-21","close":6905.0},{"date":"2026-09-22","close":6930.0},{"date":"2026-09-23","close":6880.0},{"date":"2026-09-28","close":6560.0},{"date":"2026-09-29","close":6535.0},{"date":"2026-09-30","close":6555.0},{"date":"2026-10-01","close":6580.0},{"date":"2026-10-02","close":6550.0},{"date":"2026-10-06","close":6550.0},{"date":"2026-10-07","close":6550.0},{"date":"2026-10-08","close":6295.0},{"date":"2026-10-12","close":6280.0},{"date":"2026-10-13","close":6260.0},{"date":"2026-10-14","close":6255.0},{"date":"2026-10-15","close":6035.0},{"date":"2026-10-16","close":6015.0},{"date":"2026-10-19","close":6080.0},{"date":"2026-10-20","close":6050.0},{"date":"2026-10-21","close":6090.0},{"date":"2026-10-22","close":5975.0},{"date":"2026-10-23","close":5900.0}],"chart_data":[{"date":"2024-10-24","open":4549,"high":4708,"low":4549,"close":4604,"volume":18918},{"date":"2024-10-25","open":4589,"high":4708,"low":4589,"close":4658,"volume":17937},{"date":"2024-10-28","open":4703,"high":4748,"low":4668,"close":4738,"volume":15508},{"date":"2024-10-29","open":4813,"high":4813,"low":4668,"close":4698,"volume":12360},{"date":"2024-10-30","open":4700,"high":4740,"low":4650,"close":4660,"volume":30124},{"date":"2024-10-31","open":4623,"high":4783,"low":4623,"close":4778,"volume":9981},{"date":"2024-11-01","open":4818,"high":4818,"low":4678,"close":4723,"volume":2804},{"date":"2024-11-04","open":4698,"high":4753,"low":4688,"close":4753,"volume":3433},{"date":"2024-11-05","open":4820,"high":4910,"low":4790,"close":4910,"volume":20077},{"date":"2024-11-06","open":4928,"high":4993,"low":4913,"close":4943,"volume":53970},{"date":"2024-11-07","open":4898,"high":5043,"low":4873,"close":5023,"volume":7320},{"date":"2024-11-08","open":5053,"high":5108,"low":4988,"close":5038,"volume":41858},{"date":"2024-11-11","open":4858,"high":5038,"low":4858,"close":5023,"volume":33738},{"date":"2024-11-12","open":5023,"high":5148,"low":5003,"close":5003,"volume":16001},{"date":"2024-11-13","open":4998,"high":4998,"low":4913,"close":4933,"volume":6256},{"date":"2024-11-14","open":4993,"high":4993,"low":4798,"close":4798,"volume":4788},{"date":"2024-11-15","open":4738,"high":4863,"low":4738,"close":4773,"volume":17782},{"date":"2024-11-18","open":4718,"high":4718,"low":4638,"close":4638,"volume":12860},{"date":"2024-11-19","open":4509,"high":4658,"low":4509,"close":4638,"volume":10049},{"date":"2024-11-20","open":4663,"high":4743,"low":4653,"close":4688,"volume":21744},{"date":"2024-11-21","open":4688,"high":4763,"low":4688,"close":4733,"volume":5034},{"date":"2024-11-22","open":4618,"high":4718,"low":4604,"close":4604,"volume":4962},{"date":"2024-11-25","open":4559,"high":4559,"low":4504,"close":4504,"volume":10872},{"date":"2024-11-26","open":4514,"high":4554,"low":4489,"close":4489,"volume":3537},{"date":"2024-11-27","open":4529,"high":4559,"low":4419,"close":4559,"volume":17070},{"date":"2024-11-28","open":4559,"high":4589,"low":4544,"close":4549,"volume":2442},{"date":"2024-11-29","open":4549,"high":4658,"low":4544,"close":4628,"volume":1017},{"date":"2024-12-02","open":4668,"high":4678,"low":4623,"close":4648,"volume":2553},{"date":"2024-12-03","open":4549,"high":4698,"low":4549,"close":4653,"volume":320},{"date":"2024-12-04","open":4599,"high":4693,"low":4599,"close":4653,"volume":1114},{"date":"2024-12-05","open":4653,"high":4668,"low":4623,"close":4623,"volume":1827},{"date":"2024-12-06","open":4623,"high":4678,"low":4609,"close":4614,"volume":5809},{"date":"2024-12-09","open":4614,"high":4723,"low":4614,"close":4668,"volume":9408},{"date":"2024-12-10","open":4768,"high":4908,"low":4763,"close":4763,"volume":97609},{"date":"2024-12-11","open":4708,"high":4768,"low":4708,"close":4768,"volume":12312},{"date":"2024-12-12","open":4833,"high":4833,"low":4803,"close":4823,"volume":3423},{"date":"2024-12-13","open":4823,"high":4868,"low":4758,"close":4788,"volume":951},{"date":"2024-12-16","open":4768,"high":4768,"low":4688,"close":4703,"volume":8914},{"date":"2024-12-17","open":4698,"high":4698,"low":4623,"close":4648,"volume":1210},{"date":"2024-12-18","open":4638,"high":4673,"low":4618,"close":4673,"volume":10955},{"date":"2024-12-19","open":4663,"high":4663,"low":4618,"close":4618,"volume":6010},{"date":"2024-12-20","open":4633,"high":4713,"low":4628,"close":4678,"volume":2921},{"date":"2024-12-23","open":4678,"high":4678,"low":4599,"close":4599,"volume":9177},{"date":"2024-12-24","open":4569,"high":4604,"low":4559,"close":4604,"volume":7011},{"date":"2024-12-26","open":4604,"high":4638,"low":4604,"close":4638,"volume":6572},{"date":"2024-12-27","open":4638,"high":4673,"low":4638,"close":4643,"volume":7211},{"date":"2024-12-30","open":4643,"high":4643,"low":4614,"close":4614,"volume":3967},{"date":"2025-01-02","open":4549,"high":4549,"low":4369,"close":4389,"volume":3008},{"date":"2025-01-03","open":4354,"high":4384,"low":4254,"close":4259,"volume":5923},{"date":"2025-01-06","open":4259,"high":4289,"low":4249,"close":4249,"volume":4884},{"date":"2025-01-07","open":4249,"high":4284,"low":4229,"close":4264,"volume":5820},{"date":"2025-01-08","open":4264,"high":4309,"low":3999,"close":4104,"volume":4877},{"date":"2025-01-09","open":4139,"high":4289,"low":4119,"close":4289,"volume":6917},{"date":"2025-01-10","open":4299,"high":4334,"low":4244,"close":4329,"volume":2591},{"date":"2025-01-13","open":4334,"high":4334,"low":4199,"close":4199,"volume":3207},{"date":"2025-01-14","open":4239,"high":4334,"low":4179,"close":4334,"volume":1419},{"date":"2025-01-15","open":4339,"high":4364,"low":4319,"close":4319,"volume":6558},{"date":"2025-01-16","open":4319,"high":4334,"low":4264,"close":4294,"volume":1903},{"date":"2025-01-17","open":4374,"high":4374,"low":4299,"close":4329,"volume":1249},{"date":"2025-01-20","open":4399,"high":4414,"low":4379,"close":4384,"volume":691},{"date":"2025-01-21","open":4409,"high":4414,"low":4384,"close":4414,"volume":1536},{"date":"2025-01-22","open":4439,"high":4439,"low":4374,"close":4404,"volume":3023},{"date":"2025-01-23","open":4439,"high":4504,"low":4404,"close":4429,"volume":4580},{"date":"2025-01-24","open":4429,"high":4484,"low":4399,"close":4469,"volume":7166},{"date":"2025-01-31","open":4429,"high":4464,"low":4414,"close":4464,"volume":5970},{"date":"2025-02-03","open":4469,"high":4469,"low":4349,"close":4409,"volume":2044},{"date":"2025-02-04","open":4474,"high":4479,"low":4389,"close":4469,"volume":19138},{"date":"2025-02-05","open":4499,"high":4499,"low":4404,"close":4434,"volume":18562},{"date":"2025-02-06","open":4484,"high":4544,"low":4429,"close":4544,"volume":1633},{"date":"2025-02-07","open":4554,"high":4663,"low":4549,"close":4584,"volume":7116},{"date":"2025-02-10","open":4623,"high":4623,"low":4589,"close":4618,"volume":467},{"date":"2025-02-11","open":4623,"high":4658,"low":4604,"close":4638,"volume":8958},{"date":"2025-02-12","open":4623,"high":4638,"low":4589,"close":4618,"volume":2532},{"date":"2025-02-13","open":4688,"high":4688,"low":4628,"close":4673,"volume":9362},{"date":"2025-02-14","open":4653,"high":4693,"low":4618,"close":4653,"volume":2312},{"date":"2025-02-17","open":4698,"high":4743,"low":4653,"close":4728,"volume":8635},{"date":"2025-02-18","open":4753,"high":4753,"low":4614,"close":4633,"volume":2632},{"date":"2025-02-19","open":4633,"high":4723,"low":4623,"close":4723,"volume":4051},{"date":"2025-02-20","open":4713,"high":4733,"low":4668,"close":4723,"volume":2143},{"date":"2025-02-21","open":4723,"high":4798,"low":4688,"close":4798,"volume":4363},{"date":"2025-02-24","open":4808,"high":4818,"low":4753,"close":4753,"volume":15119},{"date":"2025-02-25","open":4813,"high":4813,"low":4748,"close":4783,"volume":7103},{"date":"2025-02-26","open":4763,"high":4813,"low":4753,"close":4803,"volume":2413},{"date":"2025-02-27","open":4813,"high":4813,"low":4718,"close":4758,"volume":2397},{"date":"2025-02-28","open":4793,"high":4793,"low":4653,"close":4668,"volume":4781},{"date":"2025-03-04","open":4668,"high":4678,"low":4643,"close":4678,"volume":2856},{"date":"2025-03-05","open":4783,"high":4783,"low":4663,"close":4663,"volume":10236},{"date":"2025-03-06","open":4798,"high":4798,"low":4693,"close":4748,"volume":5402},{"date":"2025-03-07","open":4768,"high":4808,"low":4768,"close":4768,"volume":1412},{"date":"2025-03-10","open":4833,"high":4833,"low":4733,"close":4748,"volume":2701},{"date":"2025-03-11","open":4758,"high":4763,"low":4708,"close":4753,"volume":2370},{"date":"2025-03-12","open":4798,"high":4813,"low":4768,"close":4803,"volume":1800},{"date":"2025-03-13","open":4803,"high":4813,"low":4703,"close":4713,"volume":1216},{"date":"2025-03-14","open":4773,"high":4843,"low":4753,"close":4843,"volume":7579},{"date":"2025-03-17","open":4823,"high":4863,"low":4823,"close":4838,"volume":7870},{"date":"2025-03-18","open":4873,"high":4898,"low":4833,"close":4883,"volume":6695},{"date":"2025-03-19","open":4893,"high":4893,"low":4803,"close":4863,"volume":2460},{"date":"2025-03-20","open":4873,"high":4873,"low":4830,"close":4848,"volume":4332},{"date":"2025-03-21","open":4848,"high":4848,"low":4653,"close":4773,"volume":2432},{"date":"2025-03-24","open":4723,"high":4768,"low":4688,"close":4688,"volume":5211},{"date":"2025-03-25","open":4688,"high":4753,"low":4683,"close":4708,"volume":4208},{"date":"2025-03-26","open":4728,"high":4728,"low":4698,"close":4708,"volume":3708},{"date":"2025-03-27","open":4708,"high":4743,"low":4703,"close":4708,"volume":1098},{"date":"2025-03-28","open":4713,"high":4733,"low":4688,"close":4688,"volume":923},{"date":"2025-03-31","open":4653,"high":4703,"low":4569,"close":4609,"volume":2939},{"date":"2025-04-01","open":4609,"high":4658,"low":4609,"close":4658,"volume":622},{"date":"2025-04-02","open":4688,"high":4708,"low":4648,"close":4663,"volume":2948},{"date":"2025-04-03","open":4589,"high":4643,"low":4589,"close":4643,"volume":549},{"date":"2025-04-04","open":4638,"high":4638,"low":4574,"close":4623,"volume":372},{"date":"2025-04-07","open":4514,"high":4559,"low":4129,"close":4129,"volume":1192},{"date":"2025-04-08","open":4139,"high":4204,"low":4139,"close":4159,"volume":3404},{"date":"2025-04-09","open":4159,"high":4239,"low":3989,"close":4199,"volume":6149},{"date":"2025-04-10","open":4209,"high":4324,"low":4209,"close":4309,"volume":3588},{"date":"2025-04-11","open":4334,"high":4359,"low":4334,"close":4359,"volume":1060},{"date":"2025-04-14","open":4329,"high":4419,"low":4329,"close":4414,"volume":244},{"date":"2025-04-15","open":4439,"high":4444,"low":4364,"close":4369,"volume":6913},{"date":"2025-04-16","open":4394,"high":4434,"low":4314,"close":4351,"volume":1071},{"date":"2025-04-17","open":4399,"high":4399,"low":4359,"close":4389,"volume":115},{"date":"2025-04-18","open":4374,"high":4379,"low":4369,"close":4379,"volume":224},{"date":"2025-04-21","open":4404,"high":4459,"low":4384,"close":4459,"volume":167},{"date":"2025-04-22","open":4479,"high":4479,"low":4399,"close":4414,"volume":4417},{"date":"2025-04-23","open":4464,"high":4464,"low":4429,"close":4429,"volume":273},{"date":"2025-04-24","open":4439,"high":4439,"low":4389,"close":4404,"volume":2451},{"date":"2025-04-25","open":4439,"high":4444,"low":4434,"close":4434,"volume":281},{"date":"2025-04-28","open":4419,"high":4459,"low":4419,"close":4419,"volume":481},{"date":"2025-04-29","open":4439,"high":4439,"low":4424,"close":4434,"volume":39},{"date":"2025-04-30","open":4434,"high":4439,"low":4419,"close":4434,"volume":1712},{"date":"2025-05-02","open":4479,"high":4479,"low":4444,"close":4449,"volume":74},{"date":"2025-05-07","open":4534,"high":4599,"low":4534,"close":4534,"volume":3951},{"date":"2025-05-08","open":4534,"high":4609,"low":4534,"close":4609,"volume":632},{"date":"2025-05-09","open":4623,"high":4623,"low":4549,"close":4559,"volume":115},{"date":"2025-05-12","open":4574,"high":4623,"low":4569,"close":4599,"volume":745},{"date":"2025-05-13","open":4599,"high":4628,"low":4599,"close":4618,"volume":1430},{"date":"2025-05-14","open":4618,"high":4658,"low":4569,"close":4658,"volume":607},{"date":"2025-05-15","open":4658,"high":4658,"low":4574,"close":4614,"volume":601},{"date":"2025-05-16","open":4584,"high":4584,"low":4554,"close":4564,"volume":233},{"date":"2025-05-19","open":4594,"high":4594,"low":4539,"close":4539,"volume":1119},{"date":"2025-05-20","open":4559,"high":4618,"low":4549,"close":4614,"volume":327},{"date":"2025-05-21","open":4668,"high":4668,"low":4599,"close":4604,"volume":438},{"date":"2025-05-22","open":4599,"high":4599,"low":4559,"close":4599,"volume":26},{"date":"2025-05-23","open":4589,"high":4589,"low":4554,"close":4564,"volume":908},{"date":"2025-05-26","open":4559,"high":4559,"low":4509,"close":4544,"volume":709},{"date":"2025-05-27","open":4544,"high":4614,"low":4504,"close":4559,"volume":3022},{"date":"2025-05-28","open":4559,"high":4559,"low":4524,"close":4529,"volume":827},{"date":"2025-05-29","open":4529,"high":4604,"low":4529,"close":4589,"volume":651},{"date":"2025-05-30","open":4589,"high":4589,"low":4539,"close":4549,"volume":668},{"date":"2025-06-02","open":4549,"high":4549,"low":4534,"close":4534,"volume":341},{"date":"2025-06-04","open":4549,"high":4638,"low":4539,"close":4628,"volume":3080},{"date":"2025-06-05","open":4633,"high":4633,"low":4604,"close":4633,"volume":2371},{"date":"2025-06-09","open":4638,"high":4693,"low":4638,"close":4678,"volume":6439},{"date":"2025-06-10","open":4693,"high":4693,"low":4648,"close":4688,"volume":2232},{"date":"2025-06-11","open":4693,"high":4693,"low":4658,"close":4683,"volume":7980},{"date":"2025-06-12","open":4693,"high":4698,"low":4643,"close":4693,"volume":329},{"date":"2025-06-13","open":4643,"high":4698,"low":4628,"close":4648,"volume":334},{"date":"2025-06-16","open":4648,"high":4648,"low":4594,"close":4638,"volume":142},{"date":"2025-06-17","open":4638,"high":4668,"low":4638,"close":4663,"volume":273},{"date":"2025-06-18","open":4663,"high":4663,"low":4618,"close":4658,"volume":58},{"date":"2025-06-19","open":4618,"high":4653,"low":4584,"close":4599,"volume":2061},{"date":"2025-06-20","open":4698,"high":4698,"low":4544,"close":4549,"volume":80},{"date":"2025-06-23","open":4549,"high":4564,"low":4534,"close":4564,"volume":2178},{"date":"2025-06-24","open":4564,"high":4638,"low":4564,"close":4638,"volume":6294},{"date":"2025-06-25","open":4663,"high":4713,"low":4638,"close":4713,"volume":7195},{"date":"2025-06-26","open":4713,"high":4773,"low":4713,"close":4743,"volume":301},{"date":"2025-06-27","open":4743,"high":4788,"low":4743,"close":4753,"volume":1202},{"date":"2025-06-30","open":4768,"high":4798,"low":4763,"close":4783,"volume":444},{"date":"2025-07-01","open":4783,"high":4813,"low":4763,"close":4798,"volume":2307},{"date":"2025-07-02","open":4818,"high":4818,"low":4758,"close":4778,"volume":26},{"date":"2025-07-03","open":4798,"high":4798,"low":4554,"close":4788,"volume":1416},{"date":"2025-07-04","open":4818,"high":4818,"low":4768,"close":4768,"volume":3610},{"date":"2025-07-07","open":4813,"high":4813,"low":4788,"close":4798,"volume":328},{"date":"2025-07-08","open":4803,"high":4838,"low":4763,"close":4838,"volume":1894},{"date":"2025-07-09","open":4863,"high":4863,"low":4818,"close":4843,"volume":1886},{"date":"2025-07-10","open":4820,"high":4843,"low":4813,"close":4843,"volume":280},{"date":"2025-07-11","open":4863,"high":4898,"low":4843,"close":4898,"volume":2478},{"date":"2025-07-14","open":4903,"high":4903,"low":4858,"close":4888,"volume":803},{"date":"2025-07-15","open":4858,"high":4903,"low":4853,"close":4893,"volume":2666},{"date":"2025-07-16","open":4903,"high":4903,"low":4868,"close":4893,"volume":616},{"date":"2025-07-17","open":4898,"high":4913,"low":4828,"close":4913,"volume":1166},{"date":"2025-07-18","open":4928,"high":4973,"low":4920,"close":4958,"volume":9710},{"date":"2025-07-21","open":5013,"high":5013,"low":4933,"close":4993,"volume":1290},{"date":"2025-07-22","open":5013,"high":5023,"low":4995,"close":5023,"volume":264},{"date":"2025-07-23","open":5058,"high":5058,"low":5013,"close":5058,"volume":1302},{"date":"2025-07-24","open":5058,"high":5098,"low":5020,"close":5098,"volume":1388},{"date":"2025-07-25","open":5078,"high":5098,"low":5078,"close":5093,"volume":1223},{"date":"2025-07-28","open":5108,"high":5128,"low":5093,"close":5128,"volume":2166},{"date":"2025-07-29","open":5133,"high":5153,"low":5103,"close":5128,"volume":4203},{"date":"2025-07-30","open":5133,"high":5183,"low":5113,"close":5113,"volume":1581},{"date":"2025-07-31","open":5193,"high":5193,"low":4988,"close":5068,"volume":1706},{"date":"2025-08-01","open":5058,"high":5058,"low":5000,"close":5028,"volume":4089},{"date":"2025-08-04","open":5053,"high":5053,"low":5028,"close":5043,"volume":788},{"date":"2025-08-05","open":5073,"high":5093,"low":5043,"close":5093,"volume":1304},{"date":"2025-08-06","open":5223,"high":5223,"low":5088,"close":5163,"volume":1386},{"date":"2025-08-07","open":5145,"high":5145,"low":5105,"close":5133,"volume":319},{"date":"2025-08-08","open":5138,"high":5138,"low":5083,"close":5133,"volume":641},{"date":"2025-08-11","open":5148,"high":5188,"low":5128,"close":5183,"volume":861},{"date":"2025-08-12","open":5183,"high":5213,"low":5158,"close":5213,"volume":2567},{"date":"2025-08-13","open":5223,"high":5283,"low":5200,"close":5273,"volume":1167},{"date":"2025-08-14","open":5288,"high":5288,"low":5203,"close":5283,"volume":3501},{"date":"2025-08-18","open":5298,"high":5453,"low":5298,"close":5408,"volume":15169},{"date":"2025-08-19","open":5428,"high":5443,"low":5383,"close":5408,"volume":472},{"date":"2025-08-20","open":5463,"high":5463,"low":5353,"close":5458,"volume":3099},{"date":"2025-08-21","open":5448,"high":5503,"low":5438,"close":5458,"volume":10049},{"date":"2025-08-22","open":5518,"high":5518,"low":5418,"close":5508,"volume":7110},{"date":"2025-08-25","open":5533,"high":5653,"low":5518,"close":5643,"volume":12546},{"date":"2025-08-26","open":5643,"high":5688,"low":5613,"close":5683,"volume":8040},{"date":"2025-08-27","open":5758,"high":5758,"low":5613,"close":5613,"volume":8928},{"date":"2025-08-28","open":5613,"high":5678,"low":5553,"close":5633,"volume":14746},{"date":"2025-08-29","open":5763,"high":5773,"low":5683,"close":5713,"volume":4494},{"date":"2025-09-01","open":5768,"high":5798,"low":5723,"close":5798,"volume":3573},{"date":"2025-09-02","open":5798,"high":5833,"low":5628,"close":5663,"volume":3752},{"date":"2025-09-03","open":5668,"high":5738,"low":5618,"close":5648,"volume":1641},{"date":"2025-09-04","open":5628,"high":5628,"low":5413,"close":5413,"volume":2685},{"date":"2025-09-05","open":5433,"high":5628,"low":5433,"close":5628,"volume":3859},{"date":"2025-09-08","open":5633,"high":5693,"low":5618,"close":5633,"volume":4924},{"date":"2025-09-09","open":5678,"high":5728,"low":5633,"close":5633,"volume":2177},{"date":"2025-09-10","open":5638,"high":5703,"low":5623,"close":5648,"volume":4009},{"date":"2025-09-11","open":5643,"high":5798,"low":5643,"close":5798,"volume":16437},{"date":"2025-09-12","open":6018,"high":6018,"low":5803,"close":5878,"volume":13040},{"date":"2025-09-15","open":5828,"high":5873,"low":5823,"close":5823,"volume":11655},{"date":"2025-09-16","open":5858,"high":5903,"low":5818,"close":5833,"volume":9286},{"date":"2025-09-17","open":5853,"high":5948,"low":5853,"close":5933,"volume":7172},{"date":"2025-09-18","open":5963,"high":6033,"low":5848,"close":5888,"volume":13708},{"date":"2025-09-19","open":6043,"high":6043,"low":5853,"close":5883,"volume":6281},{"date":"2025-09-22","open":5888,"high":5888,"low":5853,"close":5883,"volume":931},{"date":"2025-09-23","open":5888,"high":5933,"low":5773,"close":5773,"volume":3033},{"date":"2025-09-24","open":5893,"high":5993,"low":5843,"close":5993,"volume":3913},{"date":"2025-09-25","open":5993,"high":6053,"low":5993,"close":6038,"volume":3377},{"date":"2025-09-26","open":5908,"high":6023,"low":5908,"close":5953,"volume":4795},{"date":"2025-09-29","open":6043,"high":6043,"low":5918,"close":5948,"volume":4007},{"date":"2025-09-30","open":6018,"high":6068,"low":6008,"close":6063,"volume":5616},{"date":"2025-10-01","open":6028,"high":6083,"low":6028,"close":6048,"volume":2264},{"date":"2025-10-02","open":6048,"high":6078,"low":6033,"close":6078,"volume":17829},{"date":"2025-10-10","open":6083,"high":6198,"low":6033,"close":6063,"volume":6985},{"date":"2025-10-13","open":6048,"high":6048,"low":5658,"close":5933,"volume":4281},{"date":"2025-10-14","open":5908,"high":6028,"low":5858,"close":5858,"volume":11850},{"date":"2025-10-15","open":5858,"high":5863,"low":5598,"close":5863,"volume":3119},{"date":"2025-10-16","open":5673,"high":5953,"low":5668,"close":5893,"volume":3997},{"date":"2025-10-17","open":5908,"high":5908,"low":5748,"close":5748,"volume":1282},{"date":"2025-10-20","open":5703,"high":5793,"low":5703,"close":5748,"volume":2285},{"date":"2025-10-21","open":5783,"high":5858,"low":5768,"close":5838,"volume":916},{"date":"2025-10-22","open":5823,"high":5868,"low":5798,"close":5803,"volume":3419},{"date":"2025-10-23","open":5828,"high":5828,"low":5743,"close":5793,"volume":2721},{"date":"2025-10-24","open":5803,"high":5918,"low":5803,"close":5878,"volume":4317},{"date":"2025-10-27","open":5873,"high":6018,"low":5873,"close":5998,"volume":11300},{"date":"2025-10-28","open":6043,"high":6043,"low":5973,"close":6013,"volume":3115},{"date":"2025-10-29","open":6023,"high":6088,"low":5988,"close":6088,"volume":3489},{"date":"2025-10-30","open":6098,"high":6148,"low":6018,"close":6088,"volume":7777},{"date":"2025-10-31","open":6073,"high":6073,"low":5998,"close":6003,"volume":1708},{"date":"2025-11-03","open":5978,"high":6018,"low":5908,"close":5978,"volume":3139,"rsi_14":58.33,"sma_20":5940.75,"sma_60":5710.42,"sma_120":5231.25},{"date":"2025-11-04","open":6013,"high":6013,"low":5853,"close":5853,"volume":6349,"rsi_14":49.4,"sma_20":5930.25,"sma_60":5723.92,"sma_120":5241.62},{"date":"2025-11-05","open":5883,"high":5893,"low":5298,"close":5893,"volume":4405,"rsi_14":50.0,"sma_20":5922.5,"sma_60":5737.25,"sma_120":5252.75},{"date":"2025-11-06","open":5913,"high":5998,"low":5873,"close":5993,"volume":3791,"rsi_14":65.22,"sma_20":5918.25,"sma_60":5751.08,"sma_120":5264.38},{"date":"2025-11-07","open":5953,"high":5998,"low":5943,"close":5953,"volume":5093,"rsi_14":62.13,"sma_20":5912.75,"sma_60":5764.75,"sma_120":5275.5},{"date":"2025-11-10","open":5968,"high":6008,"low":5963,"close":5973,"volume":851,"rsi_14":58.71,"sma_20":5914.75,"sma_60":5778.75,"sma_120":5286.46},{"date":"2025-11-11","open":6013,"high":6013,"low":5948,"close":5968,"volume":1214,"rsi_14":61.07,"sma_20":5920.25,"sma_60":5791.83,"sma_120":5297.75},{"date":"2025-11-12","open":5978,"high":5978,"low":5878,"close":5888,"volume":1557,"rsi_14":55.83,"sma_20":5921.5,"sma_60":5803.08,"sma_120":5308.79},{"date":"2025-11-13","open":5893,"high":5998,"low":5893,"close":5983,"volume":2994,"rsi_14":56.36,"sma_20":5926.0,"sma_60":5814.92,"sma_120":5320.83},{"date":"2025-11-14","open":5978,"high":5983,"low":5928,"close":5958,"volume":2754,"rsi_14":47.26,"sma_20":5936.5,"sma_60":5826.17,"sma_120":5332.04},{"date":"2025-11-17","open":5943,"high":5943,"low":5883,"close":5883,"volume":658,"rsi_14":41.77,"sma_20":5943.25,"sma_60":5834.08,"sma_120":5342.71},{"date":"2025-11-18","open":5903,"high":5933,"low":5823,"close":5823,"volume":1007,"rsi_14":32.9,"sma_20":5942.5,"sma_60":5841.0,"sma_120":5352.92},{"date":"2025-11-19","open":5823,"high":5868,"low":5818,"close":5818,"volume":1699,"rsi_14":32.69,"sma_20":5943.25,"sma_60":5847.0,"sma_120":5363.38},{"date":"2025-11-20","open":5828,"high":5848,"low":5788,"close":5788,"volume":221,"rsi_14":35.17,"sma_20":5943.0,"sma_60":5852.5,"sma_120":5373.75},{"date":"2025-11-21","open":5728,"high":5728,"low":5578,"close":5583,"volume":4858,"rsi_14":28.18,"sma_20":5928.25,"sma_60":5853.75,"sma_120":5382.29},{"date":"2025-11-24","open":5583,"high":5628,"low":5563,"close":5603,"volume":1197,"rsi_14":34.38,"sma_20":5908.5,"sma_60":5853.08,"sma_120":5391.25},{"date":"2025-11-25","open":5598,"high":5685,"low":5598,"close":5638,"volume":2833,"rsi_14":33.96,"sma_20":5889.75,"sma_60":5852.33,"sma_120":5400.0},{"date":"2025-11-26","open":5663,"high":5718,"low":5663,"close":5663,"volume":661,"rsi_14":27.08,"sma_20":5868.5,"sma_60":5853.17,"sma_120":5409.29},{"date":"2025-11-27","open":5673,"high":5738,"low":5673,"close":5693,"volume":370,"rsi_14":31.69,"sma_20":5848.75,"sma_60":5854.17,"sma_120":5418.96},{"date":"2025-11-28","open":5693,"high":5758,"low":5678,"close":5758,"volume":565,"rsi_14":35.76,"sma_20":5836.5,"sma_60":5854.92,"sma_120":5428.38},{"date":"2025-12-01","open":5763,"high":5793,"low":5753,"close":5783,"volume":565,"rsi_14":38.06,"sma_20":5826.75,"sma_60":5854.67,"sma_120":5437.96},{"date":"2025-12-02","open":5798,"high":5798,"low":5748,"close":5778,"volume":1581,"rsi_14":42.14,"sma_20":5823.0,"sma_60":5856.58,"sma_120":5447.12},{"date":"2025-12-03","open":5783,"high":5783,"low":5738,"close":5738,"volume":162,"rsi_14":31.01,"sma_20":5815.25,"sma_60":5858.08,"sma_120":5455.88},{"date":"2025-12-04","open":5778,"high":5778,"low":5713,"close":5718,"volume":3217,"rsi_14":31.25,"sma_20":5801.5,"sma_60":5863.17,"sma_120":5464.5},{"date":"2025-12-05","open":5753,"high":5813,"low":5723,"close":5813,"volume":5557,"rsi_14":44.7,"sma_20":5794.5,"sma_60":5866.25,"sma_120":5473.83},{"date":"2025-12-08","open":5793,"high":5893,"low":5793,"close":5888,"volume":5250,"rsi_14":54.81,"sma_20":5790.25,"sma_60":5870.5,"sma_120":5484.17},{"date":"2025-12-09","open":5888,"high":5888,"low":5853,"close":5868,"volume":1339,"rsi_14":53.62,"sma_20":5785.25,"sma_60":5874.42,"sma_120":5494.42},{"date":"2025-12-10","open":5843,"high":5868,"low":5843,"close":5848,"volume":357,"rsi_14":54.41,"sma_20":5783.25,"sma_60":5877.75,"sma_120":5504.29},{"date":"2025-12-11","open":5888,"high":5888,"low":5858,"close":5858,"volume":2451,"rsi_14":78.35,"sma_20":5777.0,"sma_60":5878.75,"sma_120":5514.29},{"date":"2025-12-12","open":5843,"high":5928,"low":5838,"close":5928,"volume":366,"rsi_14":80.37,"sma_20":5775.5,"sma_60":5879.58,"sma_120":5525.38},{"date":"2025-12-15","open":5928,"high":5988,"low":5838,"close":5888,"volume":85,"rsi_14":73.15,"sma_20":5775.75,"sma_60":5880.67,"sma_120":5536.54},{"date":"2025-12-16","open":5843,"high":5878,"low":5843,"close":5868,"volume":583,"rsi_14":69.16,"sma_20":5778.0,"sma_60":5881.25,"sma_120":5547.42},{"date":"2025-12-17","open":5838,"high":5883,"low":5773,"close":5853,"volume":9144,"rsi_14":65.38,"sma_20":5779.75,"sma_60":5879.92,"sma_120":5557.54},{"date":"2025-12-18","open":5863,"high":5908,"low":5863,"close":5873,"volume":1246,"rsi_14":62.11,"sma_20":5784.0,"sma_60":5879.67,"sma_120":5567.21},{"date":"2025-12-19","open":5863,"high":5943,"low":5863,"close":5938,"volume":461,"rsi_14":65.05,"sma_20":5801.75,"sma_60":5880.58,"sma_120":5577.17},{"date":"2025-12-22","open":5923,"high":5988,"low":5918,"close":5988,"volume":2824,"rsi_14":68.75,"sma_20":5821.0,"sma_60":5882.33,"sma_120":5587.46},{"date":"2025-12-23","open":5998,"high":5998,"low":5973,"close":5978,"volume":271,"rsi_14":72.64,"sma_20":5838.0,"sma_60":5885.75,"sma_120":5597.42},{"date":"2025-12-24","open":5943,"high":6043,"low":5943,"close":6043,"volume":2052,"rsi_14":78.26,"sma_20":5857.0,"sma_60":5886.58,"sma_120":5607.79},{"date":"2025-12-26","open":6043,"high":6153,"low":6043,"close":6153,"volume":4222,"rsi_14":78.81,"sma_20":5880.0,"sma_60":5888.5,"sma_120":5619.25},{"date":"2025-12-29","open":6160,"high":6185,"low":6150,"close":6155,"volume":2075,"rsi_14":75.73,"sma_20":5899.75,"sma_60":5891.83,"sma_120":5630.62},{"date":"2025-12-30","open":6250,"high":6250,"low":6120,"close":6160,"volume":171,"rsi_14":79.0,"sma_20":5918.5,"sma_60":5895.33,"sma_120":5642.21},{"date":"2026-01-02","open":6160,"high":6190,"low":6145,"close":6145,"volume":1029,"rsi_14":79.8,"sma_20":5936.75,"sma_60":5896.67,"sma_120":5653.42},{"date":"2026-01-05","open":6230,"high":6337,"low":6190,"close":6335,"volume":4508,"rsi_14":85.19,"sma_20":5966.5,"sma_60":5901.42,"sma_120":5665.88},{"date":"2026-01-06","open":6365,"high":6480,"low":6360,"close":6480,"volume":7608,"rsi_14":86.67,"sma_20":6004.5,"sma_60":5908.08,"sma_120":5679.5},{"date":"2026-01-07","open":6500,"high":6555,"low":6490,"close":6535,"volume":4099,"rsi_14":92.16,"sma_20":6040.5,"sma_60":5915.92,"sma_120":5693.58},{"date":"2026-01-08","open":6535,"high":6580,"low":6525,"close":6540,"volume":330,"rsi_14":94.67,"sma_20":6073.0,"sma_60":5926.0,"sma_120":5707.25},{"date":"2026-01-09","open":6550,"high":6655,"low":6520,"close":6655,"volume":2958,"rsi_14":97.06,"sma_20":6112.25,"sma_60":5939.25,"sma_120":5721.96},{"date":"2026-01-12","open":6675,"high":6835,"low":6660,"close":6835,"volume":3950,"rsi_14":97.52,"sma_20":6161.5,"sma_60":5955.42,"sma_120":5738.12},{"date":"2026-01-13","open":6875,"high":6885,"low":6775,"close":6775,"volume":3738,"rsi_14":91.54,"sma_20":6207.25,"sma_60":5970.08,"sma_120":5753.79},{"date":"2026-01-14","open":6790,"high":6975,"low":6770,"close":6860,"volume":5683,"rsi_14":91.83,"sma_20":6253.75,"sma_60":5988.58,"sma_120":5770.0},{"date":"2026-01-15","open":6860,"high":6860,"low":6785,"close":6820,"volume":4393,"rsi_14":89.25,"sma_20":6300.25,"sma_60":6006.42,"sma_120":5785.5},{"date":"2026-01-16","open":6820,"high":6890,"low":6820,"close":6835,"volume":1605,"rsi_14":88.73,"sma_20":6348.5,"sma_60":6023.0,"sma_120":5800.83},{"date":"2026-01-19","open":7040,"high":7040,"low":6810,"close":6855,"volume":2429,"rsi_14":87.63,"sma_20":6398.5,"sma_60":6040.5,"sma_120":5816.08},{"date":"2026-01-20","open":6890,"high":6925,"low":6735,"close":6820,"volume":2389,"rsi_14":84.46,"sma_20":6445.75,"sma_60":6057.58,"sma_120":5830.75},{"date":"2026-01-21","open":6830,"high":6930,"low":6830,"close":6930,"volume":651,"rsi_14":85.98,"sma_20":6495.25,"sma_60":6075.08,"sma_120":5846.0},{"date":"2026-01-22","open":6905,"high":6965,"low":6905,"close":6955,"volume":922,"rsi_14":87.5,"sma_20":6543.5,"sma_60":6091.0,"sma_120":5861.5},{"date":"2026-01-23","open":6865,"high":7120,"low":6865,"close":7120,"volume":1086,"rsi_14":87.2,"sma_20":6600.5,"sma_60":6109.42,"sma_120":5878.08},{"date":"2026-01-26","open":7130,"high":7170,"low":7015,"close":7050,"volume":2197,"rsi_14":79.08,"sma_20":6650.75,"sma_60":6125.42,"sma_120":5894.08},{"date":"2026-01-27","open":7050,"high":7070,"low":6950,"close":7045,"volume":6496,"rsi_14":77.42,"sma_20":6695.25,"sma_60":6141.33,"sma_120":5910.17},{"date":"2026-01-28","open":7045,"high":7220,"low":7045,"close":7100,"volume":322,"rsi_14":78.57,"sma_20":6742.5,"sma_60":6159.58,"sma_120":5927.08},{"date":"2026-01-29","open":7080,"high":7135,"low":7022,"close":7022,"volume":8069,"rsi_14":69.46,"sma_20":6785.6,"sma_60":6176.95,"sma_120":5943.68},{"date":"2026-01-30","open":7055,"high":7055,"low":6830,"close":6910,"volume":1481,"rsi_14":54.29,"sma_20":6823.85,"sma_60":6194.53,"sma_120":5959.23},{"date":"2026-02-02","open":6915,"high":6975,"low":6690,"close":6710,"volume":1101,"rsi_14":46.8,"sma_20":6842.6,"sma_60":6208.12,"sma_120":5972.68},{"date":"2026-02-03","open":6660,"high":6850,"low":6655,"close":6850,"volume":935,"rsi_14":49.53,"sma_20":6861.1,"sma_60":6222.37,"sma_120":5986.73},{"date":"2026-02-04","open":6850,"high":6865,"low":6775,"close":6830,"volume":973,"rsi_14":50.48,"sma_20":6875.85,"sma_60":6236.95,"sma_120":6000.85},{"date":"2026-02-05","open":6835,"high":6835,"low":6675,"close":6725,"volume":1660,"rsi_14":45.18,"sma_20":6885.1,"sma_60":6249.45,"sma_120":6014.1},{"date":"2026-02-06","open":6760,"high":6760,"low":6685,"close":6750,"volume":3690,"rsi_14":45.41,"sma_20":6889.85,"sma_60":6262.45,"sma_120":6027.14},{"date":"2026-02-09","open":6790,"high":6900,"low":6790,"close":6900,"volume":2597,"rsi_14":53.17,"sma_20":6893.1,"sma_60":6279.28,"sma_120":6041.18},{"date":"2026-02-10","open":6845,"high":6925,"low":6845,"close":6900,"volume":4759,"rsi_14":48.7,"sma_20":6899.35,"sma_60":6294.53,"sma_120":6054.73},{"date":"2026-02-11","open":6885,"high":6975,"low":6885,"close":6950,"volume":270,"rsi_14":49.79,"sma_20":6903.85,"sma_60":6311.03,"sma_120":6068.6},{"date":"2026-02-12","open":6985,"high":7015,"low":6950,"close":7015,"volume":6336,"rsi_14":45.12,"sma_20":6913.6,"sma_60":6329.87,"sma_120":6081.98},{"date":"2026-02-13","open":7065,"high":7065,"low":6940,"close":6940,"volume":763,"rsi_14":44.91,"sma_20":6918.85,"sma_60":6348.45,"sma_120":6094.73},{"date":"2026-02-19","open":7000,"high":7000,"low":6935,"close":6950,"volume":647,"rsi_14":45.62,"sma_20":6923.6,"sma_60":6367.28,"sma_120":6107.14},{"date":"2026-02-20","open":6865,"high":6960,"low":6865,"close":6960,"volume":574,"rsi_14":43.27,"sma_20":6930.6,"sma_60":6386.78,"sma_120":6119.64},{"date":"2026-02-23","open":6910,"high":6930,"low":6895,"close":6900,"volume":554,"rsi_14":44.03,"sma_20":6929.1,"sma_60":6408.7,"sma_120":6131.23},{"date":"2026-02-24","open":6985,"high":7105,"low":6960,"close":7055,"volume":154,"rsi_14":56.81,"sma_20":6934.1,"sma_60":6432.87,"sma_120":6142.98},{"date":"2026-02-25","open":7035,"high":7130,"low":7000,"close":7115,"volume":2919,"rsi_14":71.89,"sma_20":6933.85,"sma_60":6457.45,"sma_120":6154.89},{"date":"2026-02-26","open":7105,"high":7165,"low":7105,"close":7115,"volume":653,"rsi_14":66.88,"sma_20":6937.1,"sma_60":6481.62,"sma_120":6167.39},{"date":"2026-02-27","open":7130,"high":7245,"low":7125,"close":7235,"volume":437,"rsi_14":72.88,"sma_20":6946.6,"sma_60":6507.28,"sma_120":6180.73},{"date":"2026-03-03","open":7260,"high":7300,"low":7040,"close":7045,"volume":2117,"rsi_14":66.49,"sma_20":6943.85,"sma_60":6528.7,"sma_120":6191.81},{"date":"2026-03-04","open":7005,"high":7005,"low":6880,"close":6910,"volume":686,"rsi_14":57.41,"sma_20":6938.25,"sma_60":6547.45,"sma_120":6201.06},{"date":"2026-03-05","open":6930,"high":7000,"low":6930,"close":6945,"volume":260,"rsi_14":52.33,"sma_20":6940.0,"sma_60":6566.87,"sma_120":6211.73},{"date":"2026-03-06","open":6930,"high":7045,"low":6930,"close":6995,"volume":992,"rsi_14":54.68,"sma_20":6954.25,"sma_60":6587.78,"sma_120":6222.93},{"date":"2026-03-09","open":7000,"high":7000,"low":6790,"close":6870,"volume":1675,"rsi_14":46.33,"sma_20":6955.25,"sma_60":6606.95,"sma_120":6235.06},{"date":"2026-03-10","open":6870,"high":7045,"low":6870,"close":7030,"volume":54,"rsi_14":50.63,"sma_20":6965.25,"sma_60":6627.2,"sma_120":6246.73},{"date":"2026-03-11","open":7015,"high":7075,"low":7015,"close":7045,"volume":151,"rsi_14":54.67,"sma_20":6981.25,"sma_60":6646.45,"sma_120":6258.48},{"date":"2026-03-12","open":7050,"high":7050,"low":7000,"close":7005,"volume":28,"rsi_14":52.38,"sma_20":6994.0,"sma_60":6665.37,"sma_120":6269.89},{"date":"2026-03-13","open":7020,"high":7055,"low":7005,"close":7010,"volume":1355,"rsi_14":52.17,"sma_20":6999.5,"sma_60":6684.7,"sma_120":6281.23},{"date":"2026-03-16","open":7005,"high":7005,"low":6830,"close":6905,"volume":186,"rsi_14":50.21,"sma_20":6999.75,"sma_60":6702.12,"sma_120":6290.43},{"date":"2026-03-17","open":6885,"high":6920,"low":6795,"close":6795,"volume":373,"rsi_14":38.7,"sma_20":6992.0,"sma_60":6716.53,"sma_120":6298.06},{"date":"2026-03-18","open":6765,"high":6770,"low":6725,"close":6760,"volume":944,"rsi_14":34.22,"sma_20":6979.25,"sma_60":6731.03,"sma_120":6305.85},{"date":"2026-03-19","open":6760,"high":6830,"low":6630,"close":6675,"volume":2868,"rsi_14":31.82,"sma_20":6966.0,"sma_60":6744.45,"sma_120":6312.85},{"date":"2026-03-20","open":6665,"high":6670,"low":6625,"close":6625,"volume":904,"rsi_14":23.25,"sma_20":6949.75,"sma_60":6757.28,"sma_120":6318.6},{"date":"2026-03-23","open":6385,"high":6515,"low":6215,"close":6215,"volume":7256,"rsi_14":19.49,"sma_20":6912.5,"sma_60":6762.95,"sma_120":6321.31},{"date":"2026-03-24","open":6250,"high":6335,"low":6185,"close":6310,"volume":72928,"rsi_14":27.27,"sma_20":6883.0,"sma_60":6769.12,"sma_120":6324.85},{"date":"2026-03-25","open":6430,"high":6565,"low":6430,"close":6555,"volume":14058,"rsi_14":37.25,"sma_20":6858.0,"sma_60":6778.53,"sma_120":6330.43},{"date":"2026-03-26","open":6560,"high":6560,"low":6430,"close":6430,"volume":149,"rsi_14":32.4,"sma_20":6823.75,"sma_60":6786.03,"sma_120":6335.89},{"date":"2026-03-27","open":6395,"high":6530,"low":6395,"close":6480,"volume":1345,"rsi_14":37.25,"sma_20":6792.0,"sma_60":6793.28,"sma_120":6339.93},{"date":"2026-03-30","open":6480,"high":6545,"low":6480,"close":6535,"volume":406,"rsi_14":32.63,"sma_20":6757.0,"sma_60":6799.62,"sma_120":6344.06},{"date":"2026-03-31","open":6505,"high":6540,"low":6420,"close":6430,"volume":5598,"rsi_14":29.7,"sma_20":6726.25,"sma_60":6804.2,"sma_120":6348.02},{"date":"2026-04-01","open":6550,"high":6550,"low":6395,"close":6485,"volume":34656,"rsi_14":33.01,"sma_20":6705.0,"sma_60":6809.62,"sma_120":6352.48},{"date":"2026-04-02","open":6490,"high":6495,"low":6400,"close":6400,"volume":491,"rsi_14":31.06,"sma_20":6677.75,"sma_60":6813.87,"sma_120":6355.27},{"date":"2026-04-03","open":6440,"high":6440,"low":6350,"close":6350,"volume":596,"rsi_14":32.15,"sma_20":6645.5,"sma_60":6814.12,"sma_120":6357.77},{"date":"2026-04-06","open":6340,"high":6340,"low":6330,"close":6330,"volume":14,"rsi_14":34.13,"sma_20":6618.5,"sma_60":6811.62,"sma_120":6359.85},{"date":"2026-04-07","open":6360,"high":6405,"low":6355,"close":6355,"volume":289,"rsi_14":36.08,"sma_20":6584.75,"sma_60":6808.62,"sma_120":6362.27},{"date":"2026-04-08","open":6405,"high":6695,"low":6405,"close":6645,"volume":57882,"rsi_14":49.1,"sma_20":6564.75,"sma_60":6810.37,"sma_120":6368.18},{"date":"2026-04-09","open":6510,"high":6705,"low":6510,"close":6705,"volume":21068,"rsi_14":52.4,"sma_20":6549.75,"sma_60":6811.2,"sma_120":6375.23},{"date":"2026-04-10","open":6800,"high":6880,"low":6780,"close":6820,"volume":120,"rsi_14":72.0,"sma_20":6540.25,"sma_60":6810.95,"sma_120":6383.18},{"date":"2026-04-13","open":6820,"high":6820,"low":6725,"close":6785,"volume":1651,"rsi_14":68.06,"sma_20":6534.25,"sma_60":6811.12,"sma_120":6390.6},{"date":"2026-04-14","open":6750,"high":6825,"low":6750,"close":6825,"volume":3904,"rsi_14":62.16,"sma_20":6535.75,"sma_60":6810.53,"sma_120":6399.56},{"date":"2026-04-15","open":6750,"high":6920,"low":6750,"close":6875,"volume":12230,"rsi_14":71.5,"sma_20":6541.5,"sma_60":6811.45,"sma_120":6408.93},{"date":"2026-04-16","open":6875,"high":6930,"low":6830,"close":6930,"volume":2187,"rsi_14":71.63,"sma_20":6554.25,"sma_60":6813.03,"sma_120":6418.02},{"date":"2026-04-17","open":6935,"high":6990,"low":6935,"close":6985,"volume":1003,"rsi_14":71.63,"sma_20":6572.25,"sma_60":6815.2,"sma_120":6427.85},{"date":"2026-04-20","open":7015,"high":7075,"low":7015,"close":7060,"volume":1365,"rsi_14":81.19,"sma_20":6614.5,"sma_60":6819.2,"sma_120":6438.39},{"date":"2026-04-21","open":7060,"high":7060,"low":6965,"close":7000,"volume":2029,"rsi_14":75.37,"sma_20":6649.0,"sma_60":6820.37,"sma_120":6447.73},{"date":"2026-04-22","open":7060,"high":7095,"low":7035,"close":7095,"volume":1765,"rsi_14":83.9,"sma_20":6676.0,"sma_60":6822.7,"sma_120":6456.85},{"date":"2026-04-23","open":7160,"high":7160,"low":7035,"close":7100,"volume":12781,"rsi_14":88.27,"sma_20":6709.5,"sma_60":6822.37,"sma_120":6465.89},{"date":"2026-04-24","open":7075,"high":7075,"low":6945,"close":7025,"volume":6856,"rsi_14":83.57,"sma_20":6736.75,"sma_60":6821.95,"sma_120":6473.68},{"date":"2026-04-27","open":7025,"high":7050,"low":7020,"close":7050,"volume":566,"rsi_14":83.57,"sma_20":6762.5,"sma_60":6822.03,"sma_120":6481.68},{"date":"2026-04-28","open":7020,"high":7070,"low":7020,"close":7025,"volume":629,"rsi_14":74.68,"sma_20":6792.25,"sma_60":6820.78,"sma_120":6490.18},{"date":"2026-04-29","open":6995,"high":7070,"low":6995,"close":7070,"volume":856,"rsi_14":74.17,"sma_20":6821.5,"sma_60":6821.58,"sma_120":6499.27},{"date":"2026-04-30","open":7005,"high":7030,"low":6985,"close":7030,"volume":19659,"rsi_14":65.44,"sma_20":6853.0,"sma_60":6823.58,"sma_120":6509.06},{"date":"2026-05-04","open":7190,"high":7190,"low":7120,"close":7125,"volume":36,"rsi_14":72.97,"sma_20":6891.75,"sma_60":6830.5,"sma_120":6519.31},{"date":"2026-05-06","open":7080,"high":7330,"low":7080,"close":7320,"volume":3624,"rsi_14":77.65,"sma_20":6941.25,"sma_60":6838.33,"sma_120":6530.35},{"date":"2026-05-07","open":7320,"high":7320,"low":7275,"close":7310,"volume":564,"rsi_14":75.44,"sma_20":6989.0,"sma_60":6846.33,"sma_120":6541.64},{"date":"2026-05-08","open":7390,"high":7405,"low":7360,"close":7405,"volume":5950,"rsi_14":76.54,"sma_20":7027.0,"sma_60":6857.67,"sma_120":6553.56},{"date":"2026-05-11","open":7505,"high":7570,"low":7425,"close":7555,"volume":5720,"rsi_14":78.79,"sma_20":7069.5,"sma_60":6871.08,"sma_120":6566.77},{"date":"2026-05-12","open":7495,"high":7555,"low":7460,"close":7460,"volume":3463,"rsi_14":69.8,"sma_20":7101.5,"sma_60":6880.42,"sma_120":6579.85},{"date":"2026-05-13","open":7525,"high":7580,"low":7495,"close":7580,"volume":5601,"rsi_14":77.1,"sma_20":7141.25,"sma_60":6891.75,"sma_120":6593.14},{"date":"2026-05-14","open":7800,"high":7800,"low":7470,"close":7510,"volume":1796,"rsi_14":69.86,"sma_20":7175.5,"sma_60":6901.08,"sma_120":6606.06},{"date":"2026-05-15","open":7435,"high":7475,"low":7280,"close":7290,"volume":679,"rsi_14":57.54,"sma_20":7196.25,"sma_60":6905.67,"sma_120":6617.77},{"date":"2026-05-18","open":7290,"high":7350,"low":6940,"close":7280,"volume":4786,"rsi_14":60.67,"sma_20":7213.75,"sma_60":6911.33,"sma_120":6629.89},{"date":"2026-05-19","open":7280,"high":7300,"low":7170,"close":7300,"volume":729,"rsi_14":60.5,"sma_20":7229.5,"sma_60":6917.17,"sma_120":6642.23},{"date":"2026-05-20","open":7300,"high":7360,"low":7300,"close":7360,"volume":787,"rsi_14":63.67,"sma_20":7244.5,"sma_60":6923.83,"sma_120":6655.31},{"date":"2026-05-21","open":7360,"high":7460,"low":7250,"close":7250,"volume":4089,"rsi_14":56.98,"sma_20":7257.0,"sma_60":6929.67,"sma_120":6669.18},{"date":"2026-05-22","open":7360,"high":7360,"low":7240,"close":7350,"volume":3387,"rsi_14":61.85,"sma_20":7269.75,"sma_60":6934.58,"sma_120":6683.73},{"date":"2026-05-26","open":7420,"high":7420,"low":7310,"close":7310,"volume":527,"rsi_14":57.14,"sma_20":7280.25,"sma_60":6937.83,"sma_120":6697.64},{"date":"2026-05-27","open":7445,"high":7510,"low":7350,"close":7410,"volume":3460,"rsi_14":53.75,"sma_20":7299.5,"sma_60":6942.75,"sma_120":6712.18},{"date":"2026-05-28","open":7335,"high":7335,"low":7240,"close":7320,"volume":2068,"rsi_14":50.39,"sma_20":7313.0,"sma_60":6944.17,"sma_120":6725.73},{"date":"2026-05-29","open":7325,"high":7325,"low":7170,"close":7170,"volume":1663,"rsi_14":41.2,"sma_20":7320.25,"sma_60":6946.25,"sma_120":6737.48},{"date":"2026-06-01","open":7130,"high":7170,"low":7060,"close":7085,"volume":671,"rsi_14":31.5,"sma_20":7321.0,"sma_60":6949.17,"sma_120":6748.31},{"date":"2026-06-02","open":7080,"high":7190,"low":7075,"close":7090,"volume":1070,"rsi_14":34.32,"sma_20":7324.0,"sma_60":6951.58,"sma_120":6759.23},{"date":"2026-06-04","open":7065,"high":7120,"low":7065,"close":7115,"volume":307,"rsi_14":28.57,"sma_20":7323.5,"sma_60":6953.58,"sma_120":6770.68},{"date":"2026-06-05","open":7155,"high":7155,"low":7120,"close":7120,"volume":3354,"rsi_14":30.88,"sma_20":7313.5,"sma_60":6957.75,"sma_120":6782.35},{"date":"2026-06-08","open":7505,"high":7730,"low":6775,"close":6860,"volume":134,"rsi_14":29.72,"sma_20":7291.0,"sma_60":6954.92,"sma_120":6791.06},{"date":"2026-06-09","open":6930,"high":6960,"low":6905,"close":6955,"volume":914,"rsi_14":35.81,"sma_20":7268.5,"sma_60":6953.42,"sma_120":6799.93},{"date":"2026-06-10","open":7200,"high":7200,"low":6855,"close":6910,"volume":1149,"rsi_14":33.33,"sma_20":7236.25,"sma_60":6951.83,"sma_120":6808.6},{"date":"2026-06-11","open":6905,"high":6905,"low":6820,"close":6820,"volume":265,"rsi_14":27.5,"sma_20":7204.25,"sma_60":6948.67,"sma_120":6816.68},{"date":"2026-06-12","open":6820,"high":7050,"low":6820,"close":7020,"volume":606,"rsi_14":41.09,"sma_20":7176.25,"sma_60":6950.58,"sma_120":6826.35},{"date":"2026-06-15","open":6975,"high":7155,"low":6975,"close":7155,"volume":39,"rsi_14":42.64,"sma_20":7158.5,"sma_60":6956.58,"sma_120":6836.56},{"date":"2026-06-16","open":7215,"high":7350,"low":7215,"close":7320,"volume":876,"rsi_14":50.34,"sma_20":7160.0,"sma_60":6965.92,"sma_120":6848.48},{"date":"2026-06-17","open":7315,"high":7505,"low":7315,"close":7410,"volume":385,"rsi_14":50.0,"sma_20":7166.5,"sma_60":6978.17,"sma_120":6861.31},{"date":"2026-06-18","open":7450,"high":7500,"low":7445,"close":7475,"volume":387,"rsi_14":55.48,"sma_20":7175.25,"sma_60":6992.33,"sma_120":6874.81},{"date":"2026-06-19","open":7490,"high":7490,"low":7465,"close":7465,"volume":57,"rsi_14":61.57,"sma_20":7180.5,"sma_60":7013.17,"sma_120":6888.06},{"date":"2026-06-22","open":7505,"high":7525,"low":7455,"close":7520,"volume":1249,"rsi_14":67.47,"sma_20":7194.0,"sma_60":7033.33,"sma_120":6901.23},{"date":"2026-06-23","open":7580,"high":7660,"low":7210,"close":7475,"volume":3616,"rsi_14":64.98,"sma_20":7200.25,"sma_60":7048.67,"sma_120":6913.6},{"date":"2026-06-24","open":7490,"high":7640,"low":7475,"close":7640,"volume":728,"rsi_14":68.42,"sma_20":7216.75,"sma_60":7068.83,"sma_120":6927.43},{"date":"2026-06-25","open":7625,"high":7625,"low":7625,"close":7625,"volume":9,"rsi_14":67.6,"sma_20":7227.5,"sma_60":7087.92,"sma_120":6940.6},{"date":"2026-06-26","open":7610,"high":7690,"low":7525,"close":7525,"volume":13528,"rsi_14":76.08,"sma_20":7237.75,"sma_60":7104.42,"sma_120":6952.02},{"date":"2026-06-29","open":7585,"high":7585,"low":7425,"close":7500,"volume":1140,"rsi_14":72.61,"sma_20":7254.25,"sma_60":7122.25,"sma_120":6963.23},{"date":"2026-06-30","open":7500,"high":7730,"low":7500,"close":7730,"volume":4104,"rsi_14":79.5,"sma_20":7286.5,"sma_60":7143.0,"sma_120":6976.31},{"date":"2026-07-01","open":7685,"high":7855,"low":7685,"close":7765,"volume":12119,"rsi_14":85.39,"sma_20":7320.25,"sma_60":7165.75,"sma_120":6989.81},{"date":"2026-07-02","open":7795,"high":7795,"low":7560,"close":7560,"volume":36,"rsi_14":70.15,"sma_20":7342.5,"sma_60":7185.92,"sma_120":7000.02},{"date":"2026-07-03","open":7520,"high":7590,"low":7500,"close":7500,"volume":6396,"rsi_14":63.64,"sma_20":7361.5,"sma_60":7205.42,"sma_120":7008.52},{"date":"2026-07-06","open":7555,"high":7555,"low":7415,"close":7415,"volume":5713,"rsi_14":54.01,"sma_20":7389.25,"sma_60":7223.08,"sma_120":7015.85},{"date":"2026-07-07","open":7450,"high":7450,"low":7280,"close":7280,"volume":278,"rsi_14":44.72,"sma_20":7405.5,"sma_60":7233.67,"sma_120":7022.02},{"date":"2026-07-08","open":7270,"high":7290,"low":7210,"close":7220,"volume":3236,"rsi_14":39.59,"sma_20":7421.0,"sma_60":7242.25,"sma_120":7026.73},{"date":"2026-07-09","open":7250,"high":7390,"low":7150,"close":7390,"volume":4069,"rsi_14":47.29,"sma_20":7449.5,"sma_60":7251.75,"sma_120":7031.35},{"date":"2026-07-10","open":7405,"high":7505,"low":7400,"close":7410,"volume":258,"rsi_14":45.93,"sma_20":7469.0,"sma_60":7262.17,"sma_120":7036.64},{"date":"2026-07-13","open":7365,"high":7365,"low":7000,"close":7000,"volume":22,"rsi_14":36.15,"sma_20":7461.25,"sma_60":7265.08,"sma_120":7037.81},{"date":"2026-07-14","open":6975,"high":7065,"low":6905,"close":7065,"volume":2220,"rsi_14":32.2,"sma_20":7448.5,"sma_60":7268.25,"sma_120":7039.85},{"date":"2026-07-15","open":7065,"high":7150,"low":7030,"close":7030,"volume":7007,"rsi_14":31.8,"sma_20":7429.5,"sma_60":7269.92,"sma_120":7041.48},{"date":"2026-07-16","open":7020,"high":7020,"low":6895,"close":6895,"volume":3168,"rsi_14":31.14,"sma_20":7400.5,"sma_60":7268.42,"sma_120":7041.81},{"date":"2026-07-20","open":6590,"high":6590,"low":6320,"close":6355,"volume":789,"rsi_14":23.8,"sma_20":7345.0,"sma_60":7256.67,"sma_120":7037.93},{"date":"2026-07-21","open":6360,"high":6745,"low":6330,"close":6745,"volume":774,"rsi_14":29.0,"sma_20":7306.25,"sma_60":7252.42,"sma_120":7036.39},{"date":"2026-07-22","open":6770,"high":6860,"low":6710,"close":6710,"volume":3535,"rsi_14":27.51,"sma_20":7268.0,"sma_60":7246.0,"sma_120":7034.35},{"date":"2026-07-23","open":6735,"high":6735,"low":6690,"close":6690,"volume":4,"rsi_14":29.86,"sma_20":7220.5,"sma_60":7239.17,"sma_120":7030.77},{"date":"2026-07-24","open":6695,"high":6695,"low":6580,"close":6580,"volume":4263,"rsi_14":29.19,"sma_20":7168.25,"sma_60":7231.75,"sma_120":7026.85},{"date":"2026-07-27","open":6555,"high":6580,"low":6555,"close":6575,"volume":76,"rsi_14":30.28,"sma_20":7120.75,"sma_60":7223.83,"sma_120":7022.93},{"date":"2026-07-28","open":6630,"high":6630,"low":6465,"close":6485,"volume":239,"rsi_14":30.94,"sma_20":7070.0,"sma_60":7214.83,"sma_120":7017.81},{"date":"2026-07-29","open":6475,"high":6550,"low":6390,"close":6545,"volume":304,"rsi_14":33.81,"sma_20":7010.75,"sma_60":7206.08,"sma_120":7013.83},{"date":"2026-07-30","open":6540,"high":6570,"low":6315,"close":6365,"volume":619,"rsi_14":25.54,"sma_20":6940.75,"sma_60":7195.0,"sma_120":7009.29},{"date":"2026-07-31","open":6565,"high":6565,"low":6565,"close":6565,"volume":1,"rsi_14":31.43,"sma_20":6891.0,"sma_60":7185.67,"sma_120":7008.08},{"date":"2026-08-03","open":6575,"high":6575,"low":6500,"close":6500,"volume":47,"rsi_14":37.05,"sma_20":6841.0,"sma_60":7172.0,"sma_120":7005.17},{"date":"2026-08-04","open":6535,"high":6660,"low":6535,"close":6660,"volume":5520,"rsi_14":40.0,"sma_20":6803.25,"sma_60":7161.17,"sma_120":7003.75},{"date":"2026-08-05","open":6690,"high":6825,"low":6690,"close":6815,"volume":5292,"rsi_14":44.99,"sma_20":6780.0,"sma_60":7151.33,"sma_120":7004.5},{"date":"2026-08-06","open":6815,"high":6825,"low":6780,"close":6780,"volume":1089,"rsi_14":47.19,"sma_20":6758.0,"sma_60":7138.42,"sma_120":7004.75},{"date":"2026-08-07","open":6810,"high":6955,"low":6780,"close":6935,"volume":1233,"rsi_14":67.47,"sma_20":6735.25,"sma_60":7129.67,"sma_120":7005.04},{"date":"2026-08-10","open":6905,"high":6975,"low":6905,"close":6935,"volume":12732,"rsi_14":57.48,"sma_20":6711.5,"sma_60":7118.92,"sma_120":7005.33},{"date":"2026-08-11","open":6980,"high":7005,"low":6950,"close":6990,"volume":831,"rsi_14":60.85,"sma_20":6711.0,"sma_60":7110.25,"sma_120":7005.67},{"date":"2026-08-12","open":6990,"high":7005,"low":6955,"close":7005,"volume":3034,"rsi_14":62.26,"sma_20":6708.0,"sma_60":7105.5,"sma_120":7005.58},{"date":"2026-08-13","open":6995,"high":7080,"low":6995,"close":7025,"volume":396,"rsi_14":68.62,"sma_20":6707.75,"sma_60":7101.25,"sma_120":7006.29},{"date":"2026-08-14","open":7025,"high":7025,"low":6945,"close":6950,"volume":1054,"rsi_14":64.82,"sma_20":6710.5,"sma_60":7095.42,"sma_120":7006.29},{"date":"2026-08-18","open":7140,"high":7140,"low":7045,"close":7095,"volume":1161,"rsi_14":73.11,"sma_20":6747.5,"sma_60":7091.0,"sma_120":7007.42},{"date":"2026-08-19","open":7105,"high":7105,"low":6820,"close":6820,"volume":9449,"rsi_14":58.96,"sma_20":6751.25,"sma_60":7083.83,"sma_120":7006.75},{"date":"2026-08-20","open":6785,"high":6875,"low":6785,"close":6790,"volume":5390,"rsi_14":65.34,"sma_20":6755.25,"sma_60":7074.5,"sma_120":7004.54},{"date":"2026-08-21","open":6815,"high":6875,"low":6815,"close":6870,"volume":5366,"rsi_14":62.06,"sma_20":6764.25,"sma_60":7067.17,"sma_120":7002.5},{"date":"2026-08-24","open":6890,"high":6890,"low":6725,"close":6725,"volume":37,"rsi_14":58.36,"sma_20":6771.5,"sma_60":7055.75,"sma_120":6999.25},{"date":"2026-08-25","open":6725,"high":6750,"low":6655,"close":6750,"volume":37,"rsi_14":53.72,"sma_20":6780.25,"sma_60":7046.25,"sma_120":6995.21},{"date":"2026-08-26","open":6780,"high":6840,"low":6780,"close":6835,"volume":115,"rsi_14":50.88,"sma_20":6797.75,"sma_60":7040.67,"sma_120":6993.46},{"date":"2026-08-27","open":6830,"high":6945,"low":6830,"close":6945,"volume":10608,"rsi_14":56.79,"sma_20":6817.75,"sma_60":7038.33,"sma_120":6993.75},{"date":"2026-08-28","open":6970,"high":6990,"low":6945,"close":6945,"volume":552,"rsi_14":50.47,"sma_20":6846.75,"sma_60":7035.92,"sma_120":6993.75},{"date":"2026-08-31","open":6925,"high":6935,"low":6860,"close":6935,"volume":5263,"rsi_14":50.0,"sma_20":6865.25,"sma_60":7032.92,"sma_120":6993.25},{"date":"2026-09-01","open":6980,"high":6980,"low":6870,"close":6870,"volume":5485,"rsi_14":44.44,"sma_20":6883.75,"sma_60":7028.75,"sma_120":6993.25},{"date":"2026-09-02","open":6845,"high":6845,"low":6770,"close":6775,"volume":10274,"rsi_14":40.09,"sma_20":6889.5,"sma_60":7027.33,"sma_120":6991.12},{"date":"2026-09-03","open":6805,"high":6805,"low":6795,"close":6795,"volume":6,"rsi_14":40.09,"sma_20":6888.5,"sma_60":7024.67,"sma_120":6989.04},{"date":"2026-09-04","open":6850,"high":6850,"low":6815,"close":6840,"volume":3,"rsi_14":45.13,"sma_20":6891.5,"sma_60":7023.5,"sma_120":6987.67},{"date":"2026-09-07","open":6715,"high":6805,"low":6715,"close":6805,"volume":13,"rsi_14":35.78,"sma_20":6885.0,"sma_60":7023.25,"sma_120":6985.96},{"date":"2026-09-08","open":6855,"high":6895,"low":6855,"close":6870,"volume":5716,"rsi_14":53.09,"sma_20":6881.75,"sma_60":7020.75,"sma_120":6985.67},{"date":"2026-09-09","open":6870,"high":6870,"low":6825,"close":6825,"volume":1173,"rsi_14":52.12,"sma_20":6873.5,"sma_60":7015.25,"sma_120":6985.92},{"date":"2026-09-10","open":6850,"high":6850,"low":6800,"close":6800,"volume":9,"rsi_14":45.45,"sma_20":6863.25,"sma_60":7006.58,"sma_120":6986.25},{"date":"2026-09-11","open":6800,"high":6800,"low":6560,"close":6570,"volume":1332,"rsi_14":40.94,"sma_20":6840.5,"sma_60":6992.58,"sma_120":6985.38},{"date":"2026-09-14","open":6655,"high":6695,"low":6630,"close":6645,"volume":2568,"rsi_14":44.2,"sma_20":6825.25,"sma_60":6978.75,"sma_120":6985.54},{"date":"2026-09-15","open":6700,"high":6705,"low":6700,"close":6705,"volume":2001,"rsi_14":42.61,"sma_20":6805.75,"sma_60":6966.08,"sma_120":6989.62},{"date":"2026-09-16","open":6680,"high":6770,"low":6680,"close":6770,"volume":60,"rsi_14":39.52,"sma_20":6803.25,"sma_60":6953.58,"sma_120":6993.46},{"date":"2026-09-17","open":6720,"high":6770,"low":6720,"close":6755,"volume":28,"rsi_14":38.82,"sma_20":6801.5,"sma_60":6941.58,"sma_120":6995.12},{"date":"2026-09-18","open":6765,"high":6905,"low":6765,"close":6870,"volume":8063,"rsi_14":46.6,"sma_20":6801.5,"sma_60":6928.75,"sma_120":6998.79},{"date":"2026-09-21","open":6895,"high":6935,"low":6895,"close":6905,"volume":557,"rsi_14":51.89,"sma_20":6810.5,"sma_60":6916.75,"sma_120":7002.33},{"date":"2026-09-22","open":6935,"high":6985,"low":6930,"close":6930,"volume":5941,"rsi_14":59.06,"sma_20":6819.5,"sma_60":6906.83,"sma_120":7005.62},{"date":"2026-09-23","open":6930,"high":6930,"low":6880,"close":6880,"volume":5085,"rsi_14":54.8,"sma_20":6821.75,"sma_60":6896.5,"sma_120":7009.38},{"date":"2026-09-28","open":6750,"high":6750,"low":6540,"close":6560,"volume":43,"rsi_14":37.93,"sma_20":6802.5,"sma_60":6877.0,"sma_120":7010.0},{"date":"2026-09-29","open":6550,"high":6550,"low":6535,"close":6535,"volume":4,"rsi_14":38.26,"sma_20":6782.0,"sma_60":6856.5,"sma_120":7011.12},{"date":"2026-09-30","open":6535,"high":6600,"low":6535,"close":6555,"volume":20426,"rsi_14":35.75,"sma_20":6763.0,"sma_60":6839.75,"sma_120":7012.83},{"date":"2026-10-01","open":6555,"high":6580,"low":6555,"close":6580,"volume":182,"rsi_14":38.71,"sma_20":6748.5,"sma_60":6824.42,"sma_120":7014.92},{"date":"2026-10-02","open":6580,"high":6580,"low":6490,"close":6550,"volume":1612,"rsi_14":38.53,"sma_20":6737.25,"sma_60":6810.0,"sma_120":7016.54},{"date":"2026-10-06","open":6550,"high":6550,"low":6550,"close":6550,"volume":36,"rsi_14":48.84,"sma_20":6725.0,"sma_60":6797.83,"sma_120":7015.75},{"date":"2026-10-07","open":6550,"high":6550,"low":6550,"close":6550,"volume":446,"rsi_14":43.95,"sma_20":6710.5,"sma_60":6786.67,"sma_120":7014.46},{"date":"2026-10-08","open":6550,"high":6550,"low":6295,"close":6295,"volume":272,"rsi_14":29.08,"sma_20":6685.0,"sma_60":6768.42,"sma_120":7010.08},{"date":"2026-10-12","open":6300,"high":6365,"low":6280,"close":6280,"volume":271,"rsi_14":23.66,"sma_20":6655.5,"sma_60":6749.58,"sma_120":7005.88},{"date":"2026-10-13","open":6220,"high":6260,"low":6135,"close":6260,"volume":57,"rsi_14":23.53,"sma_20":6627.25,"sma_60":6737.25,"sma_120":7001.17},{"date":"2026-10-14","open":6260,"high":6260,"low":6255,"close":6255,"volume":3,"rsi_14":12.73,"sma_20":6600.0,"sma_60":6723.75,"sma_120":6996.0},{"date":"2026-10-15","open":6160,"high":6160,"low":6035,"close":6035,"volume":2,"rsi_14":6.93,"sma_20":6573.25,"sma_60":6707.17,"sma_120":6988.54},{"date":"2026-10-16","open":6100,"high":6100,"low":5985,"close":6015,"volume":2819,"rsi_14":4.48,"sma_20":6541.75,"sma_60":6692.5,"sma_120":6980.46},{"date":"2026-10-19","open":6015,"high":6095,"low":6015,"close":6080,"volume":26,"rsi_14":10.78,"sma_20":6510.5,"sma_60":6687.92,"sma_120":6972.29},{"date":"2026-10-20","open":6020,"high":6055,"low":6020,"close":6050,"volume":84,"rsi_14":15.07,"sma_20":6474.5,"sma_60":6676.33,"sma_120":6964.38},{"date":"2026-10-21","open":6090,"high":6090,"low":6090,"close":6090,"volume":3,"rsi_14":20.13,"sma_20":6441.25,"sma_60":6666.0,"sma_120":6956.0},{"date":"2026-10-22","open":6035,"high":6035,"low":5975,"close":5975,"volume":5559,"rsi_14":15.48,"sma_20":6396.5,"sma_60":6654.08,"sma_120":6946.62},{"date":"2026-10-23","open":5802,"high":6015,"low":5777,"close":6015,"volume":160,"rsi_14":16.96,"sma_20":6352.0,"sma_60":6644.67,"sma_120":6938.21}],"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":"SOL 차이나강소기업CSI500(합성 H)","phase":"above-fold","symbol_resolved":true}