{"status":"ok","report":{"price_analysis":{"current":5420.0,"change_1d":-1.8,"change_7d":-4.2,"change_30d":-7.7,"high_30d":5925.0,"low_30d":5350.0,"position_in_range":12.0,"support":5407.5,"resistance":5867.5},"summary":"ACE Fn성장소비주도주(226380)은(는) FnGuide 성장소비주도 지수를 추종하는 ETF입니다, 순자산 40.2억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 40.9로 중립 구간입니다. MACD(-64.88)가 시그널선(-67.49)을 상회합니다(골든크로스). 현재가가 SMA20(5622)과 SMA60(5775) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5434~5810 (현재 위치 -4%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 41","rsi_14":40.86021505376344,"macd":-64.8844167996831,"macd_signal":-67.49319608398285,"sma_20":5622.0,"sma_60":5774.583333333333,"bb_upper":5810.079770310366,"bb_lower":5433.920229689634,"atr_14":107.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 178.00. 30일 누적: 외국인 0.00, 기관 1760.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":178.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-36.0,"retail_net":36.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":48.0,"retail_net":-48.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":165.0,"retail_net":-165.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":19.0,"retail_net":-19.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":27.0,"retail_net":-27.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":674.0,"retail_net":-674.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-48.0,"retail_net":48.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":111.0,"retail_net":-111.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-92.0,"retail_net":92.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-93.0,"retail_net":93.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":93.0,"retail_net":-93.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":25.0,"retail_net":-25.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-45.0,"retail_net":45.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-183.0,"retail_net":183.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":68.0,"retail_net":-68.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-186.0,"retail_net":186.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-48.0,"retail_net":48.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-54.0,"retail_net":54.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":514.0,"retail_net":-514.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-134.0,"retail_net":134.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":96.0,"retail_net":-96.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-233.0,"retail_net":233.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":1100.0,"retail_net":-1100.0}],"periods":{"d1":{"foreign_net":0,"institution_net":3.0,"retail_net":-3.0},"d3":{"foreign_net":0,"institution_net":-35.0,"retail_net":35.0},"d7":{"foreign_net":0,"institution_net":224.0,"retail_net":-224.0},"d14":{"foreign_net":0,"institution_net":862.0,"retail_net":-862.0},"d30":{"foreign_net":0,"institution_net":1760.0,"retail_net":-1760.0}}},"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":49,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.9,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-7.7,"unit":"%","percentile":37,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.084,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.08,"summary":"배당수익률 1.08%","metrics":[{"name":"배당수익률","value":1.08,"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":"2026-10-23T21:05:54.799379+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide 성장소비주도 지수","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.5,"aum":200000000.0,"aum_display":"40.2억","dividend_yield":null,"tracking_error":0.7,"holdings":[{"ticker":"161890","name":"한국콜마","weight":2.67},{"ticker":"090430","name":"아모레퍼시픽","weight":2.26},{"ticker":"462870","name":"시프트업","weight":2.24},{"ticker":"483650","name":"달바글로벌","weight":2.14},{"ticker":"006040","name":"동원산업","weight":2.06},{"ticker":"002790","name":"아모레퍼시픽홀딩스","weight":2.06},{"ticker":"194480","name":"데브시스터즈","weight":2.05},{"ticker":"078340","name":"컴투스","weight":2.05},{"ticker":"051900","name":"LG생활건강","weight":2.05},{"ticker":"192820","name":"코스맥스","weight":2.03}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":5420.0,"change_pct":-1.81,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6164.0},{"date":"2016-10-25","close":6073.0},{"date":"2016-10-26","close":6073.0},{"date":"2016-10-27","close":6173.0},{"date":"2016-10-28","close":6124.0},{"date":"2016-10-31","close":6020.0},{"date":"2016-11-01","close":5991.0},{"date":"2016-11-02","close":5829.0},{"date":"2016-11-03","close":5891.0},{"date":"2016-11-04","close":5901.0},{"date":"2016-11-07","close":5940.0},{"date":"2016-11-08","close":5991.0},{"date":"2016-11-09","close":5901.0},{"date":"2016-11-10","close":5996.0},{"date":"2016-11-11","close":5925.0},{"date":"2016-11-14","close":5871.0},{"date":"2016-11-15","close":5881.0},{"date":"2016-11-16","close":5982.0},{"date":"2016-11-17","close":6001.0},{"date":"2016-11-18","close":5901.0},{"date":"2016-11-21","close":5731.0},{"date":"2016-11-22","close":5722.0},{"date":"2016-11-23","close":5646.0},{"date":"2016-11-24","close":5547.0},{"date":"2016-11-25","close":5603.0},{"date":"2016-11-28","close":5586.0},{"date":"2016-11-29","close":5718.0},{"date":"2016-11-30","close":5690.0},{"date":"2016-12-01","close":5641.0},{"date":"2016-12-02","close":5576.0},{"date":"2016-12-05","close":5456.0},{"date":"2016-12-06","close":5537.0},{"date":"2016-12-07","close":5532.0},{"date":"2016-12-08","close":5590.0},{"date":"2016-12-09","close":5710.0},{"date":"2016-12-12","close":5741.0},{"date":"2016-12-13","close":5785.0},{"date":"2016-12-14","close":5805.0},{"date":"2016-12-15","close":5825.0},{"date":"2016-12-16","close":5820.0},{"date":"2016-12-19","close":5790.0},{"date":"2016-12-20","close":5780.0},{"date":"2016-12-21","close":5755.0},{"date":"2016-12-22","close":5690.0},{"date":"2016-12-23","close":5746.0},{"date":"2016-12-26","close":5727.0},{"date":"2016-12-27","close":5731.0},{"date":"2016-12-28","close":5785.0},{"date":"2016-12-29","close":5837.0},{"date":"2017-01-02","close":5705.0},{"date":"2017-01-03","close":5741.0},{"date":"2017-01-04","close":5780.0},{"date":"2017-01-05","close":5785.0},{"date":"2017-01-06","close":5825.0},{"date":"2017-01-09","close":5746.0},{"date":"2017-01-10","close":5636.0},{"date":"2017-01-11","close":5675.0},{"date":"2017-01-12","close":5710.0},{"date":"2017-01-13","close":5770.0},{"date":"2017-01-16","close":5800.0},{"date":"2017-01-17","close":5770.0},{"date":"2017-01-18","close":5805.0},{"date":"2017-01-19","close":5810.0},{"date":"2017-01-20","close":5852.0},{"date":"2017-01-23","close":5833.0},{"date":"2017-01-24","close":5815.0},{"date":"2017-01-25","close":5760.0},{"date":"2017-01-26","close":5690.0},{"date":"2017-01-31","close":5718.0},{"date":"2017-02-01","close":5820.0},{"date":"2017-02-02","close":5833.0},{"date":"2017-02-03","close":5820.0},{"date":"2017-02-06","close":5876.0},{"date":"2017-02-07","close":5896.0},{"date":"2017-02-08","close":5829.0},{"date":"2017-02-09","close":5886.0},{"date":"2017-02-10","close":5896.0},{"date":"2017-02-13","close":5925.0},{"date":"2017-02-14","close":5967.0},{"date":"2017-02-15","close":6010.0},{"date":"2017-02-16","close":6015.0},{"date":"2017-02-17","close":6048.0},{"date":"2017-02-20","close":6058.0},{"date":"2017-02-21","close":6106.0},{"date":"2017-02-22","close":6119.0},{"date":"2017-02-23","close":6129.0},{"date":"2017-02-24","close":6197.0},{"date":"2017-02-27","close":6159.0},{"date":"2017-02-28","close":6087.0},{"date":"2017-03-02","close":5977.0},{"date":"2017-03-03","close":5746.0},{"date":"2017-03-06","close":5760.0},{"date":"2017-03-07","close":5805.0},{"date":"2017-03-08","close":5810.0},{"date":"2017-03-09","close":5871.0},{"date":"2017-03-10","close":5911.0},{"date":"2017-03-13","close":5953.0},{"date":"2017-03-14","close":5916.0},{"date":"2017-03-15","close":5852.0},{"date":"2017-03-16","close":5852.0},{"date":"2017-03-17","close":5916.0},{"date":"2017-03-20","close":5881.0},{"date":"2017-03-21","close":5916.0},{"date":"2017-03-22","close":5945.0},{"date":"2017-03-23","close":5972.0},{"date":"2017-03-24","close":6058.0},{"date":"2017-03-27","close":6077.0},{"date":"2017-03-28","close":6092.0},{"date":"2017-03-29","close":6110.0},{"date":"2017-03-30","close":6101.0},{"date":"2017-03-31","close":6106.0},{"date":"2017-04-03","close":6211.0},{"date":"2017-04-04","close":6226.0},{"date":"2017-04-05","close":6250.0},{"date":"2017-04-06","close":6226.0},{"date":"2017-04-07","close":6231.0},{"date":"2017-04-10","close":6025.0},{"date":"2017-04-11","close":6101.0},{"date":"2017-04-12","close":6124.0},{"date":"2017-04-13","close":6231.0},{"date":"2017-04-14","close":6231.0},{"date":"2017-04-17","close":6297.0},{"date":"2017-04-18","close":6364.0},{"date":"2017-04-19","close":6437.0},{"date":"2017-04-20","close":6518.0},{"date":"2017-04-21","close":6552.0},{"date":"2017-04-24","close":6513.0},{"date":"2017-04-25","close":6493.0},{"date":"2017-04-26","close":6528.0},{"date":"2017-04-27","close":6480.0},{"date":"2017-04-28","close":6460.0},{"date":"2017-05-02","close":6417.0},{"date":"2017-05-04","close":6513.0},{"date":"2017-05-08","close":6622.0},{"date":"2017-05-10","close":6671.0},{"date":"2017-05-11","close":6713.0},{"date":"2017-05-12","close":6651.0},{"date":"2017-05-15","close":6666.0},{"date":"2017-05-16","close":6651.0},{"date":"2017-05-17","close":6718.0},{"date":"2017-05-18","close":6738.0},{"date":"2017-05-19","close":6757.0},{"date":"2017-05-22","close":6733.0},{"date":"2017-05-23","close":6718.0},{"date":"2017-05-24","close":6723.0},{"date":"2017-05-25","close":6743.0},{"date":"2017-05-26","close":6733.0},{"date":"2017-05-29","close":6723.0},{"date":"2017-05-30","close":6733.0},{"date":"2017-05-31","close":6723.0},{"date":"2017-06-01","close":6708.0},{"date":"2017-06-02","close":6728.0},{"date":"2017-06-05","close":6728.0},{"date":"2017-06-07","close":6752.0},{"date":"2017-06-08","close":6752.0},{"date":"2017-06-09","close":6805.0},{"date":"2017-06-12","close":6690.0},{"date":"2017-06-13","close":6700.0},{"date":"2017-06-14","close":6666.0},{"date":"2017-06-15","close":6622.0},{"date":"2017-06-16","close":6622.0},{"date":"2017-06-19","close":6611.0},{"date":"2017-06-20","close":6542.0},{"date":"2017-06-21","close":6547.0},{"date":"2017-06-22","close":6485.0},{"date":"2017-06-23","close":6596.0},{"date":"2017-06-26","close":6537.0},{"date":"2017-06-27","close":6557.0},{"date":"2017-06-28","close":6528.0},{"date":"2017-06-29","close":6537.0},{"date":"2017-06-30","close":6493.0},{"date":"2017-07-03","close":6503.0},{"date":"2017-07-04","close":6445.0},{"date":"2017-07-05","close":6445.0},{"date":"2017-07-06","close":6417.0},{"date":"2017-07-07","close":6359.0},{"date":"2017-07-10","close":6259.0},{"date":"2017-07-11","close":6225.0},{"date":"2017-07-12","close":6220.0},{"date":"2017-07-13","close":6215.0},{"date":"2017-07-14","close":6210.0},{"date":"2017-07-17","close":6264.0},{"date":"2017-07-18","close":6292.0},{"date":"2017-07-19","close":6359.0},{"date":"2017-07-20","close":6388.0},{"date":"2017-07-21","close":6359.0},{"date":"2017-07-24","close":6350.0},{"date":"2017-07-25","close":6378.0},{"date":"2017-07-26","close":6407.0},{"date":"2017-07-27","close":6475.0},{"date":"2017-07-28","close":6445.0},{"date":"2017-07-31","close":6402.0},{"date":"2017-08-01","close":6422.0},{"date":"2017-08-02","close":6407.0},{"date":"2017-08-03","close":6311.0},{"date":"2017-08-04","close":6268.0},{"date":"2017-08-07","close":6292.0},{"date":"2017-08-08","close":6345.0},{"date":"2017-08-09","close":6254.0},{"date":"2017-08-10","close":6277.0},{"date":"2017-08-11","close":6186.0},{"date":"2017-08-14","close":6138.0},{"date":"2017-08-16","close":6133.0},{"date":"2017-08-17","close":6153.0},{"date":"2017-08-18","close":6172.0},{"date":"2017-08-21","close":6119.0},{"date":"2017-08-22","close":6128.0},{"date":"2017-08-23","close":6123.0},{"date":"2017-08-24","close":6210.0},{"date":"2017-08-25","close":6205.0},{"date":"2017-08-28","close":6249.0},{"date":"2017-08-29","close":6230.0},{"date":"2017-08-30","close":6230.0},{"date":"2017-08-31","close":6220.0},{"date":"2017-09-01","close":6230.0},{"date":"2017-09-04","close":6148.0},{"date":"2017-09-05","close":6163.0},{"date":"2017-09-06","close":6191.0},{"date":"2017-09-07","close":6210.0},{"date":"2017-09-08","close":6123.0},{"date":"2017-09-11","close":6128.0},{"date":"2017-09-12","close":6172.0},{"date":"2017-09-13","close":6123.0},{"date":"2017-09-14","close":6182.0},{"date":"2017-09-15","close":6239.0},{"date":"2017-09-18","close":6259.0},{"date":"2017-09-19","close":6259.0},{"date":"2017-09-20","close":6215.0},{"date":"2017-09-21","close":6220.0},{"date":"2017-09-22","close":6128.0},{"date":"2017-09-25","close":6033.0},{"date":"2017-09-26","close":6077.0},{"date":"2017-09-27","close":6138.0},{"date":"2017-09-28","close":6196.0},{"date":"2017-09-29","close":6268.0},{"date":"2017-10-10","close":6268.0},{"date":"2017-10-11","close":6249.0},{"date":"2017-10-12","close":6272.0},{"date":"2017-10-13","close":6330.0},{"date":"2017-10-16","close":6460.0},{"date":"2017-10-17","close":6480.0},{"date":"2017-10-18","close":6518.0},{"date":"2017-10-19","close":6503.0},{"date":"2017-10-20","close":6475.0},{"date":"2017-10-23","close":6498.0},{"date":"2017-10-24","close":6571.0},{"date":"2017-10-25","close":6576.0},{"date":"2017-10-26","close":6787.0},{"date":"2017-10-27","close":6772.0},{"date":"2017-10-30","close":6874.0},{"date":"2017-10-31","close":6882.0},{"date":"2017-11-01","close":6791.0},{"date":"2017-11-02","close":6767.0},{"date":"2017-11-03","close":6820.0},{"date":"2017-11-06","close":6960.0},{"date":"2017-11-07","close":6984.0},{"date":"2017-11-08","close":7037.0},{"date":"2017-11-09","close":7012.0},{"date":"2017-11-10","close":7007.0},{"date":"2017-11-13","close":7170.0},{"date":"2017-11-14","close":7184.0},{"date":"2017-11-15","close":7209.0},{"date":"2017-11-16","close":7214.0},{"date":"2017-11-17","close":7155.0},{"date":"2017-11-20","close":7209.0},{"date":"2017-11-21","close":7214.0},{"date":"2017-11-22","close":7160.0},{"date":"2017-11-23","close":7262.0},{"date":"2017-11-24","close":7233.0},{"date":"2017-11-27","close":7267.0},{"date":"2017-11-28","close":7179.0},{"date":"2017-11-29","close":7272.0},{"date":"2017-11-30","close":7160.0},{"date":"2017-12-01","close":7179.0},{"date":"2017-12-04","close":7277.0},{"date":"2017-12-05","close":7277.0},{"date":"2017-12-06","close":7179.0},{"date":"2017-12-07","close":7032.0},{"date":"2017-12-08","close":7047.0},{"date":"2017-12-11","close":7209.0},{"date":"2017-12-12","close":7108.0},{"date":"2017-12-13","close":7204.0},{"date":"2017-12-14","close":7214.0},{"date":"2017-12-15","close":7179.0},{"date":"2017-12-18","close":7272.0},{"date":"2017-12-19","close":7155.0},{"date":"2017-12-20","close":7060.0},{"date":"2017-12-21","close":6950.0},{"date":"2017-12-22","close":7051.0},{"date":"2017-12-26","close":7055.0},{"date":"2017-12-27","close":7170.0},{"date":"2017-12-28","close":7194.0},{"date":"2018-01-02","close":7224.937},{"date":"2018-01-03","close":7172.582},{"date":"2018-01-04","close":7025.0376},{"date":"2018-01-05","close":7034.5566},{"date":"2018-01-08","close":6967.9233},{"date":"2018-01-09","close":6977.4424},{"date":"2018-01-10","close":7082.1519},{"date":"2018-01-11","close":7091.6704},{"date":"2018-01-12","close":7020.2773},{"date":"2018-01-15","close":7077.3916},{"date":"2018-01-16","close":7120.228},{"date":"2018-01-17","close":7286.811},{"date":"2018-01-18","close":7305.8486},{"date":"2018-01-19","close":7377.2417},{"date":"2018-01-22","close":7405.7988},{"date":"2018-01-23","close":7462.9126},{"date":"2018-01-24","close":7415.3179},{"date":"2018-01-25","close":7448.6348},{"date":"2018-01-26","close":7558.103},{"date":"2018-01-29","close":7515.2671},{"date":"2018-01-30","close":7529.5459},{"date":"2018-01-31","close":7477.1914},{"date":"2018-02-01","close":7596.1792},{"date":"2018-02-02","close":7500.9888},{"date":"2018-02-05","close":7295.0},{"date":"2018-02-06","close":7163.064},{"date":"2018-02-07","close":6953.6455},{"date":"2018-02-08","close":7124.9873},{"date":"2018-02-09","close":6934.6069},{"date":"2018-02-12","close":6982.2026},{"date":"2018-02-13","close":6896.5308},{"date":"2018-02-14","close":6839.416},{"date":"2018-02-19","close":7029.7979},{"date":"2018-02-20","close":6948.8857},{"date":"2018-02-21","close":7067.873},{"date":"2018-02-22","close":7020.2773},{"date":"2018-02-23","close":7139.2656},{"date":"2018-02-26","close":7148.7842},{"date":"2018-02-27","close":7172.582},{"date":"2018-02-28","close":7048.835},{"date":"2018-03-02","close":7069.0},{"date":"2018-03-05","close":6930.0},{"date":"2018-03-06","close":7025.0376},{"date":"2018-03-07","close":6948.8857},{"date":"2018-03-08","close":7044.0757},{"date":"2018-03-09","close":7243.9746},{"date":"2018-03-12","close":7301.0894},{"date":"2018-03-13","close":7253.4946},{"date":"2018-03-14","close":7153.5444},{"date":"2018-03-15","close":7296.3296},{"date":"2018-03-16","close":7296.3296},{"date":"2018-03-19","close":7234.4565},{"date":"2018-03-20","close":7272.5317},{"date":"2018-03-21","close":7291.5698},{"date":"2018-03-22","close":7258.2534},{"date":"2018-03-23","close":7034.5566},{"date":"2018-03-26","close":7196.3799},{"date":"2018-03-27","close":7253.4946},{"date":"2018-03-28","close":7263.0132},{"date":"2018-03-29","close":7334.4053},{"date":"2018-03-30","close":7329.6465},{"date":"2018-04-02","close":7581.9004},{"date":"2018-04-03","close":7643.7739},{"date":"2018-04-04","close":7520.0269},{"date":"2018-04-05","close":7448.6348},{"date":"2018-04-06","close":7405.7988},{"date":"2018-04-09","close":7420.0771},{"date":"2018-04-10","close":7434.356},{"date":"2018-04-11","close":7410.5576},{"date":"2018-04-12","close":7305.8486},{"date":"2018-04-13","close":7377.2417},{"date":"2018-04-16","close":7358.2036},{"date":"2018-04-17","close":7453.3936},{"date":"2018-04-18","close":7500.9888},{"date":"2018-04-19","close":7415.3179},{"date":"2018-04-20","close":7420.0771},{"date":"2018-04-23","close":7339.1646},{"date":"2018-04-24","close":7443.8745},{"date":"2018-04-25","close":7382.001},{"date":"2018-04-26","close":7396.2788},{"date":"2018-04-27","close":7434.356},{"date":"2018-04-30","close":7496.2295},{"date":"2018-05-02","close":7453.3936},{"date":"2018-05-03","close":7405.7988},{"date":"2018-05-04","close":7396.2788},{"date":"2018-05-08","close":7267.7729},{"date":"2018-05-09","close":7348.6841},{"date":"2018-05-10","close":7339.1646},{"date":"2018-05-11","close":7401.0386},{"date":"2018-05-14","close":7382.001},{"date":"2018-05-15","close":7358.2036},{"date":"2018-05-16","close":7329.6465},{"date":"2018-05-17","close":7329.6465},{"date":"2018-05-18","close":7339.1646},{"date":"2018-05-21","close":7367.7222},{"date":"2018-05-23","close":7320.1279},{"date":"2018-05-24","close":7367.7222},{"date":"2018-05-25","close":7305.8486},{"date":"2018-05-28","close":7334.4053},{"date":"2018-05-29","close":7324.8862},{"date":"2018-05-30","close":7229.6963},{"date":"2018-05-31","close":7310.6089},{"date":"2018-06-01","close":7382.001},{"date":"2018-06-04","close":7410.5576},{"date":"2018-06-05","close":7405.7988},{"date":"2018-06-07","close":7420.0771},{"date":"2018-06-08","close":7434.356},{"date":"2018-06-11","close":7472.4312},{"date":"2018-06-12","close":7496.2295},{"date":"2018-06-14","close":7401.0386},{"date":"2018-06-15","close":7282.0513},{"date":"2018-06-18","close":7139.2656},{"date":"2018-06-19","close":7020.2773},{"date":"2018-06-20","close":7153.5444},{"date":"2018-06-21","close":7091.6704},{"date":"2018-06-22","close":7177.3418},{"date":"2018-06-25","close":7210.6587},{"date":"2018-06-26","close":7115.4692},{"date":"2018-06-27","close":7191.6211},{"date":"2018-06-28","close":7163.064},{"date":"2018-06-29","close":7248.7344},{"date":"2018-07-02","close":7039.3159},{"date":"2018-07-03","close":7034.5566},{"date":"2018-07-04","close":7029.7979},{"date":"2018-07-05","close":6934.6069},{"date":"2018-07-06","close":7039.3159},{"date":"2018-07-09","close":7058.355},{"date":"2018-07-10","close":7063.1133},{"date":"2018-07-11","close":6991.7207},{"date":"2018-07-12","close":7148.7842},{"date":"2018-07-13","close":7148.7842},{"date":"2018-07-16","close":7072.6328},{"date":"2018-07-17","close":6982.2026},{"date":"2018-07-18","close":6910.8096},{"date":"2018-07-19","close":6734.707},{"date":"2018-07-20","close":6644.2764},{"date":"2018-07-23","close":6606.2007},{"date":"2018-07-24","close":6653.7964},{"date":"2018-07-25","close":6634.7578},{"date":"2018-07-26","close":6701.3906},{"date":"2018-07-27","close":6672.8335},{"date":"2018-07-30","close":6649.0361},{"date":"2018-07-31","close":6601.4414},{"date":"2018-08-01","close":6768.0244},{"date":"2018-08-02","close":6653.7964},{"date":"2018-08-03","close":6696.6323},{"date":"2018-08-06","close":6691.8716},{"date":"2018-08-07","close":6706.1509},{"date":"2018-08-08","close":6668.0742},{"date":"2018-08-09","close":6710.9102},{"date":"2018-08-10","close":6720.4292},{"date":"2018-08-13","close":6568.1245},{"date":"2018-08-14","close":6629.999},{"date":"2018-08-16","close":6601.4414},{"date":"2018-08-17","close":6644.2764},{"date":"2018-08-20","close":6582.4028},{"date":"2018-08-21","close":6649.0361},{"date":"2018-08-22","close":6620.4795},{"date":"2018-08-23","close":6725.189},{"date":"2018-08-24","close":6772.7837},{"date":"2018-08-27","close":6787.062},{"date":"2018-08-28","close":6720.4292},{"date":"2018-08-29","close":6729.9478},{"date":"2018-08-30","close":6753.7456},{"date":"2018-08-31","close":6777.543},{"date":"2018-09-03","close":6701.3906},{"date":"2018-09-04","close":6782.3032},{"date":"2018-09-05","close":6734.707},{"date":"2018-09-06","close":6701.3906},{"date":"2018-09-07","close":6715.6689},{"date":"2018-09-10","close":6677.5933},{"date":"2018-09-11","close":6715.6689},{"date":"2018-09-12","close":6739.4673},{"date":"2018-09-13","close":6796.5811},{"date":"2018-09-14","close":6834.6577},{"date":"2018-09-17","close":6796.5811},{"date":"2018-09-18","close":6782.3032},{"date":"2018-09-19","close":6772.7837},{"date":"2018-09-20","close":6772.7837},{"date":"2018-09-21","close":6806.1001},{"date":"2018-09-27","close":6820.3784},{"date":"2018-09-28","close":6858.4551},{"date":"2018-10-01","close":6929.8477},{"date":"2018-10-02","close":6753.7456},{"date":"2018-10-04","close":6610.9595},{"date":"2018-10-05","close":6558.606},{"date":"2018-10-08","close":6496.7324},{"date":"2018-10-10","close":6334.9082},{"date":"2018-10-11","close":6049.3374},{"date":"2018-10-12","close":6158.8062},{"date":"2018-10-15","close":6120.7305},{"date":"2018-10-16","close":6168.3267},{"date":"2018-10-17","close":6230.1992},{"date":"2018-10-18","close":6182.6045},{"date":"2018-10-19","close":6244.478},{"date":"2018-10-22","close":6353.9453},{"date":"2018-10-23","close":6196.8828},{"date":"2018-10-24","close":6087.4141},{"date":"2018-10-25","close":5968.4268},{"date":"2018-10-26","close":5782.8057},{"date":"2018-10-29","close":5544.8301},{"date":"2018-10-30","close":5625.7412},{"date":"2018-10-31","close":5678.0962},{"date":"2018-11-01","close":5720.9316},{"date":"2018-11-02","close":5939.8696},{"date":"2018-11-05","close":5863.7178},{"date":"2018-11-06","close":5873.2363},{"date":"2018-11-07","close":5773.2866},{"date":"2018-11-08","close":5844.6792},{"date":"2018-11-09","close":5825.6401},{"date":"2018-11-12","close":5806.6025},{"date":"2018-11-13","close":5797.0835},{"date":"2018-11-14","close":5868.4761},{"date":"2018-11-15","close":6120.7305},{"date":"2018-11-16","close":6115.9717},{"date":"2018-11-19","close":6201.6421},{"date":"2018-11-20","close":6154.0464},{"date":"2018-11-21","close":6282.5537},{"date":"2018-11-22","close":6277.7939},{"date":"2018-11-23","close":6168.3267},{"date":"2018-11-26","close":6349.1875},{"date":"2018-11-27","close":6401.5415},{"date":"2018-11-28","close":6430.0986},{"date":"2018-11-29","close":6401.5415},{"date":"2018-11-30","close":6434.8589},{"date":"2018-12-03","close":6468.1753},{"date":"2018-12-04","close":6420.5796},{"date":"2018-12-05","close":6368.2251},{"date":"2018-12-06","close":6220.6802},{"date":"2018-12-07","close":6258.7563},{"date":"2018-12-10","close":6201.6421},{"date":"2018-12-11","close":6244.478},{"date":"2018-12-12","close":6344.4272},{"date":"2018-12-13","close":6358.7065},{"date":"2018-12-14","close":6315.8711},{"date":"2018-12-17","close":6363.4663},{"date":"2018-12-18","close":6339.668},{"date":"2018-12-19","close":6396.7817},{"date":"2018-12-20","close":6320.6299},{"date":"2018-12-21","close":6406.3013},{"date":"2018-12-24","close":6392.0234},{"date":"2018-12-26","close":6320.6299},{"date":"2018-12-27","close":6449.1372},{"date":"2018-12-28","close":6468.1753},{"date":"2019-01-02","close":6330.1494},{"date":"2019-01-03","close":6301.5918},{"date":"2019-01-04","close":6425.3394},{"date":"2019-01-07","close":6491.9722},{"date":"2019-01-08","close":6557.0},{"date":"2019-01-09","close":6520.5293},{"date":"2019-01-10","close":6530.0488},{"date":"2019-01-11","close":6511.0107},{"date":"2019-01-14","close":6544.3271},{"date":"2019-01-15","close":6558.606},{"date":"2019-01-16","close":6549.0859},{"date":"2019-01-17","close":6434.8589},{"date":"2019-01-18","close":6449.1372},{"date":"2019-01-21","close":6320.6299},{"date":"2019-01-22","close":6430.0986},{"date":"2019-01-23","close":6482.4526},{"date":"2019-01-24","close":6472.9341},{"date":"2019-01-25","close":6487.2124},{"date":"2019-01-28","close":6501.4917},{"date":"2019-01-29","close":6477.6934},{"date":"2019-01-30","close":6482.4526},{"date":"2019-01-31","close":6539.5674},{"date":"2019-02-01","close":6563.3652},{"date":"2019-02-07","close":6496.7324},{"date":"2019-02-08","close":6534.8076},{"date":"2019-02-11","close":6539.5674},{"date":"2019-02-12","close":6472.9341},{"date":"2019-02-13","close":6530.0488},{"date":"2019-02-14","close":6568.1245},{"date":"2019-02-15","close":6625.2388},{"date":"2019-02-18","close":6701.3906},{"date":"2019-02-19","close":6701.3906},{"date":"2019-02-20","close":6787.062},{"date":"2019-02-21","close":6858.4551},{"date":"2019-02-22","close":6848.9355},{"date":"2019-02-25","close":6882.2515},{"date":"2019-02-26","close":6906.0503},{"date":"2019-02-27","close":6915.5688},{"date":"2019-02-28","close":6796.5811},{"date":"2019-03-04","close":6801.3408},{"date":"2019-03-05","close":6787.062},{"date":"2019-03-06","close":6782.3032},{"date":"2019-03-07","close":6748.9858},{"date":"2019-03-08","close":6748.9858},{"date":"2019-03-11","close":6758.5044},{"date":"2019-03-12","close":6787.062},{"date":"2019-03-13","close":6796.5811},{"date":"2019-03-14","close":6787.062},{"date":"2019-03-15","close":6796.5811},{"date":"2019-03-18","close":6906.0503},{"date":"2019-03-19","close":6872.7329},{"date":"2019-03-20","close":6853.6953},{"date":"2019-03-21","close":6734.707},{"date":"2019-03-22","close":6663.3149},{"date":"2019-03-25","close":6568.1245},{"date":"2019-03-26","close":6687.1118},{"date":"2019-03-27","close":6625.2388},{"date":"2019-03-28","close":6591.9219},{"date":"2019-03-29","close":6687.1118},{"date":"2019-04-01","close":6691.8716},{"date":"2019-04-02","close":6658.5552},{"date":"2019-04-03","close":6672.8335},{"date":"2019-04-04","close":6696.6323},{"date":"2019-04-05","close":6687.1118},{"date":"2019-04-08","close":6687.1118},{"date":"2019-04-09","close":6725.189},{"date":"2019-04-10","close":6729.9478},{"date":"2019-04-11","close":6772.7837},{"date":"2019-04-12","close":6772.7837},{"date":"2019-04-15","close":6872.7329},{"date":"2019-04-16","close":6853.6953},{"date":"2019-04-17","close":6867.9736},{"date":"2019-04-18","close":6744.2256},{"date":"2019-04-19","close":6768.0244},{"date":"2019-04-22","close":6768.0244},{"date":"2019-04-23","close":6739.4673},{"date":"2019-04-24","close":6720.4292},{"date":"2019-04-25","close":6696.6323},{"date":"2019-04-26","close":6672.8335},{"date":"2019-04-29","close":6658.4941},{"date":"2019-04-30","close":6720.6333},{"date":"2019-05-02","close":6730.1934},{"date":"2019-05-03","close":6720.6333},{"date":"2019-05-07","close":6639.3735},{"date":"2019-05-08","close":6648.9346},{"date":"2019-05-09","close":6472.0757},{"date":"2019-05-10","close":6472.0757},{"date":"2019-05-13","close":6323.897},{"date":"2019-05-14","close":6299.9961},{"date":"2019-05-15","close":6366.9165},{"date":"2019-05-16","close":6328.6758},{"date":"2019-05-17","close":6228.2974},{"date":"2019-05-20","close":6194.8384},{"date":"2019-05-21","close":6185.2773},{"date":"2019-05-22","close":6161.3779},{"date":"2019-05-23","close":6060.9985},{"date":"2019-05-24","close":5989.2993},{"date":"2019-05-27","close":5960.6187},{"date":"2019-05-28","close":6008.4185},{"date":"2019-05-29","close":5955.8394},{"date":"2019-05-30","close":5960.6187},{"date":"2019-05-31","close":5994.0791},{"date":"2019-06-03","close":6003.6387},{"date":"2019-06-04","close":5970.1782},{"date":"2019-06-05","close":5989.2993},{"date":"2019-06-07","close":6046.6582},{"date":"2019-06-10","close":6113.5781},{"date":"2019-06-11","close":6142.2578},{"date":"2019-06-12","close":6142.2578},{"date":"2019-06-13","close":6204.397},{"date":"2019-06-14","close":6132.6973},{"date":"2019-06-17","close":6084.8975},{"date":"2019-06-18","close":6113.5781},{"date":"2019-06-19","close":6147.0376},{"date":"2019-06-20","close":6156.5977},{"date":"2019-06-21","close":6118.3574},{"date":"2019-06-24","close":6080.1177},{"date":"2019-06-25","close":6051.438},{"date":"2019-06-26","close":6022.7583},{"date":"2019-06-27","close":6022.7583},{"date":"2019-06-28","close":6013.1982},{"date":"2019-07-01","close":5974.9585},{"date":"2019-07-02","close":5965.3994},{"date":"2019-07-03","close":5908.0391},{"date":"2019-07-04","close":5879.3594},{"date":"2019-07-05","close":5974.9585},{"date":"2019-07-08","close":5855.4595},{"date":"2019-07-09","close":5821.999},{"date":"2019-07-10","close":5812.4395},{"date":"2019-07-11","close":5869.7998},{"date":"2019-07-12","close":5826.7798},{"date":"2019-07-15","close":5759.8604},{"date":"2019-07-16","close":5769.4199},{"date":"2019-07-17","close":5659.4805},{"date":"2019-07-18","close":5635.5806},{"date":"2019-07-19","close":5721.6201},{"date":"2019-07-22","close":5692.9409},{"date":"2019-07-23","close":5678.6006},{"date":"2019-07-24","close":5611.6812},{"date":"2019-07-25","close":5563.8813},{"date":"2019-07-26","close":5544.7617},{"date":"2019-07-29","close":5410.9229},{"date":"2019-07-30","close":5468.2822},{"date":"2019-07-31","close":5458.7222},{"date":"2019-08-01","close":5430.042},{"date":"2019-08-02","close":5353.5625},{"date":"2019-08-05","close":5143.2446},{"date":"2019-08-06","close":5066.7656},{"date":"2019-08-07","close":5061.9849},{"date":"2019-08-08","close":5243.6245},{"date":"2019-08-09","close":5300.9829},{"date":"2019-08-12","close":5272.3037},{"date":"2019-08-13","close":5257.9634},{"date":"2019-08-14","close":5219.7241},{"date":"2019-08-16","close":5171.9238},{"date":"2019-08-19","close":5205.3838},{"date":"2019-08-20","close":5267.5239},{"date":"2019-08-21","close":5324.8823},{"date":"2019-08-22","close":5367.9033},{"date":"2019-08-23","close":5315.3237},{"date":"2019-08-26","close":5171.9238},{"date":"2019-08-27","close":5200.605},{"date":"2019-08-28","close":5262.7441},{"date":"2019-08-29","close":5253.1836},{"date":"2019-08-30","close":5320.1035},{"date":"2019-09-02","close":5353.5625},{"date":"2019-09-03","close":5449.1626},{"date":"2019-09-04","close":5487.4019},{"date":"2019-09-05","close":5487.4019},{"date":"2019-09-06","close":5453.9419},{"date":"2019-09-09","close":5439.6025},{"date":"2019-09-10","close":5501.7427},{"date":"2019-09-11","close":5544.7617},{"date":"2019-09-16","close":5587.7808},{"date":"2019-09-17","close":5587.7808},{"date":"2019-09-18","close":5635.5806},{"date":"2019-09-19","close":5621.2412},{"date":"2019-09-20","close":5635.5806},{"date":"2019-09-23","close":5635.5806},{"date":"2019-09-24","close":5654.7017},{"date":"2019-09-25","close":5573.4419},{"date":"2019-09-26","close":5568.6616},{"date":"2019-09-27","close":5583.001},{"date":"2019-09-30","close":5549.542},{"date":"2019-10-01","close":5563.8813},{"date":"2019-10-02","close":5539.9814},{"date":"2019-10-04","close":5444.3828},{"date":"2019-10-07","close":5458.7222},{"date":"2019-10-08","close":5487.4019},{"date":"2019-10-10","close":5453.9419},{"date":"2019-10-11","close":5453.9419},{"date":"2019-10-14","close":5535.2017},{"date":"2019-10-15","close":5549.542},{"date":"2019-10-16","close":5563.8813},{"date":"2019-10-17","close":5549.542},{"date":"2019-10-18","close":5539.9814},{"date":"2019-10-21","close":5530.4214},{"date":"2019-10-22","close":5568.6616},{"date":"2019-10-23","close":5525.6421},{"date":"2019-10-24","close":5530.4214},{"date":"2019-10-25","close":5549.542},{"date":"2019-10-28","close":5559.1016},{"date":"2019-10-29","close":5573.4419},{"date":"2019-10-30","close":5621.2412},{"date":"2019-10-31","close":5673.8208},{"date":"2019-11-01","close":5712.0601},{"date":"2019-11-04","close":5788.5396},{"date":"2019-11-05","close":5812.4395},{"date":"2019-11-06","close":5855.4595},{"date":"2019-11-07","close":5841.1191},{"date":"2019-11-08","close":5798.1001},{"date":"2019-11-11","close":5769.4199},{"date":"2019-11-12","close":5759.8604},{"date":"2019-11-13","close":5707.2808},{"date":"2019-11-14","close":5716.8403},{"date":"2019-11-15","close":5764.6401},{"date":"2019-11-18","close":5774.2002},{"date":"2019-11-19","close":5716.8403},{"date":"2019-11-20","close":5659.4805},{"date":"2019-11-21","close":5587.7808},{"date":"2019-11-22","close":5568.6616},{"date":"2019-11-25","close":5654.7017},{"date":"2019-11-26","close":5630.8013},{"date":"2019-11-27","close":5621.2412},{"date":"2019-11-28","close":5611.6812},{"date":"2019-11-29","close":5602.1216},{"date":"2019-12-02","close":5602.1216},{"date":"2019-12-03","close":5592.562},{"date":"2019-12-04","close":5568.6616},{"date":"2019-12-05","close":5525.6421},{"date":"2019-12-06","close":5573.4419},{"date":"2019-12-09","close":5511.3022},{"date":"2019-12-10","close":5535.2017},{"date":"2019-12-11","close":5568.6616},{"date":"2019-12-12","close":5602.1216},{"date":"2019-12-13","close":5649.9209},{"date":"2019-12-16","close":5640.3613},{"date":"2019-12-17","close":5640.3613},{"date":"2019-12-18","close":5645.1416},{"date":"2019-12-19","close":5659.4805},{"date":"2019-12-20","close":5702.501},{"date":"2019-12-23","close":5707.2808},{"date":"2019-12-24","close":5669.041},{"date":"2019-12-26","close":5707.2808},{"date":"2019-12-27","close":5778.9795},{"date":"2019-12-30","close":5821.999},{"date":"2020-01-02","close":5831.5596},{"date":"2020-01-03","close":5807.6597},{"date":"2020-01-06","close":5654.7017},{"date":"2020-01-07","close":5812.4395},{"date":"2020-01-08","close":5673.8208},{"date":"2020-01-09","close":5778.9795},{"date":"2020-01-10","close":5869.7998},{"date":"2020-01-13","close":6080.1177},{"date":"2020-01-14","close":6065.7783},{"date":"2020-01-15","close":6118.3574},{"date":"2020-01-16","close":6156.5977},{"date":"2020-01-17","close":6127.9175},{"date":"2020-01-20","close":6017.978},{"date":"2020-01-21","close":5960.6187},{"date":"2020-01-22","close":6032.3184},{"date":"2020-01-23","close":5979.7388},{"date":"2020-01-28","close":5640.3613},{"date":"2020-01-29","close":5702.501},{"date":"2020-01-30","close":5606.9014},{"date":"2020-01-31","close":5535.2017},{"date":"2020-02-03","close":5563.8813},{"date":"2020-02-04","close":5659.4805},{"date":"2020-02-05","close":5602.1216},{"date":"2020-02-06","close":5697.7212},{"date":"2020-02-07","close":5683.3804},{"date":"2020-02-10","close":5702.501},{"date":"2020-02-11","close":5750.3008},{"date":"2020-02-12","close":5831.5596},{"date":"2020-02-13","close":5817.2197},{"date":"2020-02-14","close":5802.8804},{"date":"2020-02-17","close":5831.5596},{"date":"2020-02-18","close":5731.1807},{"date":"2020-02-19","close":5735.96},{"date":"2020-02-20","close":5673.8208},{"date":"2020-02-21","close":5583.001},{"date":"2020-02-24","close":5391.8032},{"date":"2020-02-25","close":5458.7222},{"date":"2020-02-26","close":5463.5024},{"date":"2020-02-27","close":5348.7837},{"date":"2020-02-28","close":5138.4644},{"date":"2020-03-02","close":5248.4038},{"date":"2020-03-03","close":5219.7241},{"date":"2020-03-04","close":5344.0034},{"date":"2020-03-05","close":5415.7026},{"date":"2020-03-06","close":5305.7637},{"date":"2020-03-09","close":5095.4443},{"date":"2020-03-10","close":5128.9043},{"date":"2020-03-11","close":4980.7256},{"date":"2020-03-12","close":4655.688},{"date":"2020-03-13","close":4531.4087},{"date":"2020-03-16","close":4378.4497},{"date":"2020-03-17","close":4373.6699},{"date":"2020-03-18","close":4172.9111},{"date":"2020-03-19","close":3881.333},{"date":"2020-03-20","close":4072.5315},{"date":"2020-03-23","close":3823.9736},{"date":"2020-03-24","close":4067.752},{"date":"2020-03-25","close":4354.5503},{"date":"2020-03-26","close":4411.9097},{"date":"2020-03-27","close":4431.0293},{"date":"2020-03-30","close":4502.729},{"date":"2020-03-31","close":4627.0083},{"date":"2020-04-01","close":4588.7676},{"date":"2020-04-02","close":4693.9277},{"date":"2020-04-03","close":4765.627},{"date":"2020-04-06","close":4913.8062},{"date":"2020-04-07","close":4999.8457},{"date":"2020-04-08","close":5033.3052},{"date":"2020-04-09","close":5061.9849},{"date":"2020-04-10","close":5018.9653},{"date":"2020-04-13","close":5023.7446},{"date":"2020-04-14","close":5114.5654},{"date":"2020-04-16","close":5200.605},{"date":"2020-04-17","close":5324.8823},{"date":"2020-04-20","close":5348.7837},{"date":"2020-04-21","close":5286.6431},{"date":"2020-04-22","close":5334.4424},{"date":"2020-04-23","close":5439.6025},{"date":"2020-04-24","close":5391.8032},{"date":"2020-04-27","close":5449.1626},{"date":"2020-04-28","close":5545.1826},{"date":"2020-04-29","close":5593.1929},{"date":"2020-05-04","close":5554.7847},{"date":"2020-05-06","close":5612.3965},{"date":"2020-05-07","close":5708.4175},{"date":"2020-05-08","close":5751.6265},{"date":"2020-05-11","close":5732.4229},{"date":"2020-05-12","close":5746.8257},{"date":"2020-05-13","close":5718.02},{"date":"2020-05-14","close":5761.229},{"date":"2020-05-15","close":5766.0303},{"date":"2020-05-18","close":5761.229},{"date":"2020-05-19","close":5794.8354},{"date":"2020-05-20","close":5852.4482},{"date":"2020-05-21","close":5886.0552},{"date":"2020-05-22","close":5818.8413},{"date":"2020-05-25","close":5934.0659},{"date":"2020-05-26","close":6006.0811},{"date":"2020-05-27","close":6020.4844},{"date":"2020-05-28","close":5886.0552},{"date":"2020-05-29","close":5842.8457},{"date":"2020-06-01","close":5934.0659},{"date":"2020-06-02","close":5943.6675},{"date":"2020-06-03","close":5934.0659},{"date":"2020-06-04","close":5972.4736},{"date":"2020-06-05","close":6025.2852},{"date":"2020-06-08","close":6039.6885},{"date":"2020-06-09","close":5996.479},{"date":"2020-06-10","close":6010.8818},{"date":"2020-06-11","close":5982.0757},{"date":"2020-06-12","close":5905.2598},{"date":"2020-06-15","close":5602.7949},{"date":"2020-06-16","close":5833.2446},{"date":"2020-06-17","close":5814.0396},{"date":"2020-06-18","close":5761.229},{"date":"2020-06-19","close":5810.0},{"date":"2020-06-22","close":5775.6323},{"date":"2020-06-23","close":5842.8457},{"date":"2020-06-24","close":5871.6519},{"date":"2020-06-25","close":5737.2236},{"date":"2020-06-26","close":5742.0249},{"date":"2020-06-29","close":5612.3965},{"date":"2020-06-30","close":5833.2446},{"date":"2020-07-01","close":5761.229},{"date":"2020-07-02","close":5953.2695},{"date":"2020-07-03","close":6100.0},{"date":"2020-07-06","close":6106.9028},{"date":"2020-07-07","close":6068.4946},{"date":"2020-07-08","close":6145.3105},{"date":"2020-07-09","close":6202.9229},{"date":"2020-07-10","close":6164.5151},{"date":"2020-07-13","close":6217.3267},{"date":"2020-07-14","close":6226.9287},{"date":"2020-07-15","close":6231.7285},{"date":"2020-07-16","close":6226.9287},{"date":"2020-07-17","close":6222.1279},{"date":"2020-07-20","close":6217.3267},{"date":"2020-07-21","close":6298.9438},{"date":"2020-07-22","close":6217.3267},{"date":"2020-07-23","close":6154.9126},{"date":"2020-07-24","close":6135.7095},{"date":"2020-07-27","close":6164.5151},{"date":"2020-07-28","close":6169.3159},{"date":"2020-07-29","close":6202.9229},{"date":"2020-07-30","close":6222.1279},{"date":"2020-07-31","close":6207.7241},{"date":"2020-08-03","close":6246.1323},{"date":"2020-08-04","close":6313.3467},{"date":"2020-08-05","close":6327.7495},{"date":"2020-08-06","close":6404.5664},{"date":"2020-08-07","close":6510.1875},{"date":"2020-08-10","close":6562.9995},{"date":"2020-08-11","close":6553.3979},{"date":"2020-08-12","close":6591.8057},{"date":"2020-08-13","close":6731.0361},{"date":"2020-08-14","close":6755.041},{"date":"2020-08-18","close":6447.7749},{"date":"2020-08-19","close":6625.4131},{"date":"2020-08-20","close":6284.5405},{"date":"2020-08-21","close":6346.9536},{"date":"2020-08-24","close":6380.561},{"date":"2020-08-25","close":6466.9795},{"date":"2020-08-26","close":6418.9688},{"date":"2020-08-27","close":6394.9644},{"date":"2020-08-28","close":6337.3521},{"date":"2020-08-31","close":6394.9644},{"date":"2020-09-01","close":6442.9741},{"date":"2020-09-02","close":6553.3979},{"date":"2020-09-03","close":6625.4131},{"date":"2020-09-04","close":6558.1987},{"date":"2020-09-07","close":6567.8008},{"date":"2020-09-08","close":6558.1987},{"date":"2020-09-09","close":6471.7808},{"date":"2020-09-10","close":6505.3877},{"date":"2020-09-11","close":6514.9897},{"date":"2020-09-14","close":6538.9941},{"date":"2020-09-15","close":6591.8057},{"date":"2020-09-16","close":6591.8057},{"date":"2020-09-17","close":6514.9897},{"date":"2020-09-18","close":6553.3979},{"date":"2020-09-21","close":6438.1729},{"date":"2020-09-22","close":6274.939},{"date":"2020-09-23","close":6294.1431},{"date":"2020-09-24","close":6082.8975},{"date":"2020-09-25","close":6116.5049},{"date":"2020-09-28","close":6303.7441},{"date":"2020-09-29","close":6337.3521},{"date":"2020-10-05","close":6380.561},{"date":"2020-10-06","close":6370.959},{"date":"2020-10-07","close":6418.9688},{"date":"2020-10-08","close":6414.1685},{"date":"2020-10-12","close":6481.3828},{"date":"2020-10-13","close":6433.3721},{"date":"2020-10-14","close":6370.959},{"date":"2020-10-15","close":6246.1323},{"date":"2020-10-16","close":6236.5303},{"date":"2020-10-19","close":6231.7285},{"date":"2020-10-20","close":6231.7285},{"date":"2020-10-21","close":6284.5405},{"date":"2020-10-22","close":6198.1226},{"date":"2020-10-23","close":6164.5151},{"date":"2020-10-26","close":6030.0859},{"date":"2020-10-27","close":6030.0859},{"date":"2020-10-28","close":6130.9077},{"date":"2020-10-29","close":6102.1011},{"date":"2020-10-30","close":5919.6631},{"date":"2020-11-02","close":6001.2793},{"date":"2020-11-03","close":6049.29},{"date":"2020-11-04","close":6130.9077},{"date":"2020-11-05","close":6207.7241},{"date":"2020-11-06","close":6154.9126},{"date":"2020-11-09","close":6222.1279},{"date":"2020-11-10","close":6250.9331},{"date":"2020-11-11","close":6342.1528},{"date":"2020-11-12","close":6322.9492},{"date":"2020-11-13","close":6303.7441},{"date":"2020-11-16","close":6260.5347},{"date":"2020-11-17","close":6303.7441},{"date":"2020-11-18","close":6361.3564},{"date":"2020-11-19","close":6337.3521},{"date":"2020-11-20","close":6418.9688},{"date":"2020-11-23","close":6447.7749},{"date":"2020-11-24","close":6457.377},{"date":"2020-11-25","close":6423.77},{"date":"2020-11-26","close":6418.9688},{"date":"2020-11-27","close":6404.5664},{"date":"2020-11-30","close":6394.9644},{"date":"2020-12-01","close":6404.5664},{"date":"2020-12-02","close":6486.1836},{"date":"2020-12-03","close":6606.209},{"date":"2020-12-04","close":6524.5918},{"date":"2020-12-07","close":6476.582},{"date":"2020-12-08","close":6529.3931},{"date":"2020-12-09","close":6442.9741},{"date":"2020-12-10","close":6606.209},{"date":"2020-12-11","close":6716.6328},{"date":"2020-12-14","close":6663.8218},{"date":"2020-12-15","close":6587.0044},{"date":"2020-12-16","close":6683.0254},{"date":"2020-12-17","close":6591.8057},{"date":"2020-12-18","close":6615.8115},{"date":"2020-12-21","close":6639.8159},{"date":"2020-12-22","close":6534.1934},{"date":"2020-12-23","close":6514.9897},{"date":"2020-12-24","close":6567.8008},{"date":"2020-12-28","close":6582.2041},{"date":"2020-12-29","close":6702.2295},{"date":"2020-12-30","close":6827.0562},{"date":"2021-01-04","close":6788.6479},{"date":"2021-01-05","close":6884.6685},{"date":"2021-01-06","close":6860.6631},{"date":"2021-01-07","close":6899.0713},{"date":"2021-01-08","close":6865.4644},{"date":"2021-01-11","close":6903.8726},{"date":"2021-01-12","close":6966.2861},{"date":"2021-01-13","close":7067.1074},{"date":"2021-01-14","close":7153.5254},{"date":"2021-01-15","close":7110.3169},{"date":"2021-01-18","close":6951.8823},{"date":"2021-01-19","close":7047.9028},{"date":"2021-01-20","close":7148.7246},{"date":"2021-01-21","close":7187.1328},{"date":"2021-01-22","close":7355.1689},{"date":"2021-01-25","close":7489.5972},{"date":"2021-01-26","close":7311.9595},{"date":"2021-01-27","close":7297.5571},{"date":"2021-01-28","close":7196.7354},{"date":"2021-01-29","close":6927.8774},{"date":"2021-02-01","close":7028.6992},{"date":"2021-02-02","close":7134.3213},{"date":"2021-02-03","close":7172.7305},{"date":"2021-02-04","close":7110.3169},{"date":"2021-02-05","close":7172.7305},{"date":"2021-02-08","close":7239.9443},{"date":"2021-02-09","close":7239.9443},{"date":"2021-02-10","close":7235.1426},{"date":"2021-02-15","close":7254.3472},{"date":"2021-02-16","close":7311.9595},{"date":"2021-02-17","close":7307.1577},{"date":"2021-02-18","close":7278.3525},{"date":"2021-02-19","close":7244.7451},{"date":"2021-02-22","close":7134.3213},{"date":"2021-02-23","close":7182.332},{"date":"2021-02-24","close":7019.0972},{"date":"2021-02-25","close":7153.5254},{"date":"2021-02-26","close":7004.6938},{"date":"2021-03-02","close":7067.1074},{"date":"2021-03-03","close":7153.5254},{"date":"2021-03-04","close":7187.1328},{"date":"2021-03-05","close":7143.9233},{"date":"2021-03-08","close":7038.3013},{"date":"2021-03-09","close":6961.4849},{"date":"2021-03-10","close":6966.2861},{"date":"2021-03-11","close":7009.4951},{"date":"2021-03-12","close":7115.1177},{"date":"2021-03-15","close":7148.7246},{"date":"2021-03-16","close":7254.3472},{"date":"2021-03-17","close":7273.5518},{"date":"2021-03-18","close":7283.1533},{"date":"2021-03-19","close":7244.7451},{"date":"2021-03-22","close":7268.751},{"date":"2021-03-23","close":7259.1479},{"date":"2021-03-24","close":7287.9546},{"date":"2021-03-25","close":7287.9546},{"date":"2021-03-26","close":7316.7607},{"date":"2021-03-29","close":7287.9546},{"date":"2021-03-30","close":7326.3628},{"date":"2021-03-31","close":7326.3628},{"date":"2021-04-01","close":7297.5571},{"date":"2021-04-02","close":7249.5464},{"date":"2021-04-05","close":7292.7554},{"date":"2021-04-06","close":7311.9595},{"date":"2021-04-07","close":7345.5664},{"date":"2021-04-08","close":7311.9595},{"date":"2021-04-09","close":7412.7812},{"date":"2021-04-12","close":7393.5762},{"date":"2021-04-13","close":7422.3828},{"date":"2021-04-14","close":7427.1846},{"date":"2021-04-15","close":7431.9854},{"date":"2021-04-16","close":7460.7915},{"date":"2021-04-19","close":7441.5869},{"date":"2021-04-20","close":7465.5923},{"date":"2021-04-21","close":7393.5762},{"date":"2021-04-22","close":7398.3779},{"date":"2021-04-23","close":7383.9756},{"date":"2021-04-26","close":7383.9756},{"date":"2021-04-27","close":7379.1743},{"date":"2021-04-28","close":7283.1533},{"date":"2021-04-29","close":7321.6367},{"date":"2021-04-30","close":7316.8271},{"date":"2021-05-03","close":7235.0479},{"date":"2021-05-04","close":7220.6157},{"date":"2021-05-06","close":7239.8589},{"date":"2021-05-07","close":7384.1748},{"date":"2021-05-10","close":7523.6797},{"date":"2021-05-11","close":7518.8696},{"date":"2021-05-12","close":7427.4697},{"date":"2021-05-13","close":7379.3643},{"date":"2021-05-14","close":7446.7119},{"date":"2021-05-17","close":7514.0591},{"date":"2021-05-18","close":7610.2695},{"date":"2021-05-20","close":7629.5122},{"date":"2021-05-21","close":7533.3013},{"date":"2021-05-24","close":7494.8174},{"date":"2021-05-25","close":7639.1328},{"date":"2021-05-26","close":7817.1226},{"date":"2021-05-27","close":7860.4175},{"date":"2021-05-28","close":7850.7969},{"date":"2021-05-31","close":8072.082},{"date":"2021-06-01","close":8052.8398},{"date":"2021-06-02","close":8067.2715},{"date":"2021-06-03","close":8139.4287},{"date":"2021-06-04","close":8009.5449},{"date":"2021-06-07","close":7966.25},{"date":"2021-06-08","close":8014.355},{"date":"2021-06-09","close":8033.5962},{"date":"2021-06-10","close":8124.9976},{"date":"2021-06-11","close":8129.8081},{"date":"2021-06-14","close":8226.0186},{"date":"2021-06-15","close":8221.209},{"date":"2021-06-16","close":8235.6396},{"date":"2021-06-17","close":8317.4189},{"date":"2021-06-18","close":8379.9561},{"date":"2021-06-21","close":8192.3447},{"date":"2021-06-22","close":8235.6396},{"date":"2021-06-23","close":8230.8301},{"date":"2021-06-24","close":8163.481},{"date":"2021-06-25","close":8153.8608},{"date":"2021-06-28","close":8134.6187},{"date":"2021-06-29","close":8173.1025},{"date":"2021-06-30","close":8216.3965},{"date":"2021-07-01","close":8216.3965},{"date":"2021-07-02","close":8211.5869},{"date":"2021-07-05","close":8254.8818},{"date":"2021-07-06","close":8264.5029},{"date":"2021-07-07","close":8173.1025},{"date":"2021-07-08","close":8110.5659},{"date":"2021-07-09","close":8014.355},{"date":"2021-07-12","close":8081.7031},{"date":"2021-07-13","close":8163.481},{"date":"2021-07-14","close":8134.6187},{"date":"2021-07-15","close":8226.0186},{"date":"2021-07-16","close":8240.4502},{"date":"2021-07-19","close":8139.4287},{"date":"2021-07-20","close":8081.7031},{"date":"2021-07-21","close":7999.9229},{"date":"2021-07-22","close":8062.4604},{"date":"2021-07-23","close":8076.8926},{"date":"2021-07-26","close":8033.5962},{"date":"2021-07-27","close":8038.4072},{"date":"2021-07-28","close":7995.1128},{"date":"2021-07-29","close":8019.166},{"date":"2021-07-30","close":7918.1436},{"date":"2021-08-02","close":7922.9546},{"date":"2021-08-03","close":7874.8486},{"date":"2021-08-04","close":8072.082},{"date":"2021-08-05","close":8105.7549},{"date":"2021-08-06","close":8139.4287},{"date":"2021-08-09","close":8177.9131},{"date":"2021-08-10","close":8081.7031},{"date":"2021-08-11","close":8072.082},{"date":"2021-08-12","close":8019.166},{"date":"2021-08-13","close":7870.0386},{"date":"2021-08-17","close":7701.6699},{"date":"2021-08-18","close":7797.8809},{"date":"2021-08-19","close":7571.7856},{"date":"2021-08-20","close":7451.522},{"date":"2021-08-23","close":7557.354},{"date":"2021-08-24","close":7788.2593},{"date":"2021-08-25","close":7783.4492},{"date":"2021-08-26","close":7788.2593},{"date":"2021-08-27","close":7788.2593},{"date":"2021-08-30","close":7865.228},{"date":"2021-08-31","close":7865.228},{"date":"2021-09-01","close":7894.0913},{"date":"2021-09-02","close":7884.4707},{"date":"2021-09-03","close":7865.228},{"date":"2021-09-06","close":7821.9336},{"date":"2021-09-07","close":7855.6069},{"date":"2021-09-08","close":7716.1011},{"date":"2021-09-09","close":7615.0801},{"date":"2021-09-10","close":7658.375},{"date":"2021-09-13","close":7581.4067},{"date":"2021-09-14","close":7687.2378},{"date":"2021-09-15","close":7692.0488},{"date":"2021-09-16","close":7624.7012},{"date":"2021-09-17","close":7624.7012},{"date":"2021-09-23","close":7634.3228},{"date":"2021-09-24","close":7643.9434},{"date":"2021-09-27","close":7634.3228},{"date":"2021-09-28","close":7547.7329},{"date":"2021-09-29","close":7451.522},{"date":"2021-09-30","close":7547.7329},{"date":"2021-10-01","close":7470.7646},{"date":"2021-10-05","close":7518.8696},{"date":"2021-10-06","close":7427.4697},{"date":"2021-10-07","close":7615.0801},{"date":"2021-10-08","close":7581.4067},{"date":"2021-10-12","close":7446.7119},{"date":"2021-10-13","close":7528.4907},{"date":"2021-10-14","close":7672.8066},{"date":"2021-10-15","close":7769.0171},{"date":"2021-10-18","close":7807.502},{"date":"2021-10-19","close":7889.2812},{"date":"2021-10-20","close":7922.9546},{"date":"2021-10-21","close":7971.0601},{"date":"2021-10-22","close":7961.439},{"date":"2021-10-25","close":7980.6807},{"date":"2021-10-26","close":8115.3765},{"date":"2021-10-27","close":8105.7549},{"date":"2021-10-28","close":7927.7656},{"date":"2021-10-29","close":7894.0913},{"date":"2021-11-01","close":7985.4917},{"date":"2021-11-02","close":8028.7876},{"date":"2021-11-03","close":7937.3872},{"date":"2021-11-04","close":7860.4175},{"date":"2021-11-05","close":7855.6069},{"date":"2021-11-08","close":7966.25},{"date":"2021-11-09","close":7995.1128},{"date":"2021-11-10","close":7942.1968},{"date":"2021-11-11","close":7966.25},{"date":"2021-11-12","close":8019.166},{"date":"2021-11-15","close":7995.1128},{"date":"2021-11-16","close":8149.0498},{"date":"2021-11-17","close":8072.082},{"date":"2021-11-18","close":8052.8398},{"date":"2021-11-19","close":7971.0601},{"date":"2021-11-22","close":7817.1226},{"date":"2021-11-23","close":7667.9961},{"date":"2021-11-24","close":7696.8594},{"date":"2021-11-25","close":7591.0278},{"date":"2021-11-26","close":7441.9014},{"date":"2021-11-29","close":7326.4478},{"date":"2021-11-30","close":7061.8682},{"date":"2021-12-01","close":7172.5107},{"date":"2021-12-02","close":7162.8896},{"date":"2021-12-03","close":7379.3643},{"date":"2021-12-06","close":7316.8271},{"date":"2021-12-07","close":7398.6069},{"date":"2021-12-08","close":7413.0376},{"date":"2021-12-09","close":7557.354},{"date":"2021-12-10","close":7518.8696},{"date":"2021-12-13","close":7446.7119},{"date":"2021-12-14","close":7408.2266},{"date":"2021-12-15","close":7388.9854},{"date":"2021-12-16","close":7393.7959},{"date":"2021-12-17","close":7388.9854},{"date":"2021-12-20","close":7263.9111},{"date":"2021-12-21","close":7297.585},{"date":"2021-12-22","close":7388.9854},{"date":"2021-12-23","close":7388.9854},{"date":"2021-12-24","close":7427.4697},{"date":"2021-12-27","close":7413.0376},{"date":"2021-12-28","close":7518.8696},{"date":"2021-12-29","close":7485.1963},{"date":"2021-12-30","close":7523.6797},{"date":"2022-01-03","close":7622.0},{"date":"2022-01-04","close":7451.522},{"date":"2022-01-05","close":7321.6367},{"date":"2022-01-06","close":7119.5947},{"date":"2022-01-07","close":7158.0791},{"date":"2022-01-10","close":7071.4893},{"date":"2022-01-11","close":6980.0898},{"date":"2022-01-12","close":7109.9741},{"date":"2022-01-13","close":7114.7842},{"date":"2022-01-14","close":6999.3315},{"date":"2022-01-17","close":6903.1211},{"date":"2022-01-18","close":6855.0156},{"date":"2022-01-19","close":6792.4785},{"date":"2022-01-20","close":6994.521},{"date":"2022-01-21","close":6984.9004},{"date":"2022-01-24","close":6811.7202},{"date":"2022-01-25","close":6628.9204},{"date":"2022-01-26","close":6600.0566},{"date":"2022-01-27","close":6335.478},{"date":"2022-01-28","close":6474.9829},{"date":"2022-02-03","close":6609.6777},{"date":"2022-02-04","close":6826.1519},{"date":"2022-02-07","close":6859.8262},{"date":"2022-02-08","close":6859.8262},{"date":"2022-02-09","close":6965.6572},{"date":"2022-02-10","close":6951.2266},{"date":"2022-02-11","close":6869.4468},{"date":"2022-02-14","close":6855.0},{"date":"2022-02-15","close":6763.6152},{"date":"2022-02-16","close":6956.0371},{"date":"2022-02-17","close":7033.0054},{"date":"2022-02-18","close":7100.353},{"date":"2022-02-21","close":7172.5107},{"date":"2022-02-22","close":7085.9214},{"date":"2022-02-23","close":7095.5425},{"date":"2022-02-24","close":6907.9316},{"date":"2022-02-25","close":6984.9004},{"date":"2022-02-28","close":7042.6265},{"date":"2022-03-02","close":7114.7842},{"date":"2022-03-03","close":7162.8896},{"date":"2022-03-04","close":7109.9741},{"date":"2022-03-07","close":6951.2266},{"date":"2022-03-08","close":6850.2051},{"date":"2022-03-10","close":7008.9531},{"date":"2022-03-11","close":7134.0269},{"date":"2022-03-14","close":6956.0371},{"date":"2022-03-15","close":6893.5},{"date":"2022-03-16","close":7028.1953},{"date":"2022-03-17","close":7105.1631},{"date":"2022-03-18","close":7100.353},{"date":"2022-03-21","close":7081.1108},{"date":"2022-03-22","close":7124.4058},{"date":"2022-03-23","close":7114.7842},{"date":"2022-03-24","close":7100.353},{"date":"2022-03-25","close":7090.7314},{"date":"2022-03-28","close":7018.5737},{"date":"2022-03-29","close":7134.0269},{"date":"2022-03-30","close":7225.4268},{"date":"2022-03-31","close":7239.8589},{"date":"2022-04-01","close":7336.0688},{"date":"2022-04-04","close":7408.2266},{"date":"2022-04-05","close":7461.1431},{"date":"2022-04-06","close":7403.417},{"date":"2022-04-07","close":7235.0479},{"date":"2022-04-08","close":7167.7002},{"date":"2022-04-11","close":7196.5635},{"date":"2022-04-12","close":7143.6475},{"date":"2022-04-13","close":7259.1006},{"date":"2022-04-14","close":7312.0171},{"date":"2022-04-15","close":7287.9644},{"date":"2022-04-18","close":7278.3428},{"date":"2022-04-19","close":7307.2061},{"date":"2022-04-20","close":7316.8271},{"date":"2022-04-21","close":7259.1006},{"date":"2022-04-22","close":7191.7534},{"date":"2022-04-25","close":7033.0054},{"date":"2022-04-26","close":7071.4893},{"date":"2022-04-27","close":6936.7949},{"date":"2022-04-28","close":6994.6812},{"date":"2022-04-29","close":7038.0972},{"date":"2022-05-02","close":7078.0},{"date":"2022-05-03","close":6970.5625},{"date":"2022-05-04","close":6878.9077},{"date":"2022-05-06","close":6772.7812},{"date":"2022-05-09","close":6635.0},{"date":"2022-05-10","close":6521.938},{"date":"2022-05-11","close":6555.7056},{"date":"2022-05-12","close":6300.0376},{"date":"2022-05-13","close":6420.6357},{"date":"2022-05-16","close":6430.2832},{"date":"2022-05-17","close":6386.8677},{"date":"2022-05-18","close":6401.3398},{"date":"2022-05-19","close":6290.3896},{"date":"2022-05-20","close":6386.8677},{"date":"2022-05-23","close":6430.2832},{"date":"2022-05-24","close":6275.918},{"date":"2022-05-25","close":6367.5723},{"date":"2022-05-26","close":6357.9248},{"date":"2022-05-27","close":6444.7549},{"date":"2022-05-30","close":6570.1768},{"date":"2022-05-31","close":6589.4727},{"date":"2022-06-02","close":6536.4092},{"date":"2022-06-03","close":6599.1206},{"date":"2022-06-07","close":6483.3462},{"date":"2022-06-08","close":6536.4092},{"date":"2022-06-09","close":6531.5854},{"date":"2022-06-10","close":6531.5854},{"date":"2022-06-13","close":6256.6221},{"date":"2022-06-14","close":6179.439},{"date":"2022-06-15","close":6039.5459},{"date":"2022-06-16","close":6029.8979},{"date":"2022-06-17","close":6005.7788},{"date":"2022-06-20","close":5870.7085},{"date":"2022-06-21","close":5952.7153},{"date":"2022-06-22","close":5740.4624},{"date":"2022-06-23","close":5576.4497},{"date":"2022-06-24","close":5783.8779},{"date":"2022-06-27","close":5832.1172},{"date":"2022-06-28","close":5846.5894},{"date":"2022-06-29","close":5851.4131},{"date":"2022-06-30","close":5725.9917},{"date":"2022-07-01","close":5682.5757},{"date":"2022-07-04","close":5682.5757},{"date":"2022-07-05","close":5817.645},{"date":"2022-07-06","close":5798.3501},{"date":"2022-07-07","close":5875.5327},{"date":"2022-07-08","close":5899.6523},{"date":"2022-07-11","close":5803.1743},{"date":"2022-07-12","close":5701.8716},{"date":"2022-07-13","close":5832.1172},{"date":"2022-07-14","close":5885.1802},{"date":"2022-07-15","close":5817.645},{"date":"2022-07-18","close":5880.3569},{"date":"2022-07-19","close":5885.1802},{"date":"2022-07-20","close":5933.4194},{"date":"2022-07-21","close":5991.3066},{"date":"2022-07-22","close":5967.187},{"date":"2022-07-25","close":6000.9546},{"date":"2022-07-26","close":5967.187},{"date":"2022-07-27","close":5952.7153},{"date":"2022-07-28","close":5923.7715},{"date":"2022-07-29","close":6000.9546},{"date":"2022-08-01","close":5976.8345},{"date":"2022-08-02","close":5890.0044},{"date":"2022-08-03","close":6005.7788},{"date":"2022-08-04","close":6140.8481},{"date":"2022-08-05","close":6136.0244},{"date":"2022-08-08","close":6164.9678},{"date":"2022-08-09","close":6246.9746},{"date":"2022-08-10","close":6155.3198},{"date":"2022-08-11","close":6232.502},{"date":"2022-08-12","close":6179.439},{"date":"2022-08-16","close":6256.6221},{"date":"2022-08-17","close":6189.0874},{"date":"2022-08-18","close":6184.2632},{"date":"2022-08-19","close":6145.6724},{"date":"2022-08-22","close":6054.0176},{"date":"2022-08-23","close":5890.0044},{"date":"2022-08-24","close":5967.187},{"date":"2022-08-25","close":6063.665},{"date":"2022-08-26","close":6029.8979},{"date":"2022-08-29","close":5880.3569},{"date":"2022-08-30","close":6000.9546},{"date":"2022-08-31","close":6000.9546},{"date":"2022-09-01","close":5861.061},{"date":"2022-09-02","close":5899.6523},{"date":"2022-09-05","close":5861.061},{"date":"2022-09-06","close":5885.1802},{"date":"2022-09-07","close":5803.1743},{"date":"2022-09-08","close":5836.9414},{"date":"2022-09-13","close":5981.6592},{"date":"2022-09-14","close":5841.7651},{"date":"2022-09-15","close":5865.8848},{"date":"2022-09-16","close":5851.4131},{"date":"2022-09-19","close":5783.8779},{"date":"2022-09-20","close":5875.5327},{"date":"2022-09-21","close":5865.8848},{"date":"2022-09-22","close":5817.645},{"date":"2022-09-23","close":5610.2168},{"date":"2022-09-26","close":5465.5},{"date":"2022-09-27","close":5566.8022},{"date":"2022-09-28","close":5422.0845},{"date":"2022-09-29","close":5422.0845},{"date":"2022-09-30","close":5397.9648},{"date":"2022-10-04","close":5465.5},{"date":"2022-10-05","close":5369.021},{"date":"2022-10-06","close":5417.2603},{"date":"2022-10-07","close":5349.7256},{"date":"2022-10-11","close":5118.1777},{"date":"2022-10-12","close":5123.001},{"date":"2022-10-13","close":4992.7559},{"date":"2022-10-14","close":5142.2974},{"date":"2022-10-17","close":5156.769},{"date":"2022-10-18","close":5258.0713},{"date":"2022-10-19","close":5219.48},{"date":"2022-10-20","close":5132.6484},{"date":"2022-10-21","close":5103.7061},{"date":"2022-10-24","close":5142.2974},{"date":"2022-10-25","close":5103.7061},{"date":"2022-10-26","close":5084.4097},{"date":"2022-10-27","close":5161.5928},{"date":"2022-10-28","close":5118.1777},{"date":"2022-10-31","close":5118.1777},{"date":"2022-11-01","close":5180.8882},{"date":"2022-11-02","close":5238.7749},{"date":"2022-11-03","close":5180.8882},{"date":"2022-11-04","close":5262.895},{"date":"2022-11-07","close":5282.1904},{"date":"2022-11-08","close":5393.1406},{"date":"2022-11-09","close":5359.3735},{"date":"2022-11-10","close":5364.1978},{"date":"2022-11-11","close":5571.6255},{"date":"2022-11-14","close":5552.3301},{"date":"2022-11-15","close":5610.2168},{"date":"2022-11-16","close":5682.5757},{"date":"2022-11-17","close":5697.0479},{"date":"2022-11-18","close":5624.689},{"date":"2022-11-21","close":5552.3301},{"date":"2022-11-22","close":5479.9717},{"date":"2022-11-23","close":5595.7456},{"date":"2022-11-24","close":5711.5195},{"date":"2022-11-25","close":5648.8081},{"date":"2022-11-28","close":5581.2734},{"date":"2022-11-29","close":5716.3433},{"date":"2022-11-30","close":5692.2241},{"date":"2022-12-01","close":5779.0542},{"date":"2022-12-02","close":5822.4697},{"date":"2022-12-05","close":5880.3569},{"date":"2022-12-06","close":5779.0542},{"date":"2022-12-07","close":5817.645},{"date":"2022-12-08","close":5793.5264},{"date":"2022-12-09","close":5947.8916},{"date":"2022-12-12","close":5947.8916},{"date":"2022-12-13","close":5909.2998},{"date":"2022-12-14","close":5952.7153},{"date":"2022-12-15","close":5846.5894},{"date":"2022-12-16","close":5865.8848},{"date":"2022-12-19","close":5899.6523},{"date":"2022-12-20","close":5788.7021},{"date":"2022-12-21","close":5865.8848},{"date":"2022-12-22","close":5962.3633},{"date":"2022-12-23","close":5856.2368},{"date":"2022-12-26","close":5851.4131},{"date":"2022-12-27","close":5943.0679},{"date":"2022-12-28","close":5981.6592},{"date":"2022-12-29","close":5957.5396},{"date":"2023-01-02","close":5822.4697},{"date":"2023-01-03","close":5875.5327},{"date":"2023-01-04","close":5846.5894},{"date":"2023-01-05","close":5914.124},{"date":"2023-01-06","close":5865.8848},{"date":"2023-01-09","close":6025.0737},{"date":"2023-01-10","close":5967.187},{"date":"2023-01-11","close":6025.0737},{"date":"2023-01-12","close":6015.4263},{"date":"2023-01-13","close":6025.0737},{"date":"2023-01-16","close":6140.8481},{"date":"2023-01-17","close":6087.7847},{"date":"2023-01-18","close":6116.7285},{"date":"2023-01-19","close":6164.9678},{"date":"2023-01-20","close":6198.7354},{"date":"2023-01-25","close":6208.3833},{"date":"2023-01-26","close":6237.3262},{"date":"2023-01-27","close":6290.3896},{"date":"2023-01-30","close":6246.9746},{"date":"2023-01-31","close":6285.5654},{"date":"2023-02-01","close":6261.4463},{"date":"2023-02-02","close":6319.3335},{"date":"2023-02-03","close":6401.3398},{"date":"2023-02-06","close":6314.5093},{"date":"2023-02-07","close":6362.7485},{"date":"2023-02-08","close":6415.8115},{"date":"2023-02-09","close":6425.459},{"date":"2023-02-10","close":6396.5166},{"date":"2023-02-13","close":6309.6855},{"date":"2023-02-14","close":6367.5723},{"date":"2023-02-15","close":6232.502},{"date":"2023-02-16","close":6382.0439},{"date":"2023-02-17","close":6285.5654},{"date":"2023-02-20","close":6357.9248},{"date":"2023-02-21","close":6328.981},{"date":"2023-02-22","close":6222.8545},{"date":"2023-02-23","close":6309.6855},{"date":"2023-02-24","close":6261.4463},{"date":"2023-02-27","close":6189.0874},{"date":"2023-02-28","close":6271.0938},{"date":"2023-03-02","close":6261.4463},{"date":"2023-03-03","close":6232.502},{"date":"2023-03-06","close":6275.918},{"date":"2023-03-07","close":6232.502},{"date":"2023-03-08","close":6169.7915},{"date":"2023-03-09","close":6126.3765},{"date":"2023-03-10","close":6029.8979},{"date":"2023-03-13","close":5938.2437},{"date":"2023-03-14","close":5798.3501},{"date":"2023-03-15","close":5832.1172},{"date":"2023-03-16","close":5774.2305},{"date":"2023-03-17","close":5909.2998},{"date":"2023-03-20","close":5909.2998},{"date":"2023-03-21","close":5957.5396},{"date":"2023-03-22","close":5947.8916},{"date":"2023-03-23","close":5918.9478},{"date":"2023-03-24","close":5943.0679},{"date":"2023-03-27","close":5880.3569},{"date":"2023-03-28","close":6000.9546},{"date":"2023-03-29","close":6058.8418},{"date":"2023-03-30","close":6068.4893},{"date":"2023-03-31","close":6097.4331},{"date":"2023-04-03","close":6063.665},{"date":"2023-04-04","close":6140.8481},{"date":"2023-04-05","close":6126.3765},{"date":"2023-04-06","close":6097.4331},{"date":"2023-04-07","close":6140.8481},{"date":"2023-04-10","close":6049.1938},{"date":"2023-04-11","close":6111.9048},{"date":"2023-04-12","close":6121.5522},{"date":"2023-04-13","close":6203.5596},{"date":"2023-04-14","close":6266.27},{"date":"2023-04-17","close":6242.1509},{"date":"2023-04-18","close":6295.2139},{"date":"2023-04-19","close":6304.8618},{"date":"2023-04-20","close":6227.6787},{"date":"2023-04-21","close":6034.7222},{"date":"2023-04-24","close":6025.0737},{"date":"2023-04-25","close":5986.4824},{"date":"2023-04-26","close":6025.0737},{"date":"2023-04-27","close":6039.6626},{"date":"2023-04-28","close":6098.0166},{"date":"2023-05-02","close":6229.3135},{"date":"2023-05-03","close":6195.2739},{"date":"2023-05-04","close":6180.6851},{"date":"2023-05-08","close":6156.3711},{"date":"2023-05-09","close":6141.7822},{"date":"2023-05-10","close":6156.3711},{"date":"2023-05-11","close":6170.9595},{"date":"2023-05-12","close":6127.1938},{"date":"2023-05-15","close":6093.1543},{"date":"2023-05-16","close":6170.9595},{"date":"2023-05-17","close":6243.9023},{"date":"2023-05-18","close":6277.0},{"date":"2023-05-19","close":6229.3135},{"date":"2023-05-22","close":6229.3135},{"date":"2023-05-23","close":6243.9023},{"date":"2023-05-24","close":6229.0},{"date":"2023-05-25","close":6132.0566},{"date":"2023-05-26","close":6059.1138},{"date":"2023-05-30","close":6098.0166},{"date":"2023-05-31","close":6063.9771},{"date":"2023-06-01","close":6073.7021},{"date":"2023-06-02","close":6049.3882},{"date":"2023-06-05","close":6107.7427},{"date":"2023-06-07","close":6117.4683},{"date":"2023-06-08","close":6073.7021},{"date":"2023-06-09","close":6107.7427},{"date":"2023-06-12","close":6049.3882},{"date":"2023-06-13","close":6073.7021},{"date":"2023-06-14","close":6054.2515},{"date":"2023-06-15","close":6015.3486},{"date":"2023-06-16","close":6063.9771},{"date":"2023-06-19","close":6005.623},{"date":"2023-06-20","close":6044.5259},{"date":"2023-06-21","close":5966.7202},{"date":"2023-06-22","close":5942.4058},{"date":"2023-06-23","close":5869.4629},{"date":"2023-06-26","close":5820.8345},{"date":"2023-06-27","close":5820.8345},{"date":"2023-06-28","close":5801.3828},{"date":"2023-06-29","close":5708.9883},{"date":"2023-06-30","close":5704.126},{"date":"2023-07-03","close":5787.0},{"date":"2023-07-04","close":5767.0},{"date":"2023-07-05","close":5724.0},{"date":"2023-07-06","close":5659.0},{"date":"2023-07-07","close":5572.8286},{"date":"2023-07-10","close":5533.9258},{"date":"2023-07-11","close":5684.0},{"date":"2023-07-12","close":5738.0},{"date":"2023-07-13","close":5757.0},{"date":"2023-07-14","close":5738.166},{"date":"2023-07-17","close":5738.166},{"date":"2023-07-18","close":5738.0},{"date":"2023-07-19","close":5626.3203},{"date":"2023-07-20","close":5665.2231},{"date":"2023-07-21","close":5631.1826},{"date":"2023-07-24","close":5514.4746},{"date":"2023-07-25","close":5527.0},{"date":"2023-07-26","close":5271.332},{"date":"2023-07-27","close":5625.0},{"date":"2023-07-28","close":5572.8286},{"date":"2023-07-31","close":5699.0},{"date":"2023-08-01","close":5792.0},{"date":"2023-08-02","close":5762.0},{"date":"2023-08-03","close":5679.8115},{"date":"2023-08-04","close":5781.9312},{"date":"2023-08-07","close":5893.7773},{"date":"2023-08-08","close":5825.6968},{"date":"2023-08-09","close":5791.6572},{"date":"2023-08-10","close":6083.4282},{"date":"2023-08-11","close":6141.7822},{"date":"2023-08-14","close":6190.4106},{"date":"2023-08-16","close":6083.4282},{"date":"2023-08-17","close":5976.4453},{"date":"2023-08-18","close":5913.2285},{"date":"2023-08-21","close":5879.188},{"date":"2023-08-22","close":5864.5996},{"date":"2023-08-23","close":5825.6968},{"date":"2023-08-24","close":5874.3257},{"date":"2023-08-25","close":5893.7773},{"date":"2023-08-28","close":5976.4453},{"date":"2023-08-29","close":5986.1709},{"date":"2023-08-30","close":6000.7598},{"date":"2023-08-31","close":5981.3081},{"date":"2023-09-01","close":5947.2686},{"date":"2023-09-04","close":5932.6797},{"date":"2023-09-05","close":5942.4058},{"date":"2023-09-06","close":5937.5425},{"date":"2023-09-07","close":5884.0513},{"date":"2023-09-08","close":5947.2686},{"date":"2023-09-11","close":5961.8569},{"date":"2023-09-12","close":5971.5825},{"date":"2023-09-13","close":5922.9541},{"date":"2023-09-14","close":5952.1313},{"date":"2023-09-15","close":5976.4453},{"date":"2023-09-18","close":5991.0347},{"date":"2023-09-19","close":5947.2686},{"date":"2023-09-20","close":5893.7773},{"date":"2023-09-21","close":5772.2061},{"date":"2023-09-22","close":5708.9883},{"date":"2023-09-25","close":5728.4399},{"date":"2023-09-26","close":5640.9092},{"date":"2023-09-27","close":5670.0854},{"date":"2023-10-04","close":5451.2573},{"date":"2023-10-05","close":5422.0801},{"date":"2023-10-06","close":5422.0801},{"date":"2023-10-10","close":5339.4121},{"date":"2023-10-11","close":5402.6289},{"date":"2023-10-12","close":5446.395},{"date":"2023-10-13","close":5422.0801},{"date":"2023-10-16","close":5383.1772},{"date":"2023-10-17","close":5456.1206},{"date":"2023-10-18","close":5417.2178},{"date":"2023-10-19","close":5310.2349},{"date":"2023-10-20","close":5256.7432},{"date":"2023-10-23","close":5276.1948},{"date":"2023-10-24","close":5329.686},{"date":"2023-10-25","close":5451.2573},{"date":"2023-10-26","close":5339.4121},{"date":"2023-10-27","close":5310.2349},{"date":"2023-10-30","close":5373.4517},{"date":"2023-10-31","close":5383.1772},{"date":"2023-11-01","close":5451.2573},{"date":"2023-11-02","close":5451.2573},{"date":"2023-11-03","close":5524.2002},{"date":"2023-11-06","close":5674.9487},{"date":"2023-11-07","close":5684.6738},{"date":"2023-11-08","close":5767.3428},{"date":"2023-11-09","close":5845.1489},{"date":"2023-11-10","close":5708.9883},{"date":"2023-11-13","close":5582.5542},{"date":"2023-11-14","close":5582.5542},{"date":"2023-11-15","close":5665.2231},{"date":"2023-11-16","close":5670.0854},{"date":"2023-11-17","close":5563.1035},{"date":"2023-11-20","close":5636.0454},{"date":"2023-11-21","close":5674.9487},{"date":"2023-11-22","close":5660.3599},{"date":"2023-11-23","close":5694.3999},{"date":"2023-11-24","close":5679.8115},{"date":"2023-11-27","close":5655.4971},{"date":"2023-11-28","close":5636.0454},{"date":"2023-11-29","close":5631.1826},{"date":"2023-11-30","close":5611.7314},{"date":"2023-12-01","close":5626.3203},{"date":"2023-12-04","close":5655.4971},{"date":"2023-12-05","close":5645.7715},{"date":"2023-12-06","close":5777.0684},{"date":"2023-12-07","close":5713.8516},{"date":"2023-12-08","close":5733.3027},{"date":"2023-12-11","close":5772.2061},{"date":"2023-12-12","close":5733.3027},{"date":"2023-12-13","close":5757.6172},{"date":"2023-12-14","close":5791.6572},{"date":"2023-12-15","close":5757.6172},{"date":"2023-12-18","close":5777.0684},{"date":"2023-12-19","close":5830.5596},{"date":"2023-12-20","close":5888.9141},{"date":"2023-12-21","close":5854.874},{"date":"2023-12-22","close":5743.0288},{"date":"2023-12-26","close":5713.8516},{"date":"2023-12-27","close":5791.6572},{"date":"2023-12-28","close":5825.6968},{"date":"2024-01-02","close":5845.1489},{"date":"2024-01-03","close":5762.48},{"date":"2024-01-04","close":5713.8516},{"date":"2024-01-05","close":5699.2632},{"date":"2024-01-08","close":5728.4399},{"date":"2024-01-09","close":5850.0117},{"date":"2024-01-10","close":5864.5996},{"date":"2024-01-11","close":5893.7773},{"date":"2024-01-12","close":5781.9312},{"date":"2024-01-15","close":5670.0854},{"date":"2024-01-16","close":5611.7314},{"date":"2024-01-17","close":5485.2979},{"date":"2024-01-18","close":5572.0},{"date":"2024-01-19","close":5533.9258},{"date":"2024-01-22","close":5514.4746},{"date":"2024-01-23","close":5602.0063},{"date":"2024-01-24","close":5640.9092},{"date":"2024-01-25","close":5611.7314},{"date":"2024-01-26","close":5655.4971},{"date":"2024-01-29","close":5563.1035},{"date":"2024-01-30","close":5602.0063},{"date":"2024-01-31","close":5499.8857},{"date":"2024-02-01","close":5519.3374},{"date":"2024-02-02","close":5616.5942},{"date":"2024-02-05","close":5572.8286},{"date":"2024-02-06","close":5587.4175},{"date":"2024-02-07","close":5631.1826},{"date":"2024-02-08","close":5626.3203},{"date":"2024-02-13","close":5631.1826},{"date":"2024-02-14","close":5694.3999},{"date":"2024-02-15","close":5718.7144},{"date":"2024-02-16","close":5762.48},{"date":"2024-02-19","close":5791.6572},{"date":"2024-02-20","close":5757.6172},{"date":"2024-02-21","close":5738.166},{"date":"2024-02-22","close":5743.0288},{"date":"2024-02-23","close":5743.0288},{"date":"2024-02-26","close":5723.5771},{"date":"2024-02-27","close":5640.9092},{"date":"2024-02-28","close":5665.2231},{"date":"2024-02-29","close":5611.7314},{"date":"2024-03-04","close":5553.3774},{"date":"2024-03-05","close":5548.5146},{"date":"2024-03-06","close":5509.6118},{"date":"2024-03-07","close":5426.9429},{"date":"2024-03-08","close":5460.9829},{"date":"2024-03-11","close":5524.2002},{"date":"2024-03-12","close":5558.2402},{"date":"2024-03-13","close":5563.1035},{"date":"2024-03-14","close":5548.5146},{"date":"2024-03-15","close":5485.2979},{"date":"2024-03-18","close":5553.3774},{"date":"2024-03-19","close":5514.4746},{"date":"2024-03-20","close":5529.063},{"date":"2024-03-21","close":5553.3774},{"date":"2024-03-22","close":5572.8286},{"date":"2024-03-25","close":5626.3203},{"date":"2024-03-26","close":5694.3999},{"date":"2024-03-27","close":5704.126},{"date":"2024-03-28","close":5670.0854},{"date":"2024-03-29","close":5665.2231},{"date":"2024-04-01","close":5801.3828},{"date":"2024-04-02","close":5728.4399},{"date":"2024-04-03","close":5713.8516},{"date":"2024-04-04","close":5674.9487},{"date":"2024-04-05","close":5650.6348},{"date":"2024-04-08","close":5587.4175},{"date":"2024-04-09","close":5577.6914},{"date":"2024-04-11","close":5548.5146},{"date":"2024-04-12","close":5495.0234},{"date":"2024-04-15","close":5470.709},{"date":"2024-04-16","close":5460.9829},{"date":"2024-04-17","close":5514.4746},{"date":"2024-04-18","close":5597.1431},{"date":"2024-04-19","close":5670.0854},{"date":"2024-04-22","close":5679.8115},{"date":"2024-04-23","close":5650.6348},{"date":"2024-04-24","close":5684.6738},{"date":"2024-04-25","close":5655.4971},{"date":"2024-04-26","close":5679.8115},{"date":"2024-04-29","close":5758.2212},{"date":"2024-04-30","close":5797.4263},{"date":"2024-05-02","close":5812.1279},{"date":"2024-05-03","close":5841.5317},{"date":"2024-05-07","close":5851.333},{"date":"2024-05-08","close":5846.4321},{"date":"2024-05-09","close":5895.4385},{"date":"2024-05-10","close":5978.7485},{"date":"2024-05-13","close":5949.3452},{"date":"2024-05-14","close":5964.0469},{"date":"2024-05-16","close":5959.1465},{"date":"2024-05-17","close":5983.6494},{"date":"2024-05-20","close":6013.0527},{"date":"2024-05-21","close":6027.7549},{"date":"2024-05-22","close":6057.1587},{"date":"2024-05-23","close":6076.7612},{"date":"2024-05-24","close":6091.4629},{"date":"2024-05-27","close":6111.0654},{"date":"2024-05-28","close":6013.0527},{"date":"2024-05-29","close":6017.9536},{"date":"2024-05-30","close":6037.5562},{"date":"2024-05-31","close":6081.6621},{"date":"2024-06-03","close":6091.4629},{"date":"2024-06-04","close":6003.252},{"date":"2024-06-05","close":5993.4507},{"date":"2024-06-07","close":6032.6553},{"date":"2024-06-10","close":6091.4629},{"date":"2024-06-11","close":6047.3574},{"date":"2024-06-12","close":6160.0713},{"date":"2024-06-13","close":6184.5747},{"date":"2024-06-14","close":6223.7798},{"date":"2024-06-17","close":6243.3823},{"date":"2024-06-18","close":6233.5806},{"date":"2024-06-19","close":6184.5747},{"date":"2024-06-20","close":6169.873},{"date":"2024-06-21","close":6194.3755},{"date":"2024-06-24","close":6106.1646},{"date":"2024-06-25","close":6111.0654},{"date":"2024-06-26","close":6111.0654},{"date":"2024-06-27","close":6101.2642},{"date":"2024-06-28","close":6160.0713},{"date":"2024-07-01","close":6111.0654},{"date":"2024-07-02","close":6032.6553},{"date":"2024-07-03","close":5919.9414},{"date":"2024-07-04","close":5880.7368},{"date":"2024-07-05","close":5885.6372},{"date":"2024-07-08","close":5968.9478},{"date":"2024-07-09","close":5964.0469},{"date":"2024-07-10","close":5983.6494},{"date":"2024-07-11","close":5973.8481},{"date":"2024-07-12","close":5968.9478},{"date":"2024-07-15","close":5988.5503},{"date":"2024-07-16","close":5915.041},{"date":"2024-07-17","close":5939.5439},{"date":"2024-07-18","close":5929.7427},{"date":"2024-07-19","close":5900.3389},{"date":"2024-07-22","close":5870.9351},{"date":"2024-07-23","close":5870.9351},{"date":"2024-07-24","close":5910.1401},{"date":"2024-07-25","close":5826.8301},{"date":"2024-07-26","close":5792.5254},{"date":"2024-07-29","close":5870.9351},{"date":"2024-07-30","close":5807.2275},{"date":"2024-07-31","close":5807.2275},{"date":"2024-08-01","close":5836.6309},{"date":"2024-08-02","close":5704.3145},{"date":"2024-08-05","close":5179.9487},{"date":"2024-08-06","close":5400.4766},{"date":"2024-08-07","close":5464.1841},{"date":"2024-08-08","close":5469.085},{"date":"2024-08-09","close":5483.7866},{"date":"2024-08-12","close":5522.9917},{"date":"2024-08-13","close":5473.9858},{"date":"2024-08-14","close":5498.4888},{"date":"2024-08-16","close":5473.9858},{"date":"2024-08-19","close":5469.085},{"date":"2024-08-20","close":5493.5879},{"date":"2024-08-21","close":5469.085},{"date":"2024-08-22","close":5518.0913},{"date":"2024-08-23","close":5508.29},{"date":"2024-08-26","close":5493.5879},{"date":"2024-08-27","close":5551.0},{"date":"2024-08-28","close":5513.1904},{"date":"2024-08-29","close":5473.9858},{"date":"2024-08-30","close":5493.5879},{"date":"2024-09-02","close":5473.9858},{"date":"2024-09-03","close":5478.8862},{"date":"2024-09-04","close":5277.9614},{"date":"2024-09-05","close":5361.2715},{"date":"2024-09-06","close":5248.5571},{"date":"2024-09-09","close":5331.8682},{"date":"2024-09-10","close":5282.8613},{"date":"2024-09-11","close":5292.6631},{"date":"2024-09-12","close":5390.6753},{"date":"2024-09-13","close":5395.5757},{"date":"2024-09-19","close":5410.2773},{"date":"2024-09-20","close":5380.874},{"date":"2024-09-23","close":5390.6753},{"date":"2024-09-24","close":5429.8799},{"date":"2024-09-25","close":5483.7866},{"date":"2024-09-26","close":5527.8926},{"date":"2024-09-27","close":5625.9048},{"date":"2024-09-30","close":5591.6001},{"date":"2024-10-02","close":5508.29},{"date":"2024-10-04","close":5488.6875},{"date":"2024-10-07","close":5518.0913},{"date":"2024-10-08","close":5473.9858},{"date":"2024-10-10","close":5478.8862},{"date":"2024-10-11","close":5434.7808},{"date":"2024-10-14","close":5429.8799},{"date":"2024-10-15","close":5420.0791},{"date":"2024-10-16","close":5395.5757},{"date":"2024-10-17","close":5390.6753},{"date":"2024-10-18","close":5326.9673},{"date":"2024-10-21","close":5356.3706},{"date":"2024-10-22","close":5331.8682},{"date":"2024-10-23","close":5361.2715},{"date":"2024-10-24","close":5302.4639},{"date":"2024-10-25","close":5248.5571},{"date":"2024-10-28","close":5312.2656},{"date":"2024-10-29","close":5336.7681},{"date":"2024-10-30","close":5407.0},{"date":"2024-10-31","close":5424.9795},{"date":"2024-11-01","close":5410.2773},{"date":"2024-11-04","close":5464.1841},{"date":"2024-11-05","close":5551.0},{"date":"2024-11-06","close":5522.9917},{"date":"2024-11-07","close":5488.6875},{"date":"2024-11-08","close":5415.1782},{"date":"2024-11-11","close":5297.5635},{"date":"2024-11-12","close":5155.4453},{"date":"2024-11-13","close":5126.042},{"date":"2024-11-14","close":5121.1411},{"date":"2024-11-15","close":5228.9546},{"date":"2024-11-18","close":5287.7622},{"date":"2024-11-19","close":5312.2656},{"date":"2024-11-20","close":5371.0728},{"date":"2024-11-21","close":5336.7681},{"date":"2024-11-22","close":5351.4702},{"date":"2024-11-25","close":5429.8799},{"date":"2024-11-26","close":5469.085},{"date":"2024-11-27","close":5532.793},{"date":"2024-11-28","close":5532.793},{"date":"2024-11-29","close":5488.6875},{"date":"2024-12-02","close":5513.1904},{"date":"2024-12-03","close":5611.2026},{"date":"2024-12-04","close":5542.5942},{"date":"2024-12-05","close":5449.4824},{"date":"2024-12-06","close":5420.0791},{"date":"2024-12-09","close":5224.0547},{"date":"2024-12-10","close":5420.0791},{"date":"2024-12-11","close":5518.0913},{"date":"2024-12-12","close":5547.4946},{"date":"2024-12-13","close":5645.5073},{"date":"2024-12-16","close":5606.3022},{"date":"2024-12-17","close":5567.0972},{"date":"2024-12-18","close":5591.6001},{"date":"2024-12-19","close":5542.5942},{"date":"2024-12-20","close":5439.6812},{"date":"2024-12-23","close":5464.1841},{"date":"2024-12-24","close":5478.8862},{"date":"2024-12-26","close":5444.582},{"date":"2024-12-27","close":5366.1724},{"date":"2024-12-30","close":5361.2715},{"date":"2025-01-02","close":5302.4639},{"date":"2025-01-03","close":5410.2773},{"date":"2025-01-06","close":5444.582},{"date":"2025-01-07","close":5444.582},{"date":"2025-01-08","close":5439.6812},{"date":"2025-01-09","close":5444.582},{"date":"2025-01-10","close":5439.6812},{"date":"2025-01-13","close":5410.2773},{"date":"2025-01-14","close":5429.8799},{"date":"2025-01-15","close":5405.377},{"date":"2025-01-16","close":5454.3833},{"date":"2025-01-17","close":5449.4824},{"date":"2025-01-20","close":5444.582},{"date":"2025-01-21","close":5434.7808},{"date":"2025-01-22","close":5434.7808},{"date":"2025-01-23","close":5380.874},{"date":"2025-01-24","close":5375.9731},{"date":"2025-01-31","close":5434.7808},{"date":"2025-02-03","close":5371.0728},{"date":"2025-02-04","close":5488.6875},{"date":"2025-02-05","close":5621.0039},{"date":"2025-02-06","close":5684.7119},{"date":"2025-02-07","close":5660.209},{"date":"2025-02-10","close":5704.3145},{"date":"2025-02-11","close":5748.4199},{"date":"2025-02-12","close":5670.0103},{"date":"2025-02-13","close":5655.3081},{"date":"2025-02-14","close":5699.4141},{"date":"2025-02-17","close":5704.3145},{"date":"2025-02-18","close":5694.5132},{"date":"2025-02-19","close":5768.0225},{"date":"2025-02-20","close":5880.7368},{"date":"2025-02-21","close":5880.7368},{"date":"2025-02-24","close":5826.8301},{"date":"2025-02-25","close":5866.0347},{"date":"2025-02-26","close":5944.4443},{"date":"2025-02-27","close":5959.1465},{"date":"2025-02-28","close":5866.0347},{"date":"2025-03-04","close":5802.3267},{"date":"2025-03-05","close":5807.2275},{"date":"2025-03-06","close":5880.7368},{"date":"2025-03-07","close":5861.1343},{"date":"2025-03-10","close":5831.7305},{"date":"2025-03-11","close":5763.1216},{"date":"2025-03-12","close":5826.8301},{"date":"2025-03-13","close":5782.7241},{"date":"2025-03-14","close":5802.3267},{"date":"2025-03-17","close":5846.4321},{"date":"2025-03-18","close":5846.4321},{"date":"2025-03-19","close":5870.9351},{"date":"2025-03-20","close":5821.9292},{"date":"2025-03-21","close":5875.8359},{"date":"2025-03-24","close":5880.7368},{"date":"2025-03-25","close":5905.2397},{"date":"2025-03-26","close":5836.6309},{"date":"2025-03-27","close":5846.4321},{"date":"2025-03-28","close":5797.4263},{"date":"2025-03-31","close":5670.0103},{"date":"2025-04-01","close":5792.5254},{"date":"2025-04-02","close":5807.2275},{"date":"2025-04-03","close":5802.3267},{"date":"2025-04-04","close":5915.041},{"date":"2025-04-07","close":5606.3022},{"date":"2025-04-08","close":5591.6001},{"date":"2025-04-09","close":5420.0791},{"date":"2025-04-10","close":5621.0039},{"date":"2025-04-11","close":5709.2148},{"date":"2025-04-14","close":5728.8174},{"date":"2025-04-15","close":5817.0283},{"date":"2025-04-16","close":5826.8301},{"date":"2025-04-17","close":5959.1465},{"date":"2025-04-18","close":5993.4507},{"date":"2025-04-21","close":5968.9478},{"date":"2025-04-22","close":5954.2461},{"date":"2025-04-23","close":5954.2461},{"date":"2025-04-24","close":5939.5439},{"date":"2025-04-25","close":5983.6494},{"date":"2025-04-28","close":6042.457},{"date":"2025-04-29","close":6171.3364},{"date":"2025-04-30","close":6156.4658},{"date":"2025-05-02","close":6206.0347},{"date":"2025-05-07","close":6235.7759},{"date":"2025-05-08","close":6315.0864},{"date":"2025-05-09","close":6315.0864},{"date":"2025-05-12","close":6220.9053},{"date":"2025-05-13","close":6250.6465},{"date":"2025-05-14","close":6305.1724},{"date":"2025-05-15","close":6280.3882},{"date":"2025-05-16","close":6245.6899},{"date":"2025-05-19","close":6166.3794},{"date":"2025-05-20","close":6210.9912},{"date":"2025-05-21","close":6240.7329},{"date":"2025-05-22","close":6230.8188},{"date":"2025-05-23","close":6255.6035},{"date":"2025-05-26","close":6265.5171},{"date":"2025-05-27","close":6325.0},{"date":"2025-05-28","close":6300.2158},{"date":"2025-05-29","close":6374.5688},{"date":"2025-05-30","close":6339.8706},{"date":"2025-06-02","close":6399.3535},{"date":"2025-06-04","close":6533.1899},{"date":"2025-06-05","close":6567.8882},{"date":"2025-06-09","close":6711.6382},{"date":"2025-06-10","close":6805.8188},{"date":"2025-06-11","close":6795.9053},{"date":"2025-06-12","close":6845.4741},{"date":"2025-06-13","close":6785.9912},{"date":"2025-06-16","close":6825.6465},{"date":"2025-06-17","close":6825.6465},{"date":"2025-06-18","close":6979.3105},{"date":"2025-06-19","close":7108.1899},{"date":"2025-06-20","close":7237.0688},{"date":"2025-06-23","close":7202.3706},{"date":"2025-06-24","close":7321.3364},{"date":"2025-06-25","close":7256.8965},{"date":"2025-06-26","close":7078.4482},{"date":"2025-06-27","close":7043.75},{"date":"2025-06-30","close":7187.5},{"date":"2025-07-01","close":7202.3706},{"date":"2025-07-02","close":7187.5},{"date":"2025-07-03","close":7167.6724},{"date":"2025-07-04","close":7033.8364},{"date":"2025-07-07","close":7132.9741},{"date":"2025-07-08","close":7237.0688},{"date":"2025-07-09","close":7311.4224},{"date":"2025-07-10","close":7395.6899},{"date":"2025-07-11","close":7395.6899},{"date":"2025-07-14","close":7435.3447},{"date":"2025-07-15","close":7395.6899},{"date":"2025-07-16","close":7286.6382},{"date":"2025-07-17","close":7301.5088},{"date":"2025-07-18","close":7256.8965},{"date":"2025-07-21","close":7276.7241},{"date":"2025-07-22","close":7271.7671},{"date":"2025-07-23","close":7246.9829},{"date":"2025-07-24","close":7098.2759},{"date":"2025-07-25","close":7108.1899},{"date":"2025-07-28","close":7009.0518},{"date":"2025-07-29","close":7028.8794},{"date":"2025-07-30","close":7014.0088},{"date":"2025-07-31","close":7073.4912},{"date":"2025-08-01","close":6904.957},{"date":"2025-08-04","close":7014.0088},{"date":"2025-08-05","close":7014.0088},{"date":"2025-08-06","close":7157.7588},{"date":"2025-08-07","close":7301.5088},{"date":"2025-08-08","close":7256.8965},{"date":"2025-08-11","close":7232.1123},{"date":"2025-08-12","close":7147.8447},{"date":"2025-08-13","close":6999.1382},{"date":"2025-08-14","close":7018.9658},{"date":"2025-08-18","close":7018.9658},{"date":"2025-08-19","close":7023.9224},{"date":"2025-08-20","close":7043.75},{"date":"2025-08-21","close":7078.4482},{"date":"2025-08-22","close":7058.6206},{"date":"2025-08-25","close":7073.4912},{"date":"2025-08-26","close":7098.2759},{"date":"2025-08-27","close":7078.4482},{"date":"2025-08-28","close":7083.4053},{"date":"2025-08-29","close":7058.6206},{"date":"2025-09-01","close":6989.2241},{"date":"2025-09-02","close":6959.4829},{"date":"2025-09-03","close":6904.957},{"date":"2025-09-04","close":6974.3535},{"date":"2025-09-05","close":7004.0947},{"date":"2025-09-08","close":7033.8364},{"date":"2025-09-09","close":7038.793},{"date":"2025-09-10","close":7073.4912},{"date":"2025-09-11","close":7113.1465},{"date":"2025-09-12","close":7242.0259},{"date":"2025-09-15","close":7202.3706},{"date":"2025-09-16","close":7177.5864},{"date":"2025-09-17","close":7237.0688},{"date":"2025-09-18","close":7256.8965},{"date":"2025-09-19","close":7331.25},{"date":"2025-09-22","close":7281.6812},{"date":"2025-09-23","close":7217.2412},{"date":"2025-09-24","close":7098.2759},{"date":"2025-09-25","close":7167.6724},{"date":"2025-09-26","close":7063.5776},{"date":"2025-09-29","close":7128.0171},{"date":"2025-09-30","close":7048.707},{"date":"2025-10-01","close":7058.6206},{"date":"2025-10-02","close":7038.793},{"date":"2025-10-10","close":6939.6553},{"date":"2025-10-13","close":6924.7847},{"date":"2025-10-14","close":6761.207},{"date":"2025-10-15","close":6825.6465},{"date":"2025-10-16","close":6795.9053},{"date":"2025-10-17","close":6701.7241},{"date":"2025-10-20","close":6771.1206},{"date":"2025-10-21","close":6776.0776},{"date":"2025-10-22","close":6766.1641},{"date":"2025-10-23","close":6721.5518},{"date":"2025-10-24","close":6736.4224},{"date":"2025-10-27","close":6790.9482},{"date":"2025-10-28","close":6860.3447},{"date":"2025-10-29","close":6795.9053},{"date":"2025-10-30","close":6751.293},{"date":"2025-10-31","close":6766.1641},{"date":"2025-11-03","close":6781.0347},{"date":"2025-11-04","close":6761.207},{"date":"2025-11-05","close":6602.5864},{"date":"2025-11-06","close":6567.8882},{"date":"2025-11-07","close":6498.4912},{"date":"2025-11-10","close":6587.7158},{"date":"2025-11-11","close":6483.6206},{"date":"2025-11-12","close":6582.7588},{"date":"2025-11-13","close":6577.8018},{"date":"2025-11-14","close":6493.5347},{"date":"2025-11-17","close":6533.1899},{"date":"2025-11-18","close":6443.9658},{"date":"2025-11-19","close":6424.1382},{"date":"2025-11-20","close":6602.5864},{"date":"2025-11-21","close":6553.0171},{"date":"2025-11-24","close":6523.2759},{"date":"2025-11-25","close":6409.2671},{"date":"2025-11-26","close":6513.3623},{"date":"2025-11-27","close":6493.5347},{"date":"2025-11-28","close":6567.8882},{"date":"2025-12-01","close":6562.9312},{"date":"2025-12-02","close":6607.543},{"date":"2025-12-03","close":6607.543},{"date":"2025-12-04","close":6562.9312},{"date":"2025-12-05","close":6572.8447},{"date":"2025-12-08","close":6533.1899},{"date":"2025-12-09","close":6523.2759},{"date":"2025-12-10","close":6468.75},{"date":"2025-12-11","close":6463.793},{"date":"2025-12-12","close":6533.1899},{"date":"2025-12-15","close":6533.1899},{"date":"2025-12-16","close":6503.4482},{"date":"2025-12-17","close":6478.6641},{"date":"2025-12-18","close":6448.9224},{"date":"2025-12-19","close":6483.6206},{"date":"2025-12-22","close":6503.4482},{"date":"2025-12-23","close":6518.3188},{"date":"2025-12-24","close":6508.4053},{"date":"2025-12-26","close":6419.1812},{"date":"2025-12-29","close":6429.0947},{"date":"2025-12-30","close":6478.6641},{"date":"2026-01-02","close":6622.4141},{"date":"2026-01-05","close":6513.3623},{"date":"2026-01-06","close":6503.4482},{"date":"2026-01-07","close":6384.4829},{"date":"2026-01-08","close":6369.6123},{"date":"2026-01-09","close":6419.1812},{"date":"2026-01-12","close":6404.3105},{"date":"2026-01-13","close":6443.9658},{"date":"2026-01-14","close":6503.4482},{"date":"2026-01-15","close":6453.8794},{"date":"2026-01-16","close":6439.0088},{"date":"2026-01-19","close":6409.2671},{"date":"2026-01-20","close":6523.2759},{"date":"2026-01-21","close":6374.5688},{"date":"2026-01-22","close":6503.4482},{"date":"2026-01-23","close":6681.8965},{"date":"2026-01-26","close":6875.2158},{"date":"2026-01-27","close":6890.0864},{"date":"2026-01-28","close":6974.3535},{"date":"2026-01-29","close":7128.0171},{"date":"2026-01-30","close":7018.9658},{"date":"2026-02-02","close":6790.9482},{"date":"2026-02-03","close":6929.7412},{"date":"2026-02-04","close":6924.7847},{"date":"2026-02-05","close":6954.5259},{"date":"2026-02-06","close":6825.6465},{"date":"2026-02-09","close":7098.2759},{"date":"2026-02-10","close":7182.543},{"date":"2026-02-11","close":7187.5},{"date":"2026-02-12","close":7202.3706},{"date":"2026-02-13","close":7162.7158},{"date":"2026-02-19","close":7276.7241},{"date":"2026-02-20","close":7197.4141},{"date":"2026-02-23","close":7251.9399},{"date":"2026-02-24","close":7217.2412},{"date":"2026-02-25","close":7142.8882},{"date":"2026-02-26","close":7108.1899},{"date":"2026-02-27","close":7063.5776},{"date":"2026-03-03","close":6746.3364},{"date":"2026-03-04","close":6141.5947},{"date":"2026-03-05","close":6483.6206},{"date":"2026-03-06","close":6543.1035},{"date":"2026-03-09","close":6443.9658},{"date":"2026-03-10","close":6562.9312},{"date":"2026-03-11","close":6533.1899},{"date":"2026-03-12","close":6548.0605},{"date":"2026-03-13","close":6662.0688},{"date":"2026-03-16","close":6567.8882},{"date":"2026-03-17","close":6676.9399},{"date":"2026-03-18","close":6711.6382},{"date":"2026-03-19","close":6518.3188},{"date":"2026-03-20","close":6642.2412},{"date":"2026-03-23","close":6275.4312},{"date":"2026-03-24","close":6369.6123},{"date":"2026-03-25","close":6478.6641},{"date":"2026-03-26","close":6374.5688},{"date":"2026-03-27","close":6533.1899},{"date":"2026-03-30","close":6424.1382},{"date":"2026-03-31","close":6384.4829},{"date":"2026-04-01","close":6543.1035},{"date":"2026-04-02","close":6260.5605},{"date":"2026-04-03","close":6280.3882},{"date":"2026-04-06","close":6225.8623},{"date":"2026-04-07","close":6126.7241},{"date":"2026-04-08","close":6310.1294},{"date":"2026-04-09","close":6329.957},{"date":"2026-04-10","close":6443.9658},{"date":"2026-04-13","close":6443.9658},{"date":"2026-04-14","close":6498.4912},{"date":"2026-04-15","close":6602.5864},{"date":"2026-04-16","close":6721.5518},{"date":"2026-04-17","close":6721.5518},{"date":"2026-04-20","close":6726.5088},{"date":"2026-04-21","close":6681.8965},{"date":"2026-04-22","close":6751.293},{"date":"2026-04-23","close":6721.5518},{"date":"2026-04-24","close":6865.3018},{"date":"2026-04-27","close":6895.043},{"date":"2026-04-28","close":6900.0},{"date":"2026-04-29","close":6930.0},{"date":"2026-04-30","close":6815.0},{"date":"2026-05-04","close":6790.0},{"date":"2026-05-06","close":6665.0},{"date":"2026-05-07","close":6585.0},{"date":"2026-05-08","close":6615.0},{"date":"2026-05-11","close":6500.0},{"date":"2026-05-12","close":6445.0},{"date":"2026-05-13","close":6330.0},{"date":"2026-05-14","close":6600.0},{"date":"2026-05-15","close":6465.0},{"date":"2026-05-18","close":6330.0},{"date":"2026-05-19","close":6265.0},{"date":"2026-05-20","close":6080.0},{"date":"2026-05-21","close":6130.0},{"date":"2026-05-22","close":6315.0},{"date":"2026-05-26","close":6220.0},{"date":"2026-05-27","close":6080.0},{"date":"2026-05-28","close":6030.0},{"date":"2026-05-29","close":6120.0},{"date":"2026-06-01","close":6135.0},{"date":"2026-06-02","close":6115.0},{"date":"2026-06-04","close":6075.0},{"date":"2026-06-05","close":5925.0},{"date":"2026-06-08","close":5745.0},{"date":"2026-06-09","close":5885.0},{"date":"2026-06-10","close":5700.0},{"date":"2026-06-11","close":5910.0},{"date":"2026-06-12","close":5945.0},{"date":"2026-06-15","close":6020.0},{"date":"2026-06-16","close":5980.0},{"date":"2026-06-17","close":6045.0},{"date":"2026-06-18","close":5865.0},{"date":"2026-06-19","close":5765.0},{"date":"2026-06-22","close":5685.0},{"date":"2026-06-23","close":5415.0},{"date":"2026-06-24","close":5440.0},{"date":"2026-06-25","close":5360.0},{"date":"2026-06-26","close":5215.0},{"date":"2026-06-29","close":5725.0},{"date":"2026-06-30","close":5570.0},{"date":"2026-07-01","close":5675.0},{"date":"2026-07-02","close":5805.0},{"date":"2026-07-03","close":5740.0},{"date":"2026-07-06","close":5730.0},{"date":"2026-07-07","close":5905.0},{"date":"2026-07-08","close":5750.0},{"date":"2026-07-09","close":5590.0},{"date":"2026-07-10","close":5775.0},{"date":"2026-07-13","close":5650.0},{"date":"2026-07-14","close":5560.0},{"date":"2026-07-15","close":5515.0},{"date":"2026-07-16","close":5510.0},{"date":"2026-07-20","close":5355.0},{"date":"2026-07-21","close":5395.0},{"date":"2026-07-22","close":5395.0},{"date":"2026-07-23","close":5560.0},{"date":"2026-07-24","close":5545.0},{"date":"2026-07-27","close":5715.0},{"date":"2026-07-28","close":5535.0},{"date":"2026-07-29","close":5405.0},{"date":"2026-07-30","close":5450.0},{"date":"2026-07-31","close":5565.0},{"date":"2026-08-03","close":5535.0},{"date":"2026-08-04","close":5795.0},{"date":"2026-08-05","close":5775.0},{"date":"2026-08-06","close":5850.0},{"date":"2026-08-07","close":5995.0},{"date":"2026-08-10","close":5985.0},{"date":"2026-08-11","close":6025.0},{"date":"2026-08-12","close":6060.0},{"date":"2026-08-13","close":5945.0},{"date":"2026-08-14","close":6040.0},{"date":"2026-08-18","close":5885.0},{"date":"2026-08-19","close":5800.0},{"date":"2026-08-20","close":5895.0},{"date":"2026-08-21","close":5850.0},{"date":"2026-08-24","close":5935.0},{"date":"2026-08-25","close":5960.0},{"date":"2026-08-26","close":6095.0},{"date":"2026-08-27","close":6015.0},{"date":"2026-08-28","close":6170.0},{"date":"2026-08-31","close":6165.0},{"date":"2026-09-01","close":6145.0},{"date":"2026-09-02","close":6015.0},{"date":"2026-09-03","close":5910.0},{"date":"2026-09-04","close":5990.0},{"date":"2026-09-07","close":5950.0},{"date":"2026-09-08","close":5875.0},{"date":"2026-09-09","close":5770.0},{"date":"2026-09-10","close":5800.0},{"date":"2026-09-11","close":5845.0},{"date":"2026-09-14","close":5820.0},{"date":"2026-09-15","close":5800.0},{"date":"2026-09-16","close":5715.0},{"date":"2026-09-17","close":5710.0},{"date":"2026-09-18","close":5700.0},{"date":"2026-09-21","close":5665.0},{"date":"2026-09-22","close":5660.0},{"date":"2026-09-23","close":5635.0},{"date":"2026-09-28","close":5710.0},{"date":"2026-09-29","close":5725.0},{"date":"2026-09-30","close":5690.0},{"date":"2026-10-01","close":5695.0},{"date":"2026-10-02","close":5700.0},{"date":"2026-10-06","close":5700.0},{"date":"2026-10-07","close":5735.0},{"date":"2026-10-08","close":5665.0},{"date":"2026-10-12","close":5585.0},{"date":"2026-10-13","close":5410.0},{"date":"2026-10-14","close":5485.0},{"date":"2026-10-15","close":5425.0},{"date":"2026-10-16","close":5590.0},{"date":"2026-10-19","close":5655.0},{"date":"2026-10-20","close":5580.0},{"date":"2026-10-21","close":5610.0},{"date":"2026-10-22","close":5520.0},{"date":"2026-10-23","close":5460.0}],"chart_data":[{"date":"2024-10-23","open":5361,"high":5361,"low":5317,"close":5361,"volume":140},{"date":"2024-10-24","open":5331,"high":5336,"low":5302,"close":5302,"volume":31},{"date":"2024-10-25","open":5356,"high":5356,"low":5234,"close":5249,"volume":138},{"date":"2024-10-28","open":5228,"high":5326,"low":5228,"close":5312,"volume":284},{"date":"2024-10-29","open":5351,"high":5351,"low":5317,"close":5337,"volume":13277},{"date":"2024-10-30","open":5431,"high":5446,"low":5407,"close":5407,"volume":118},{"date":"2024-10-31","open":5395,"high":5429,"low":5351,"close":5425,"volume":10102},{"date":"2024-11-01","open":5424,"high":5424,"low":5376,"close":5410,"volume":170},{"date":"2024-11-04","open":5429,"high":5493,"low":5429,"close":5464,"volume":202},{"date":"2024-11-05","open":5531,"high":5585,"low":5531,"close":5551,"volume":8216},{"date":"2024-11-06","open":5572,"high":5577,"low":5488,"close":5523,"volume":465},{"date":"2024-11-07","open":5474,"high":5489,"low":5449,"close":5489,"volume":329},{"date":"2024-11-08","open":5512,"high":5512,"low":5415,"close":5415,"volume":7798},{"date":"2024-11-11","open":5415,"high":5415,"low":5278,"close":5298,"volume":7106},{"date":"2024-11-12","open":5248,"high":5248,"low":5141,"close":5155,"volume":2416},{"date":"2024-11-13","open":5086,"high":5150,"low":5086,"close":5126,"volume":1801},{"date":"2024-11-14","open":5125,"high":5170,"low":5116,"close":5121,"volume":194},{"date":"2024-11-15","open":5160,"high":5229,"low":5091,"close":5229,"volume":78},{"date":"2024-11-18","open":5213,"high":5288,"low":5213,"close":5288,"volume":1821},{"date":"2024-11-19","open":5297,"high":5341,"low":5297,"close":5312,"volume":1783},{"date":"2024-11-20","open":5341,"high":5375,"low":5341,"close":5371,"volume":41},{"date":"2024-11-21","open":5356,"high":5356,"low":5337,"close":5337,"volume":427},{"date":"2024-11-22","open":5355,"high":5390,"low":5332,"close":5351,"volume":277},{"date":"2024-11-25","open":5444,"high":5449,"low":5430,"close":5430,"volume":237},{"date":"2024-11-26","open":5410,"high":5469,"low":5410,"close":5469,"volume":480},{"date":"2024-11-27","open":5449,"high":5557,"low":5449,"close":5533,"volume":1571},{"date":"2024-11-28","open":5528,"high":5552,"low":5508,"close":5533,"volume":29538},{"date":"2024-11-29","open":5434,"high":5508,"low":5434,"close":5489,"volume":864},{"date":"2024-12-02","open":5459,"high":5567,"low":5459,"close":5513,"volume":979},{"date":"2024-12-03","open":5463,"high":5611,"low":5463,"close":5611,"volume":101},{"date":"2024-12-04","open":5430,"high":5616,"low":5430,"close":5543,"volume":576},{"date":"2024-12-05","open":5542,"high":5542,"low":5449,"close":5449,"volume":344},{"date":"2024-12-06","open":5488,"high":5488,"low":5332,"close":5420,"volume":75},{"date":"2024-12-09","open":5356,"high":5356,"low":5224,"close":5224,"volume":58},{"date":"2024-12-10","open":5204,"high":5424,"low":5204,"close":5420,"volume":492},{"date":"2024-12-11","open":5459,"high":5518,"low":5459,"close":5518,"volume":218},{"date":"2024-12-12","open":5508,"high":5547,"low":5508,"close":5547,"volume":95},{"date":"2024-12-13","open":5513,"high":5654,"low":5513,"close":5646,"volume":99},{"date":"2024-12-16","open":5645,"high":5680,"low":5586,"close":5606,"volume":75},{"date":"2024-12-17","open":5576,"high":5606,"low":5562,"close":5567,"volume":421},{"date":"2024-12-18","open":5542,"high":5592,"low":5527,"close":5592,"volume":422},{"date":"2024-12-19","open":5449,"high":5556,"low":5449,"close":5543,"volume":291},{"date":"2024-12-20","open":5488,"high":5532,"low":5440,"close":5440,"volume":20},{"date":"2024-12-23","open":5459,"high":5483,"low":5454,"close":5464,"volume":393},{"date":"2024-12-24","open":5493,"high":5518,"low":5479,"close":5479,"volume":38},{"date":"2024-12-26","open":5440,"high":5498,"low":5425,"close":5445,"volume":567},{"date":"2024-12-27","open":5463,"high":5463,"low":5356,"close":5366,"volume":53},{"date":"2024-12-30","open":5351,"high":5361,"low":5332,"close":5361,"volume":1259},{"date":"2025-01-02","open":5341,"high":5381,"low":5302,"close":5302,"volume":302},{"date":"2025-01-03","open":5381,"high":5410,"low":5381,"close":5410,"volume":678},{"date":"2025-01-06","open":5508,"high":5508,"low":5425,"close":5445,"volume":220},{"date":"2025-01-07","open":5483,"high":5483,"low":5445,"close":5445,"volume":77},{"date":"2025-01-08","open":5444,"high":5444,"low":5420,"close":5440,"volume":229},{"date":"2025-01-09","open":5435,"high":5445,"low":5425,"close":5445,"volume":123},{"date":"2025-01-10","open":5463,"high":5463,"low":5410,"close":5440,"volume":510},{"date":"2025-01-13","open":5439,"high":5449,"low":5400,"close":5410,"volume":69},{"date":"2025-01-14","open":5444,"high":5444,"low":5410,"close":5430,"volume":34},{"date":"2025-01-15","open":5434,"high":5434,"low":5386,"close":5405,"volume":163},{"date":"2025-01-16","open":5444,"high":5454,"low":5425,"close":5454,"volume":629},{"date":"2025-01-17","open":5468,"high":5478,"low":5449,"close":5449,"volume":4775},{"date":"2025-01-20","open":5473,"high":5473,"low":5430,"close":5445,"volume":42},{"date":"2025-01-21","open":5493,"high":5493,"low":5425,"close":5435,"volume":86},{"date":"2025-01-22","open":5439,"high":5439,"low":5435,"close":5435,"volume":14},{"date":"2025-01-23","open":5439,"high":5439,"low":5376,"close":5381,"volume":364},{"date":"2025-01-24","open":5380,"high":5380,"low":5376,"close":5376,"volume":475},{"date":"2025-01-31","open":5415,"high":5435,"low":5415,"close":5435,"volume":310},{"date":"2025-02-03","open":5380,"high":5380,"low":5326,"close":5371,"volume":3792},{"date":"2025-02-04","open":5503,"high":5517,"low":5489,"close":5489,"volume":33},{"date":"2025-02-05","open":5528,"high":5625,"low":5528,"close":5621,"volume":254},{"date":"2025-02-06","open":5620,"high":5699,"low":5620,"close":5685,"volume":1351},{"date":"2025-02-07","open":5674,"high":5674,"low":5645,"close":5660,"volume":6574},{"date":"2025-02-10","open":5660,"high":5723,"low":5660,"close":5704,"volume":295},{"date":"2025-02-11","open":5674,"high":5748,"low":5674,"close":5748,"volume":124},{"date":"2025-02-12","open":5729,"high":5729,"low":5670,"close":5670,"volume":298},{"date":"2025-02-13","open":5679,"high":5694,"low":5655,"close":5655,"volume":6916},{"date":"2025-02-14","open":5665,"high":5718,"low":5665,"close":5699,"volume":16017},{"date":"2025-02-17","open":5689,"high":5713,"low":5689,"close":5704,"volume":10282},{"date":"2025-02-18","open":5690,"high":5708,"low":5665,"close":5695,"volume":106},{"date":"2025-02-19","open":5675,"high":5767,"low":5675,"close":5768,"volume":600},{"date":"2025-02-20","open":5866,"high":5905,"low":5866,"close":5881,"volume":3061},{"date":"2025-02-21","open":5890,"high":5890,"low":5831,"close":5881,"volume":825},{"date":"2025-02-24","open":5812,"high":5831,"low":5807,"close":5827,"volume":812},{"date":"2025-02-25","open":5812,"high":5875,"low":5812,"close":5866,"volume":974},{"date":"2025-02-26","open":5860,"high":5944,"low":5860,"close":5944,"volume":2154},{"date":"2025-02-27","open":5924,"high":5978,"low":5924,"close":5959,"volume":2605},{"date":"2025-02-28","open":5900,"high":5973,"low":5841,"close":5866,"volume":872},{"date":"2025-03-04","open":5802,"high":5826,"low":5802,"close":5802,"volume":229},{"date":"2025-03-05","open":5797,"high":5866,"low":5797,"close":5807,"volume":744},{"date":"2025-03-06","open":5778,"high":5881,"low":5778,"close":5881,"volume":398},{"date":"2025-03-07","open":5836,"high":5920,"low":5836,"close":5861,"volume":580},{"date":"2025-03-10","open":5841,"high":5875,"low":5812,"close":5832,"volume":541},{"date":"2025-03-11","open":5733,"high":5777,"low":5733,"close":5763,"volume":611},{"date":"2025-03-12","open":5767,"high":5841,"low":5767,"close":5827,"volume":1167},{"date":"2025-03-13","open":5831,"high":5836,"low":5783,"close":5783,"volume":11813},{"date":"2025-03-14","open":5787,"high":5826,"low":5787,"close":5802,"volume":444},{"date":"2025-03-17","open":5832,"high":5846,"low":5817,"close":5846,"volume":5618},{"date":"2025-03-18","open":5850,"high":5865,"low":5822,"close":5846,"volume":1952},{"date":"2025-03-19","open":5851,"high":5915,"low":5851,"close":5871,"volume":269},{"date":"2025-03-20","open":5875,"high":5895,"low":5822,"close":5822,"volume":472},{"date":"2025-03-21","open":5831,"high":5877,"low":5831,"close":5876,"volume":1773},{"date":"2025-03-24","open":5881,"high":5924,"low":5881,"close":5881,"volume":39},{"date":"2025-03-25","open":5885,"high":5905,"low":5885,"close":5905,"volume":16},{"date":"2025-03-26","open":5885,"high":5885,"low":5837,"close":5837,"volume":41},{"date":"2025-03-27","open":5841,"high":5880,"low":5841,"close":5846,"volume":181},{"date":"2025-03-28","open":5816,"high":5816,"low":5783,"close":5797,"volume":320},{"date":"2025-03-31","open":5684,"high":5719,"low":5655,"close":5670,"volume":2062},{"date":"2025-04-01","open":5675,"high":5801,"low":5675,"close":5793,"volume":193},{"date":"2025-04-02","open":5797,"high":5821,"low":5787,"close":5807,"volume":46},{"date":"2025-04-03","open":5728,"high":5811,"low":5728,"close":5802,"volume":596},{"date":"2025-04-04","open":5802,"high":5914,"low":5802,"close":5915,"volume":249},{"date":"2025-04-07","open":5812,"high":5812,"low":5606,"close":5606,"volume":1929},{"date":"2025-04-08","open":5620,"high":5620,"low":5592,"close":5592,"volume":406},{"date":"2025-04-09","open":5587,"high":5587,"low":5405,"close":5420,"volume":1152},{"date":"2025-04-10","open":5586,"high":5645,"low":5571,"close":5621,"volume":99},{"date":"2025-04-11","open":5625,"high":5709,"low":5625,"close":5709,"volume":73},{"date":"2025-04-14","open":5709,"high":5728,"low":5704,"close":5729,"volume":1590},{"date":"2025-04-15","open":5733,"high":5817,"low":5733,"close":5817,"volume":307},{"date":"2025-04-16","open":5822,"high":5895,"low":5822,"close":5827,"volume":924},{"date":"2025-04-17","open":5831,"high":5959,"low":5831,"close":5959,"volume":976},{"date":"2025-04-18","open":5959,"high":5993,"low":5954,"close":5993,"volume":1461},{"date":"2025-04-21","open":5993,"high":6008,"low":5929,"close":5969,"volume":4218},{"date":"2025-04-22","open":5953,"high":5953,"low":5920,"close":5954,"volume":98},{"date":"2025-04-23","open":5958,"high":5963,"low":5915,"close":5954,"volume":308},{"date":"2025-04-24","open":5948,"high":5953,"low":5940,"close":5940,"volume":33},{"date":"2025-04-25","open":5944,"high":5984,"low":5944,"close":5984,"volume":74},{"date":"2025-04-28","open":5988,"high":6066,"low":5983,"close":6042,"volume":1779},{"date":"2025-04-29","open":6117,"high":6171,"low":6112,"close":6171,"volume":10939},{"date":"2025-04-30","open":6171,"high":6191,"low":6127,"close":6156,"volume":393},{"date":"2025-05-02","open":6161,"high":6241,"low":6161,"close":6206,"volume":2183},{"date":"2025-05-07","open":6270,"high":6270,"low":6181,"close":6236,"volume":197},{"date":"2025-05-08","open":6236,"high":6315,"low":6201,"close":6315,"volume":1164},{"date":"2025-05-09","open":6315,"high":6320,"low":6231,"close":6315,"volume":4302},{"date":"2025-05-12","open":6315,"high":6315,"low":6221,"close":6221,"volume":72},{"date":"2025-05-13","open":6221,"high":6251,"low":6221,"close":6251,"volume":168},{"date":"2025-05-14","open":6256,"high":6305,"low":6256,"close":6305,"volume":179},{"date":"2025-05-15","open":6300,"high":6310,"low":6280,"close":6280,"volume":2074},{"date":"2025-05-16","open":6285,"high":6305,"low":6241,"close":6246,"volume":7298},{"date":"2025-05-19","open":6241,"high":6241,"low":6147,"close":6166,"volume":6394},{"date":"2025-05-20","open":6211,"high":6231,"low":6206,"close":6211,"volume":692},{"date":"2025-05-21","open":6226,"high":6241,"low":6206,"close":6241,"volume":1142},{"date":"2025-05-22","open":6246,"high":6261,"low":6226,"close":6231,"volume":4232},{"date":"2025-05-23","open":6236,"high":6266,"low":6231,"close":6256,"volume":264},{"date":"2025-05-26","open":6261,"high":6290,"low":6231,"close":6266,"volume":4991},{"date":"2025-05-27","open":6270,"high":6345,"low":6270,"close":6325,"volume":177},{"date":"2025-05-28","open":6330,"high":6399,"low":6300,"close":6300,"volume":17154},{"date":"2025-05-29","open":6295,"high":6375,"low":6295,"close":6375,"volume":9434},{"date":"2025-05-30","open":6380,"high":6414,"low":6325,"close":6340,"volume":933},{"date":"2025-06-02","open":6340,"high":6429,"low":6340,"close":6399,"volume":15875},{"date":"2025-06-04","open":6469,"high":6533,"low":6459,"close":6533,"volume":104737},{"date":"2025-06-05","open":6568,"high":6578,"low":6533,"close":6568,"volume":2781},{"date":"2025-06-09","open":6603,"high":6741,"low":6598,"close":6712,"volume":67160},{"date":"2025-06-10","open":6786,"high":6821,"low":6692,"close":6806,"volume":11292},{"date":"2025-06-11","open":6806,"high":6841,"low":6766,"close":6796,"volume":17391},{"date":"2025-06-12","open":6836,"high":6880,"low":6836,"close":6845,"volume":18300},{"date":"2025-06-13","open":6940,"high":6945,"low":6736,"close":6786,"volume":5073},{"date":"2025-06-16","open":6786,"high":6841,"low":6756,"close":6826,"volume":100616},{"date":"2025-06-17","open":6860,"high":6885,"low":6766,"close":6826,"volume":3441},{"date":"2025-06-18","open":6945,"high":7009,"low":6935,"close":6979,"volume":890},{"date":"2025-06-19","open":7064,"high":7133,"low":7064,"close":7108,"volume":13379},{"date":"2025-06-20","open":7113,"high":7252,"low":7098,"close":7237,"volume":14201},{"date":"2025-06-23","open":7187,"high":7202,"low":7113,"close":7202,"volume":11181},{"date":"2025-06-24","open":7306,"high":7326,"low":7207,"close":7321,"volume":16846},{"date":"2025-06-25","open":7262,"high":7262,"low":7227,"close":7257,"volume":1714},{"date":"2025-06-26","open":7178,"high":7183,"low":7019,"close":7078,"volume":3497},{"date":"2025-06-27","open":7123,"high":7123,"low":7014,"close":7044,"volume":977},{"date":"2025-06-30","open":7044,"high":7217,"low":7044,"close":7188,"volume":5508},{"date":"2025-07-01","open":7187,"high":7277,"low":7187,"close":7202,"volume":10159},{"date":"2025-07-02","open":7202,"high":7287,"low":7123,"close":7188,"volume":4171},{"date":"2025-07-03","open":7247,"high":7247,"low":7168,"close":7168,"volume":4056},{"date":"2025-07-04","open":7188,"high":7212,"low":7034,"close":7034,"volume":3869},{"date":"2025-07-07","open":7108,"high":7153,"low":7088,"close":7133,"volume":2439},{"date":"2025-07-08","open":7173,"high":7237,"low":7163,"close":7237,"volume":5201},{"date":"2025-07-09","open":7302,"high":7321,"low":7262,"close":7311,"volume":6952},{"date":"2025-07-10","open":7311,"high":7396,"low":7306,"close":7396,"volume":2110},{"date":"2025-07-11","open":7406,"high":7435,"low":7356,"close":7396,"volume":1001},{"date":"2025-07-14","open":7396,"high":7435,"low":7386,"close":7435,"volume":2624},{"date":"2025-07-15","open":7435,"high":7435,"low":7371,"close":7396,"volume":1240},{"date":"2025-07-16","open":7396,"high":7396,"low":7287,"close":7287,"volume":1544},{"date":"2025-07-17","open":7287,"high":7326,"low":7237,"close":7302,"volume":1150},{"date":"2025-07-18","open":7302,"high":7306,"low":7212,"close":7257,"volume":1341},{"date":"2025-07-21","open":7297,"high":7297,"low":7262,"close":7277,"volume":1652},{"date":"2025-07-22","open":7297,"high":7321,"low":7247,"close":7272,"volume":4595},{"date":"2025-07-23","open":7321,"high":7321,"low":7168,"close":7247,"volume":2711},{"date":"2025-07-24","open":7257,"high":7257,"low":7093,"close":7098,"volume":1888},{"date":"2025-07-25","open":7098,"high":7133,"low":7083,"close":7108,"volume":11060},{"date":"2025-07-28","open":7034,"high":7049,"low":6940,"close":7009,"volume":11746},{"date":"2025-07-29","open":6964,"high":7049,"low":6964,"close":7029,"volume":1387},{"date":"2025-07-30","open":7029,"high":7044,"low":7014,"close":7014,"volume":2046},{"date":"2025-07-31","open":7009,"high":7103,"low":7004,"close":7073,"volume":2394},{"date":"2025-08-01","open":6925,"high":6974,"low":6850,"close":6905,"volume":1678},{"date":"2025-08-04","open":6905,"high":7034,"low":6905,"close":7014,"volume":2961},{"date":"2025-08-05","open":7054,"high":7064,"low":7004,"close":7014,"volume":1290},{"date":"2025-08-06","open":7059,"high":7158,"low":7059,"close":7158,"volume":930},{"date":"2025-08-07","open":7183,"high":7302,"low":7183,"close":7302,"volume":394},{"date":"2025-08-08","open":7302,"high":7321,"low":7257,"close":7257,"volume":224},{"date":"2025-08-11","open":7222,"high":7272,"low":7222,"close":7232,"volume":294},{"date":"2025-08-12","open":7237,"high":7257,"low":7133,"close":7148,"volume":2472},{"date":"2025-08-13","open":7039,"high":7039,"low":6950,"close":6999,"volume":2310},{"date":"2025-08-14","open":7029,"high":7054,"low":7004,"close":7019,"volume":2202},{"date":"2025-08-18","open":7029,"high":7029,"low":6994,"close":7019,"volume":28},{"date":"2025-08-19","open":7019,"high":7044,"low":6994,"close":7024,"volume":564},{"date":"2025-08-20","open":6875,"high":7044,"low":6875,"close":7044,"volume":3124},{"date":"2025-08-21","open":7044,"high":7093,"low":7044,"close":7078,"volume":268},{"date":"2025-08-22","open":7078,"high":7088,"low":7029,"close":7059,"volume":79},{"date":"2025-08-25","open":7049,"high":7093,"low":7049,"close":7073,"volume":1012},{"date":"2025-08-26","open":7148,"high":7163,"low":7098,"close":7098,"volume":607},{"date":"2025-08-27","open":7158,"high":7158,"low":7078,"close":7078,"volume":242},{"date":"2025-08-28","open":7108,"high":7108,"low":7064,"close":7083,"volume":808},{"date":"2025-08-29","open":7118,"high":7118,"low":7039,"close":7059,"volume":175},{"date":"2025-09-01","open":6999,"high":7029,"low":6984,"close":6989,"volume":911},{"date":"2025-09-02","open":7009,"high":7009,"low":6925,"close":6959,"volume":62},{"date":"2025-09-03","open":6950,"high":6950,"low":6905,"close":6905,"volume":5091},{"date":"2025-09-04","open":6915,"high":6999,"low":6915,"close":6974,"volume":1173},{"date":"2025-09-05","open":6999,"high":7044,"low":6994,"close":7004,"volume":795},{"date":"2025-09-08","open":7004,"high":7034,"low":6974,"close":7034,"volume":847},{"date":"2025-09-09","open":7034,"high":7039,"low":7009,"close":7039,"volume":4524},{"date":"2025-09-10","open":7049,"high":7078,"low":7049,"close":7073,"volume":1268},{"date":"2025-09-11","open":7073,"high":7123,"low":7069,"close":7113,"volume":5064},{"date":"2025-09-12","open":7242,"high":7242,"low":7207,"close":7242,"volume":3255},{"date":"2025-09-15","open":7237,"high":7237,"low":7163,"close":7202,"volume":1704},{"date":"2025-09-16","open":7212,"high":7217,"low":7173,"close":7178,"volume":1374},{"date":"2025-09-17","open":7183,"high":7237,"low":7183,"close":7237,"volume":524},{"date":"2025-09-18","open":7267,"high":7282,"low":7227,"close":7257,"volume":279},{"date":"2025-09-19","open":7297,"high":7331,"low":7252,"close":7331,"volume":566},{"date":"2025-09-22","open":7331,"high":7331,"low":7247,"close":7282,"volume":481},{"date":"2025-09-23","open":7252,"high":7252,"low":7197,"close":7217,"volume":1964},{"date":"2025-09-24","open":7222,"high":7222,"low":7078,"close":7098,"volume":1079},{"date":"2025-09-25","open":7083,"high":7168,"low":7069,"close":7168,"volume":59},{"date":"2025-09-26","open":7128,"high":7128,"low":7049,"close":7064,"volume":801},{"date":"2025-09-29","open":7168,"high":7168,"low":7118,"close":7128,"volume":496},{"date":"2025-09-30","open":7148,"high":7148,"low":7049,"close":7049,"volume":622},{"date":"2025-10-01","open":7078,"high":7113,"low":7049,"close":7059,"volume":352},{"date":"2025-10-02","open":7024,"high":7039,"low":6979,"close":7039,"volume":422},{"date":"2025-10-10","open":6974,"high":6974,"low":6925,"close":6940,"volume":4029},{"date":"2025-10-13","open":6895,"high":6940,"low":6870,"close":6925,"volume":3363},{"date":"2025-10-14","open":6920,"high":6920,"low":6751,"close":6761,"volume":3214},{"date":"2025-10-15","open":6781,"high":6826,"low":6776,"close":6826,"volume":1081},{"date":"2025-10-16","open":6845,"high":6860,"low":6791,"close":6796,"volume":2357},{"date":"2025-10-17","open":6746,"high":6751,"low":6702,"close":6702,"volume":344},{"date":"2025-10-20","open":6707,"high":6781,"low":6682,"close":6771,"volume":3459},{"date":"2025-10-21","open":6821,"high":6826,"low":6751,"close":6776,"volume":8039},{"date":"2025-10-22","open":6741,"high":6781,"low":6731,"close":6766,"volume":491},{"date":"2025-10-23","open":6766,"high":6816,"low":6722,"close":6722,"volume":806},{"date":"2025-10-24","open":6776,"high":6776,"low":6712,"close":6736,"volume":141},{"date":"2025-10-27","open":6741,"high":6826,"low":6717,"close":6791,"volume":1187},{"date":"2025-10-28","open":6796,"high":6885,"low":6796,"close":6860,"volume":569},{"date":"2025-10-29","open":6905,"high":6905,"low":6781,"close":6796,"volume":460},{"date":"2025-10-30","open":6816,"high":6816,"low":6741,"close":6751,"volume":1463},{"date":"2025-10-31","open":6791,"high":6821,"low":6746,"close":6766,"volume":146},{"date":"2025-11-03","open":6865,"high":6870,"low":6761,"close":6781,"volume":593,"rsi_14":51.67,"sma_20":6890.0,"sma_60":7075.42,"sma_120":6991.88},{"date":"2025-11-04","open":6781,"high":6786,"low":6712,"close":6761,"volume":1499,"rsi_14":44.14,"sma_20":6875.5,"sma_60":7071.17,"sma_120":6995.62},{"date":"2025-11-05","open":6603,"high":6632,"low":6518,"close":6603,"volume":684,"rsi_14":35.77,"sma_20":6852.5,"sma_60":7064.25,"sma_120":6998.04},{"date":"2025-11-06","open":6662,"high":6707,"low":6533,"close":6568,"volume":585,"rsi_14":39.2,"sma_20":6828.75,"sma_60":7054.33,"sma_120":7000.96},{"date":"2025-11-07","open":6498,"high":6593,"low":6454,"close":6498,"volume":895,"rsi_14":28.0,"sma_20":6806.5,"sma_60":7040.83,"sma_120":7003.04},{"date":"2025-11-10","open":6528,"high":6613,"low":6523,"close":6588,"volume":601,"rsi_14":36.62,"sma_20":6789.5,"sma_60":7029.58,"sma_120":7005.42},{"date":"2025-11-11","open":6588,"high":6588,"low":6464,"close":6484,"volume":1022,"rsi_14":32.3,"sma_20":6775.5,"sma_60":7017.0,"sma_120":7007.12},{"date":"2025-11-12","open":6508,"high":6583,"low":6508,"close":6583,"volume":457,"rsi_14":41.86,"sma_20":6763.25,"sma_60":7007.5,"sma_120":7009.96},{"date":"2025-11-13","open":6583,"high":6619,"low":6578,"close":6578,"volume":264,"rsi_14":40.59,"sma_20":6752.25,"sma_60":7000.42,"sma_120":7013.42},{"date":"2025-11-14","open":6588,"high":6588,"low":6489,"close":6494,"volume":565,"rsi_14":32.95,"sma_20":6741.75,"sma_60":6991.58,"sma_120":7015.79},{"date":"2025-11-17","open":6528,"high":6558,"low":6528,"close":6533,"volume":219,"rsi_14":30.59,"sma_20":6729.75,"sma_60":6983.42,"sma_120":7018.25},{"date":"2025-11-18","open":6494,"high":6573,"low":6444,"close":6444,"volume":417,"rsi_14":29.71,"sma_20":6713.0,"sma_60":6973.67,"sma_120":7020.04},{"date":"2025-11-19","open":6409,"high":6469,"low":6404,"close":6424,"volume":300,"rsi_14":30.59,"sma_20":6695.75,"sma_60":6963.25,"sma_120":7021.46},{"date":"2025-11-20","open":6503,"high":6617,"low":6498,"close":6603,"volume":85,"rsi_14":41.87,"sma_20":6689.75,"sma_60":6955.25,"sma_120":7024.29},{"date":"2025-11-21","open":6484,"high":6553,"low":6474,"close":6553,"volume":152,"rsi_14":39.05,"sma_20":6680.5,"sma_60":6946.75,"sma_120":7026.21},{"date":"2025-11-24","open":6583,"high":6588,"low":6518,"close":6523,"volume":368,"rsi_14":38.68,"sma_20":6667.0,"sma_60":6937.5,"sma_120":7028.08},{"date":"2025-11-25","open":6528,"high":6528,"low":6409,"close":6409,"volume":1689,"rsi_14":40.39,"sma_20":6644.25,"sma_60":6925.92,"sma_120":7028.38},{"date":"2025-11-26","open":6454,"high":6518,"low":6454,"close":6513,"volume":131,"rsi_14":47.47,"sma_20":6630.0,"sma_60":6916.42,"sma_120":7029.83},{"date":"2025-11-27","open":6528,"high":6533,"low":6494,"close":6494,"volume":947,"rsi_14":49.76,"sma_20":6617.0,"sma_60":6906.5,"sma_120":7030.62},{"date":"2025-11-28","open":6563,"high":6588,"low":6563,"close":6568,"volume":107,"rsi_14":49.02,"sma_20":6607.0,"sma_60":6898.25,"sma_120":7030.92},{"date":"2025-12-01","open":6583,"high":6642,"low":6563,"close":6563,"volume":248,"rsi_14":54.35,"sma_20":6596.0,"sma_60":6891.08,"sma_120":7030.88},{"date":"2025-12-02","open":6583,"high":6608,"low":6583,"close":6608,"volume":838,"rsi_14":51.45,"sma_20":6588.25,"sma_60":6885.17,"sma_120":7030.0},{"date":"2025-12-03","open":6612,"high":6627,"low":6608,"close":6608,"volume":202,"rsi_14":51.74,"sma_20":6588.5,"sma_60":6880.17,"sma_120":7028.33},{"date":"2025-12-04","open":6613,"high":6613,"low":6548,"close":6563,"volume":613,"rsi_14":54.27,"sma_20":6588.25,"sma_60":6873.25,"sma_120":7026.38},{"date":"2025-12-05","open":6573,"high":6573,"low":6538,"close":6573,"volume":325,"rsi_14":52.53,"sma_20":6592.0,"sma_60":6866.0,"sma_120":7024.08},{"date":"2025-12-08","open":6573,"high":6573,"low":6518,"close":6533,"volume":243,"rsi_14":56.08,"sma_20":6589.25,"sma_60":6857.58,"sma_120":7021.96},{"date":"2025-12-09","open":6523,"high":6533,"low":6503,"close":6523,"volume":243,"rsi_14":56.85,"sma_20":6591.25,"sma_60":6848.92,"sma_120":7019.42},{"date":"2025-12-10","open":6548,"high":6548,"low":6469,"close":6469,"volume":975,"rsi_14":38.84,"sma_20":6585.5,"sma_60":6838.75,"sma_120":7016.42},{"date":"2025-12-11","open":6484,"high":6508,"low":6454,"close":6464,"volume":3192,"rsi_14":41.96,"sma_20":6579.75,"sma_60":6827.83,"sma_120":7012.08},{"date":"2025-12-12","open":6503,"high":6533,"low":6479,"close":6533,"volume":1266,"rsi_14":50.83,"sma_20":6581.75,"sma_60":6815.92,"sma_120":7007.25},{"date":"2025-12-15","open":6489,"high":6533,"low":6489,"close":6533,"volume":106,"rsi_14":62.89,"sma_20":6581.75,"sma_60":6804.67,"sma_120":7001.33},{"date":"2025-12-16","open":6474,"high":6508,"low":6454,"close":6503,"volume":105,"rsi_14":48.78,"sma_20":6584.75,"sma_60":6793.33,"sma_120":6995.46},{"date":"2025-12-17","open":6494,"high":6494,"low":6444,"close":6479,"volume":4135,"rsi_14":48.19,"sma_20":6587.5,"sma_60":6780.58,"sma_120":6988.38},{"date":"2025-12-18","open":6543,"high":6543,"low":6394,"close":6449,"volume":472,"rsi_14":33.78,"sma_20":6579.75,"sma_60":6767.0,"sma_120":6981.58},{"date":"2025-12-19","open":6449,"high":6484,"low":6449,"close":6484,"volume":647,"rsi_14":40.0,"sma_20":6576.25,"sma_60":6752.75,"sma_120":6976.58},{"date":"2025-12-22","open":6528,"high":6528,"low":6498,"close":6503,"volume":2988,"rsi_14":36.0,"sma_20":6575.25,"sma_60":6739.67,"sma_120":6972.04},{"date":"2025-12-23","open":6543,"high":6563,"low":6518,"close":6518,"volume":266,"rsi_14":38.46,"sma_20":6580.75,"sma_60":6727.92,"sma_120":6966.42},{"date":"2025-12-24","open":6513,"high":6528,"low":6508,"close":6508,"volume":2130,"rsi_14":42.25,"sma_20":6580.5,"sma_60":6718.0,"sma_120":6960.58},{"date":"2025-12-26","open":6538,"high":6538,"low":6409,"close":6419,"volume":292,"rsi_14":32.18,"sma_20":6576.75,"sma_60":6705.42,"sma_120":6954.12},{"date":"2025-12-29","open":6404,"high":6439,"low":6355,"close":6429,"volume":4989,"rsi_14":37.04,"sma_20":6569.75,"sma_60":6694.75,"sma_120":6947.92},{"date":"2025-12-30","open":6479,"high":6479,"low":6434,"close":6479,"volume":122,"rsi_14":44.94,"sma_20":6565.5,"sma_60":6683.83,"sma_120":6943.25},{"date":"2026-01-02","open":6508,"high":6627,"low":6508,"close":6622,"volume":439,"rsi_14":64.49,"sma_20":6566.25,"sma_60":6676.67,"sma_120":6938.96},{"date":"2026-01-05","open":6622,"high":6622,"low":6513,"close":6513,"volume":461,"rsi_14":53.91,"sma_20":6561.5,"sma_60":6667.5,"sma_120":6932.88},{"date":"2026-01-06","open":6513,"high":6513,"low":6503,"close":6503,"volume":47,"rsi_14":47.41,"sma_20":6558.5,"sma_60":6658.5,"sma_120":6926.08},{"date":"2026-01-07","open":6419,"high":6419,"low":6305,"close":6384,"volume":488,"rsi_14":39.29,"sma_20":6549.0,"sma_60":6649.17,"sma_120":6917.58},{"date":"2026-01-08","open":6375,"high":6380,"low":6290,"close":6370,"volume":52,"rsi_14":40.15,"sma_20":6540.75,"sma_60":6639.83,"sma_120":6908.96},{"date":"2026-01-09","open":6375,"high":6429,"low":6370,"close":6419,"volume":7891,"rsi_14":45.77,"sma_20":6535.5,"sma_60":6634.08,"sma_120":6900.42},{"date":"2026-01-12","open":6439,"high":6449,"low":6355,"close":6404,"volume":1379,"rsi_14":46.76,"sma_20":6532.25,"sma_60":6627.0,"sma_120":6892.08},{"date":"2026-01-13","open":6434,"high":6454,"low":6434,"close":6444,"volume":259,"rsi_14":47.14,"sma_20":6531.25,"sma_60":6621.08,"sma_120":6885.0},{"date":"2026-01-14","open":6464,"high":6503,"low":6464,"close":6503,"volume":316,"rsi_14":50.0,"sma_20":6529.75,"sma_60":6617.75,"sma_120":6878.29},{"date":"2026-01-15","open":6538,"high":6538,"low":6454,"close":6454,"volume":144,"rsi_14":45.81,"sma_20":6525.75,"sma_60":6612.42,"sma_120":6871.54},{"date":"2026-01-16","open":6479,"high":6498,"low":6439,"close":6439,"volume":890,"rsi_14":45.51,"sma_20":6522.5,"sma_60":6606.75,"sma_120":6864.5},{"date":"2026-01-19","open":6434,"high":6434,"low":6389,"close":6409,"volume":212,"rsi_14":49.31,"sma_20":6519.0,"sma_60":6600.75,"sma_120":6857.25},{"date":"2026-01-20","open":6439,"high":6538,"low":6439,"close":6523,"volume":6169,"rsi_14":55.76,"sma_20":6522.75,"sma_60":6597.42,"sma_120":6851.17},{"date":"2026-01-21","open":6444,"high":6444,"low":6375,"close":6375,"volume":701,"rsi_14":44.32,"sma_20":6517.25,"sma_60":6591.33,"sma_120":6845.08},{"date":"2026-01-22","open":6399,"high":6543,"low":6399,"close":6503,"volume":2099,"rsi_14":43.41,"sma_20":6517.25,"sma_60":6586.5,"sma_120":6840.0},{"date":"2026-01-23","open":6573,"high":6682,"low":6568,"close":6682,"volume":7585,"rsi_14":58.67,"sma_20":6525.5,"sma_60":6583.5,"sma_120":6837.25},{"date":"2026-01-26","open":6781,"high":6875,"low":6727,"close":6875,"volume":2199,"rsi_14":66.09,"sma_20":6544.0,"sma_60":6584.83,"sma_120":6835.96},{"date":"2026-01-27","open":6860,"high":6959,"low":6860,"close":6890,"volume":7170,"rsi_14":74.06,"sma_20":6567.75,"sma_60":6587.17,"sma_120":6834.92},{"date":"2026-01-28","open":6989,"high":7024,"low":6950,"close":6974,"volume":2690,"rsi_14":76.99,"sma_20":6595.25,"sma_60":6590.67,"sma_120":6834.08},{"date":"2026-01-29","open":7004,"high":7128,"low":6935,"close":7128,"volume":5595,"rsi_14":78.95,"sma_20":6628.0,"sma_60":6596.5,"sma_120":6835.96},{"date":"2026-01-30","open":7128,"high":7128,"low":7019,"close":7019,"volume":5267,"rsi_14":73.31,"sma_20":6648.0,"sma_60":6600.83,"sma_120":6836.0},{"date":"2026-02-02","open":6969,"high":6999,"low":6791,"close":6791,"volume":319,"rsi_14":61.51,"sma_20":6662.0,"sma_60":6604.0,"sma_120":6834.12},{"date":"2026-02-03","open":6836,"high":6930,"low":6811,"close":6930,"volume":8419,"rsi_14":63.44,"sma_20":6683.5,"sma_60":6610.08,"sma_120":6832.21},{"date":"2026-02-04","open":6930,"high":6974,"low":6915,"close":6925,"volume":228,"rsi_14":65.27,"sma_20":6710.75,"sma_60":6617.25,"sma_120":6829.04},{"date":"2026-02-05","open":6915,"high":7078,"low":6915,"close":6955,"volume":8456,"rsi_14":66.56,"sma_20":6740.25,"sma_60":6623.42,"sma_120":6826.5},{"date":"2026-02-06","open":6761,"high":6865,"low":6731,"close":6826,"volume":2203,"rsi_14":62.57,"sma_20":6760.75,"sma_60":6629.17,"sma_120":6823.08},{"date":"2026-02-09","open":6870,"high":7098,"low":6870,"close":7098,"volume":1045,"rsi_14":65.85,"sma_20":6795.75,"sma_60":6637.83,"sma_120":6822.67},{"date":"2026-02-10","open":7153,"high":7187,"low":7108,"close":7183,"volume":3825,"rsi_14":73.09,"sma_20":6833.0,"sma_60":6648.0,"sma_120":6824.21},{"date":"2026-02-11","open":7183,"high":7192,"low":7153,"close":7188,"volume":156,"rsi_14":71.04,"sma_20":6867.5,"sma_60":6659.67,"sma_120":6825.62},{"date":"2026-02-12","open":7257,"high":7257,"low":7183,"close":7202,"volume":1202,"rsi_14":67.8,"sma_20":6905.25,"sma_60":6670.92,"sma_120":6827.17},{"date":"2026-02-13","open":7202,"high":7232,"low":7138,"close":7163,"volume":638,"rsi_14":60.98,"sma_20":6941.75,"sma_60":6683.0,"sma_120":6828.33},{"date":"2026-02-19","open":7187,"high":7277,"low":7173,"close":7277,"volume":2714,"rsi_14":63.73,"sma_20":6985.5,"sma_60":6697.33,"sma_120":6830.29},{"date":"2026-02-20","open":7277,"high":7277,"low":7197,"close":7197,"volume":5921,"rsi_14":57.95,"sma_20":7019.5,"sma_60":6707.33,"sma_120":6831.29},{"date":"2026-02-23","open":7267,"high":7316,"low":7222,"close":7252,"volume":2603,"rsi_14":54.75,"sma_20":7063.75,"sma_60":6719.08,"sma_120":6832.92},{"date":"2026-02-24","open":7247,"high":7247,"low":7202,"close":7217,"volume":352,"rsi_14":58.06,"sma_20":7099.75,"sma_60":6730.75,"sma_120":6834.12},{"date":"2026-02-25","open":7178,"high":7178,"low":7133,"close":7143,"volume":317,"rsi_14":66.36,"sma_20":7123.0,"sma_60":6743.08,"sma_120":6834.5},{"date":"2026-02-26","open":7242,"high":7242,"low":7098,"close":7108,"volume":1309,"rsi_14":59.18,"sma_20":7134.75,"sma_60":6753.08,"sma_120":6834.75},{"date":"2026-02-27","open":7083,"high":7123,"low":7034,"close":7064,"volume":1429,"rsi_14":56.86,"sma_20":7143.5,"sma_60":6762.67,"sma_120":6834.58},{"date":"2026-03-03","open":7014,"high":7014,"low":6746,"close":6746,"volume":2677,"rsi_14":41.98,"sma_20":7132.0,"sma_60":6765.67,"sma_120":6831.96},{"date":"2026-03-04","open":6627,"high":6627,"low":6142,"close":6142,"volume":5381,"rsi_14":30.73,"sma_20":7082.25,"sma_60":6758.58,"sma_120":6824.83},{"date":"2026-03-05","open":6474,"high":6523,"low":6310,"close":6484,"volume":10486,"rsi_14":33.33,"sma_20":7055.25,"sma_60":6756.5,"sma_120":6820.83},{"date":"2026-03-06","open":6548,"high":6568,"low":6444,"close":6543,"volume":955,"rsi_14":32.43,"sma_20":7042.75,"sma_60":6755.42,"sma_120":6817.79},{"date":"2026-03-09","open":6241,"high":6513,"low":6241,"close":6444,"volume":283,"rsi_14":30.57,"sma_20":7018.25,"sma_60":6753.42,"sma_120":6813.33},{"date":"2026-03-10","open":6578,"high":6622,"low":6563,"close":6563,"volume":100,"rsi_14":34.15,"sma_20":7000.0,"sma_60":6753.25,"sma_120":6809.62},{"date":"2026-03-11","open":6654,"high":6702,"low":6533,"close":6533,"volume":400,"rsi_14":34.32,"sma_20":6978.75,"sma_60":6753.25,"sma_120":6805.42},{"date":"2026-03-12","open":6533,"high":6573,"low":6533,"close":6548,"volume":108,"rsi_14":30.91,"sma_20":6964.75,"sma_60":6753.67,"sma_120":6801.29},{"date":"2026-03-13","open":6543,"high":6662,"low":6543,"close":6662,"volume":136,"rsi_14":36.22,"sma_20":6942.75,"sma_60":6756.92,"sma_120":6797.83},{"date":"2026-03-16","open":6647,"high":6652,"low":6568,"close":6568,"volume":344,"rsi_14":32.75,"sma_20":6911.75,"sma_60":6758.67,"sma_120":6793.25},{"date":"2026-03-17","open":6657,"high":6692,"low":6657,"close":6677,"volume":3800,"rsi_14":36.87,"sma_20":6886.0,"sma_60":6761.08,"sma_120":6788.5},{"date":"2026-03-18","open":6682,"high":6712,"low":6682,"close":6712,"volume":3659,"rsi_14":39.31,"sma_20":6861.25,"sma_60":6764.08,"sma_120":6784.38},{"date":"2026-03-19","open":6583,"high":6583,"low":6518,"close":6518,"volume":198,"rsi_14":36.45,"sma_20":6828.75,"sma_60":6764.33,"sma_120":6778.83},{"date":"2026-03-20","open":6612,"high":6662,"low":6612,"close":6642,"volume":241,"rsi_14":40.66,"sma_20":6796.75,"sma_60":6767.08,"sma_120":6773.83},{"date":"2026-03-23","open":6498,"high":6498,"low":6275,"close":6275,"volume":2568,"rsi_14":39.78,"sma_20":6750.25,"sma_60":6764.17,"sma_120":6765.58},{"date":"2026-03-24","open":6444,"high":6444,"low":6315,"close":6370,"volume":121,"rsi_14":56.35,"sma_20":6705.75,"sma_60":6762.25,"sma_120":6757.5},{"date":"2026-03-25","open":6523,"high":6543,"low":6479,"close":6479,"volume":1831,"rsi_14":49.84,"sma_20":6668.5,"sma_60":6761.83,"sma_120":6750.75},{"date":"2026-03-26","open":6568,"high":6568,"low":6375,"close":6375,"volume":280,"rsi_14":44.75,"sma_20":6629.75,"sma_60":6759.42,"sma_120":6743.67},{"date":"2026-03-27","open":6375,"high":6558,"low":6375,"close":6533,"volume":210,"rsi_14":52.68,"sma_20":6600.75,"sma_60":6759.83,"sma_120":6738.92},{"date":"2026-03-30","open":6449,"high":6449,"low":6399,"close":6424,"volume":1898,"rsi_14":45.81,"sma_20":6568.5,"sma_60":6759.92,"sma_120":6732.67},{"date":"2026-03-31","open":6404,"high":6484,"low":6380,"close":6384,"volume":22,"rsi_14":45.54,"sma_20":6550.25,"sma_60":6759.17,"sma_120":6726.96},{"date":"2026-04-01","open":6538,"high":6543,"low":6474,"close":6543,"volume":521,"rsi_14":49.86,"sma_20":6570.5,"sma_60":6760.25,"sma_120":6722.04},{"date":"2026-04-02","open":6617,"high":6617,"low":6261,"close":6261,"volume":26,"rsi_14":39.85,"sma_20":6559.25,"sma_60":6754.17,"sma_120":6715.42},{"date":"2026-04-03","open":6360,"high":6360,"low":6280,"close":6280,"volume":57,"rsi_14":42.45,"sma_20":6546.0,"sma_60":6750.25,"sma_120":6708.88},{"date":"2026-04-06","open":6300,"high":6300,"low":6201,"close":6226,"volume":865,"rsi_14":37.8,"sma_20":6535.0,"sma_60":6745.58,"sma_120":6702.04},{"date":"2026-04-07","open":6266,"high":6310,"low":6127,"close":6127,"volume":187,"rsi_14":34.72,"sma_20":6513.0,"sma_60":6741.25,"sma_120":6695.21},{"date":"2026-04-08","open":6310,"high":6335,"low":6266,"close":6310,"volume":3431,"rsi_14":44.53,"sma_20":6501.75,"sma_60":6740.25,"sma_120":6690.04},{"date":"2026-04-09","open":6360,"high":6370,"low":6330,"close":6330,"volume":85,"rsi_14":41.32,"sma_20":6490.75,"sma_60":6738.75,"sma_120":6686.42},{"date":"2026-04-10","open":6429,"high":6444,"low":6404,"close":6444,"volume":92,"rsi_14":55.45,"sma_20":6479.75,"sma_60":6739.42,"sma_120":6683.21},{"date":"2026-04-13","open":6419,"high":6494,"low":6365,"close":6444,"volume":681,"rsi_14":52.56,"sma_20":6473.5,"sma_60":6739.42,"sma_120":6680.25},{"date":"2026-04-14","open":6528,"high":6528,"low":6498,"close":6498,"volume":5018,"rsi_14":50.71,"sma_20":6464.5,"sma_60":6739.33,"sma_120":6678.54},{"date":"2026-04-15","open":6598,"high":6603,"low":6583,"close":6603,"volume":722,"rsi_14":58.16,"sma_20":6459.0,"sma_60":6741.83,"sma_120":6677.12},{"date":"2026-04-16","open":6697,"high":6746,"low":6682,"close":6722,"volume":1421,"rsi_14":56.93,"sma_20":6469.25,"sma_60":6746.58,"sma_120":6676.67},{"date":"2026-04-17","open":6786,"high":6786,"low":6722,"close":6722,"volume":1146,"rsi_14":61.9,"sma_20":6473.25,"sma_60":6751.83,"sma_120":6676.29},{"date":"2026-04-20","open":6801,"high":6801,"low":6727,"close":6727,"volume":193,"rsi_14":64.08,"sma_20":6496.0,"sma_60":6755.25,"sma_120":6676.33},{"date":"2026-04-21","open":6796,"high":6796,"low":6682,"close":6682,"volume":275,"rsi_14":56.31,"sma_20":6511.75,"sma_60":6760.42,"sma_120":6675.88},{"date":"2026-04-22","open":6717,"high":6751,"low":6672,"close":6751,"volume":111,"rsi_14":77.65,"sma_20":6525.5,"sma_60":6764.58,"sma_120":6675.54},{"date":"2026-04-23","open":6855,"high":6855,"low":6707,"close":6722,"volume":166,"rsi_14":74.59,"sma_20":6543.0,"sma_60":6765.25,"sma_120":6674.38},{"date":"2026-04-24","open":6806,"high":6890,"low":6781,"close":6865,"volume":3850,"rsi_14":82.41,"sma_20":6559.75,"sma_60":6765.08,"sma_120":6674.96},{"date":"2026-04-27","open":6930,"high":6940,"low":6895,"close":6895,"volume":824,"rsi_14":91.89,"sma_20":6583.5,"sma_60":6765.17,"sma_120":6676.17},{"date":"2026-04-28","open":6915,"high":6964,"low":6900,"close":6900,"volume":1046,"rsi_14":89.93,"sma_20":6609.5,"sma_60":6763.92,"sma_120":6677.29},{"date":"2026-04-29","open":7010,"high":7010,"low":6925,"close":6930,"volume":8782,"rsi_14":86.09,"sma_20":6626.0,"sma_60":6759.58,"sma_120":6678.04},{"date":"2026-04-30","open":6940,"high":6940,"low":6800,"close":6815,"volume":3899,"rsi_14":70.86,"sma_20":6651.0,"sma_60":6755.17,"sma_120":6678.0},{"date":"2026-05-04","open":6930,"high":6930,"low":6790,"close":6790,"volume":3290,"rsi_14":68.59,"sma_20":6673.75,"sma_60":6754.17,"sma_120":6679.08},{"date":"2026-05-06","open":6725,"high":6725,"low":6665,"close":6665,"volume":2544,"rsi_14":56.47,"sma_20":6693.0,"sma_60":6748.75,"sma_120":6679.42},{"date":"2026-05-07","open":6670,"high":6670,"low":6560,"close":6585,"volume":6858,"rsi_14":45.45,"sma_20":6713.25,"sma_60":6742.08,"sma_120":6679.67},{"date":"2026-05-08","open":6590,"high":6630,"low":6545,"close":6615,"volume":2267,"rsi_14":38.78,"sma_20":6725.75,"sma_60":6735.42,"sma_120":6679.42},{"date":"2026-05-11","open":6575,"high":6595,"low":6500,"close":6500,"volume":3374,"rsi_14":33.53,"sma_20":6731.5,"sma_60":6729.0,"sma_120":6679.08},{"date":"2026-05-12","open":6500,"high":6500,"low":6250,"close":6445,"volume":2980,"rsi_14":31.11,"sma_20":6728.75,"sma_60":6717.08,"sma_120":6677.46},{"date":"2026-05-13","open":6445,"high":6445,"low":6315,"close":6330,"volume":744,"rsi_14":28.87,"sma_20":6720.25,"sma_60":6701.83,"sma_120":6674.92},{"date":"2026-05-14","open":6330,"high":6600,"low":6330,"close":6600,"volume":2144,"rsi_14":41.03,"sma_20":6722.5,"sma_60":6691.0,"sma_120":6675.33},{"date":"2026-05-15","open":6600,"high":6617,"low":6465,"close":6465,"volume":1738,"rsi_14":37.65,"sma_20":6712.75,"sma_60":6677.67,"sma_120":6674.29},{"date":"2026-05-18","open":6400,"high":6400,"low":6240,"close":6330,"volume":1567,"rsi_14":26.48,"sma_20":6690.25,"sma_60":6662.75,"sma_120":6672.88},{"date":"2026-05-19","open":6400,"high":6500,"low":6225,"close":6265,"volume":355,"rsi_14":23.46,"sma_20":6664.5,"sma_60":6644.83,"sma_120":6671.08},{"date":"2026-05-20","open":6275,"high":6275,"low":6080,"close":6080,"volume":352,"rsi_14":20.27,"sma_20":6629.25,"sma_60":6625.17,"sma_120":6666.25},{"date":"2026-05-21","open":6150,"high":6235,"low":6130,"close":6130,"volume":481,"rsi_14":23.33,"sma_20":6598.75,"sma_60":6605.42,"sma_120":6662.25},{"date":"2026-05-22","open":6280,"high":6370,"low":6280,"close":6315,"volume":1617,"rsi_14":34.08,"sma_20":6574.0,"sma_60":6589.33,"sma_120":6660.04},{"date":"2026-05-26","open":6315,"high":6330,"low":6200,"close":6220,"volume":1491,"rsi_14":32.62,"sma_20":6546.0,"sma_60":6572.92,"sma_120":6658.0},{"date":"2026-05-27","open":6175,"high":6185,"low":6040,"close":6080,"volume":2471,"rsi_14":32.33,"sma_20":6503.75,"sma_60":6554.75,"sma_120":6653.92},{"date":"2026-05-28","open":6100,"high":6100,"low":5935,"close":6030,"volume":3229,"rsi_14":32.92,"sma_20":6457.5,"sma_60":6536.5,"sma_120":6649.58},{"date":"2026-05-29","open":6030,"high":6135,"low":6005,"close":6120,"volume":1643,"rsi_14":35.31,"sma_20":6415.5,"sma_60":6525.08,"sma_120":6645.38},{"date":"2026-06-01","open":6065,"high":6200,"low":6065,"close":6135,"volume":1473,"rsi_14":38.49,"sma_20":6375.75,"sma_60":6524.08,"sma_120":6641.33},{"date":"2026-06-02","open":6000,"high":6115,"low":5950,"close":6115,"volume":782,"rsi_14":39.35,"sma_20":6340.75,"sma_60":6517.0,"sma_120":6636.75},{"date":"2026-06-04","open":5985,"high":6095,"low":5970,"close":6075,"volume":134,"rsi_14":41.36,"sma_20":6305.0,"sma_60":6508.25,"sma_120":6631.83},{"date":"2026-06-05","open":6050,"high":6050,"low":5890,"close":5925,"volume":434,"rsi_14":25.09,"sma_20":6268.0,"sma_60":6498.67,"sma_120":6626.04},{"date":"2026-06-08","open":5745,"high":5865,"low":5735,"close":5745,"volume":441,"rsi_14":24.29,"sma_20":6226.0,"sma_60":6484.08,"sma_120":6618.67},{"date":"2026-06-09","open":5695,"high":5935,"low":5695,"close":5885,"volume":89,"rsi_14":34.16,"sma_20":6189.5,"sma_60":6472.33,"sma_120":6612.79},{"date":"2026-06-10","open":5885,"high":5885,"low":5700,"close":5700,"volume":245,"rsi_14":31.48,"sma_20":6149.5,"sma_60":6457.25,"sma_120":6605.46},{"date":"2026-06-11","open":5700,"high":5910,"low":5680,"close":5910,"volume":1498,"rsi_14":44.52,"sma_20":6122.75,"sma_60":6443.75,"sma_120":6600.33},{"date":"2026-06-12","open":5980,"high":6085,"low":5945,"close":5945,"volume":1717,"rsi_14":43.97,"sma_20":6103.5,"sma_60":6432.42,"sma_120":6595.54},{"date":"2026-06-15","open":6095,"high":6095,"low":6020,"close":6020,"volume":229,"rsi_14":39.65,"sma_20":6074.5,"sma_60":6420.5,"sma_120":6590.79},{"date":"2026-06-16","open":6095,"high":6120,"low":5980,"close":5980,"volume":630,"rsi_14":41.24,"sma_20":6050.25,"sma_60":6407.33,"sma_120":6585.71},{"date":"2026-06-17","open":6030,"high":6105,"low":6030,"close":6045,"volume":104,"rsi_14":48.65,"sma_20":6036.0,"sma_60":6398.5,"sma_120":6581.42},{"date":"2026-06-18","open":6045,"high":6045,"low":5865,"close":5865,"volume":96,"rsi_14":44.21,"sma_20":6016.0,"sma_60":6384.58,"sma_120":6575.83},{"date":"2026-06-19","open":5870,"high":5890,"low":5725,"close":5765,"volume":308,"rsi_14":37.63,"sma_20":6000.25,"sma_60":6375.17,"sma_120":6569.67},{"date":"2026-06-22","open":5765,"high":5830,"low":5635,"close":5685,"volume":123,"rsi_14":35.0,"sma_20":5978.0,"sma_60":6362.83,"sma_120":6562.54},{"date":"2026-06-23","open":5555,"high":5570,"low":5415,"close":5415,"volume":432,"rsi_14":30.0,"sma_20":5933.0,"sma_60":6344.17,"sma_120":6553.0},{"date":"2026-06-24","open":5380,"high":5440,"low":5380,"close":5440,"volume":4090,"rsi_14":31.7,"sma_20":5894.0,"sma_60":6327.67,"sma_120":6543.54},{"date":"2026-06-25","open":5465,"high":5465,"low":5360,"close":5360,"volume":576,"rsi_14":33.03,"sma_20":5858.0,"sma_60":6307.17,"sma_120":6533.5},{"date":"2026-06-26","open":5310,"high":5310,"low":5195,"close":5215,"volume":2538,"rsi_14":33.74,"sma_20":5817.25,"sma_60":6286.08,"sma_120":6523.0},{"date":"2026-06-29","open":5305,"high":5725,"low":5305,"close":5725,"volume":955,"rsi_14":46.0,"sma_20":5797.5,"sma_60":6274.17,"sma_120":6516.67},{"date":"2026-06-30","open":5710,"high":5725,"low":5535,"close":5570,"volume":469,"rsi_14":46.7,"sma_20":5769.25,"sma_60":6257.0,"sma_120":6508.62},{"date":"2026-07-01","open":5680,"high":5715,"low":5670,"close":5675,"volume":915,"rsi_14":43.7,"sma_20":5747.25,"sma_60":6246.33,"sma_120":6500.25},{"date":"2026-07-02","open":5730,"high":5980,"low":5685,"close":5805,"volume":709,"rsi_14":46.43,"sma_20":5733.75,"sma_60":6237.5,"sma_120":6493.88},{"date":"2026-07-03","open":5830,"high":5830,"low":5665,"close":5740,"volume":568,"rsi_14":42.82,"sma_20":5724.5,"sma_60":6228.5,"sma_120":6487.04},{"date":"2026-07-06","open":5740,"high":5815,"low":5700,"close":5730,"volume":305,"rsi_14":43.49,"sma_20":5723.75,"sma_60":6221.0,"sma_120":6481.12},{"date":"2026-07-07","open":5905,"high":5955,"low":5855,"close":5905,"volume":1291,"rsi_14":46.55,"sma_20":5724.75,"sma_60":6213.33,"sma_120":6476.79},{"date":"2026-07-08","open":5905,"high":5905,"low":5750,"close":5750,"volume":80,"rsi_14":47.13,"sma_20":5727.25,"sma_60":6202.75,"sma_120":6470.75},{"date":"2026-07-09","open":5735,"high":5735,"low":5570,"close":5590,"volume":396,"rsi_14":45.76,"sma_20":5711.25,"sma_60":6187.58,"sma_120":6463.5},{"date":"2026-07-10","open":5760,"high":5825,"low":5760,"close":5775,"volume":759,"rsi_14":52.07,"sma_20":5702.75,"sma_60":6175.5,"sma_120":6457.46},{"date":"2026-07-13","open":5810,"high":5870,"low":5650,"close":5650,"volume":405,"rsi_14":55.8,"sma_20":5684.25,"sma_60":6160.42,"sma_120":6449.88},{"date":"2026-07-14","open":5650,"high":5650,"low":5525,"close":5560,"volume":102,"rsi_14":52.87,"sma_20":5663.25,"sma_60":6142.08,"sma_120":6441.96},{"date":"2026-07-15","open":5560,"high":5560,"low":5465,"close":5515,"volume":142,"rsi_14":53.77,"sma_20":5636.75,"sma_60":6121.0,"sma_120":6433.79},{"date":"2026-07-16","open":5535,"high":5535,"low":5445,"close":5510,"volume":103,"rsi_14":57.7,"sma_20":5619.0,"sma_60":6099.83,"sma_120":6425.83},{"date":"2026-07-20","open":5460,"high":5460,"low":5355,"close":5355,"volume":839,"rsi_14":38.14,"sma_20":5598.5,"sma_60":6076.0,"sma_120":6415.62},{"date":"2026-07-21","open":5355,"high":5405,"low":5355,"close":5395,"volume":58,"rsi_14":43.94,"sma_20":5584.0,"sma_60":6053.58,"sma_120":6407.0},{"date":"2026-07-22","open":5430,"high":5475,"low":5395,"close":5395,"volume":1560,"rsi_14":39.55,"sma_20":5583.0,"sma_60":6030.0,"sma_120":6397.29},{"date":"2026-07-23","open":5425,"high":5560,"low":5425,"close":5560,"volume":1174,"rsi_14":41.09,"sma_20":5589.0,"sma_60":6009.67,"sma_120":6387.46},{"date":"2026-07-24","open":5520,"high":5585,"low":5520,"close":5545,"volume":135,"rsi_14":42.64,"sma_20":5598.25,"sma_60":5986.67,"sma_120":6375.88},{"date":"2026-07-27","open":5745,"high":5745,"low":5715,"close":5715,"volume":19,"rsi_14":49.49,"sma_20":5623.25,"sma_60":5966.0,"sma_120":6365.58},{"date":"2026-07-28","open":5705,"high":5705,"low":5470,"close":5535,"volume":267,"rsi_14":37.58,"sma_20":5613.75,"sma_60":5942.25,"sma_120":6353.08},{"date":"2026-07-29","open":5550,"high":5605,"low":5330,"close":5405,"volume":1023,"rsi_14":38.23,"sma_20":5605.5,"sma_60":5916.83,"sma_120":6338.21},{"date":"2026-07-30","open":5565,"high":5585,"low":5450,"close":5450,"volume":1421,"rsi_14":44.81,"sma_20":5594.25,"sma_60":5894.08,"sma_120":6324.62},{"date":"2026-07-31","open":5465,"high":5575,"low":5465,"close":5565,"volume":66,"rsi_14":41.8,"sma_20":5582.25,"sma_60":5873.67,"sma_120":6313.92},{"date":"2026-08-03","open":5525,"high":5595,"low":5525,"close":5535,"volume":10006,"rsi_14":45.15,"sma_20":5572.0,"sma_60":5854.83,"sma_120":6301.79},{"date":"2026-08-04","open":5730,"high":5795,"low":5730,"close":5795,"volume":122,"rsi_14":58.67,"sma_20":5575.25,"sma_60":5841.67,"sma_120":6291.88},{"date":"2026-08-05","open":5835,"high":5845,"low":5775,"close":5775,"volume":543,"rsi_14":59.77,"sma_20":5568.75,"sma_60":5827.67,"sma_120":6281.54},{"date":"2026-08-06","open":5825,"high":5875,"low":5775,"close":5850,"volume":188,"rsi_14":62.14,"sma_20":5573.75,"sma_60":5816.83,"sma_120":6272.92},{"date":"2026-08-07","open":5880,"high":5995,"low":5850,"close":5995,"volume":2476,"rsi_14":73.02,"sma_20":5594.0,"sma_60":5809.33,"sma_120":6263.21},{"date":"2026-08-10","open":5995,"high":5995,"low":5935,"close":5985,"volume":728,"rsi_14":71.69,"sma_20":5604.5,"sma_60":5803.58,"sma_120":6252.71},{"date":"2026-08-11","open":5985,"high":6060,"low":5985,"close":6025,"volume":3164,"rsi_14":72.5,"sma_20":5623.25,"sma_60":5794.0,"sma_120":6242.5},{"date":"2026-08-12","open":6095,"high":6100,"low":6050,"close":6060,"volume":74,"rsi_14":69.69,"sma_20":5648.25,"sma_60":5787.25,"sma_120":6232.46},{"date":"2026-08-13","open":6060,"high":6060,"low":5945,"close":5945,"volume":1025,"rsi_14":64.6,"sma_20":5669.75,"sma_60":5780.83,"sma_120":6221.79},{"date":"2026-08-14","open":6000,"high":6050,"low":6000,"close":6040,"volume":6696,"rsi_14":62.55,"sma_20":5696.25,"sma_60":5777.08,"sma_120":6210.96},{"date":"2026-08-18","open":5995,"high":5995,"low":5835,"close":5885,"volume":425,"rsi_14":63.78,"sma_20":5722.75,"sma_60":5773.83,"sma_120":6199.5},{"date":"2026-08-19","open":5750,"high":5845,"low":5750,"close":5800,"volume":65058,"rsi_14":66.12,"sma_20":5743.0,"sma_60":5768.33,"sma_120":6186.88},{"date":"2026-08-20","open":5820,"high":5985,"low":5820,"close":5895,"volume":4909,"rsi_14":67.45,"sma_20":5768.0,"sma_60":5761.33,"sma_120":6175.33},{"date":"2026-08-21","open":5785,"high":5870,"low":5785,"close":5850,"volume":215,"rsi_14":61.83,"sma_20":5782.5,"sma_60":5755.17,"sma_120":6164.04},{"date":"2026-08-24","open":5915,"high":5975,"low":5910,"close":5935,"volume":431,"rsi_14":65.87,"sma_20":5802.0,"sma_60":5752.75,"sma_120":6153.75},{"date":"2026-08-25","open":5915,"high":6010,"low":5905,"close":5960,"volume":220,"rsi_14":58.05,"sma_20":5814.25,"sma_60":5751.58,"sma_120":6144.04},{"date":"2026-08-26","open":5960,"high":6095,"low":5960,"close":6095,"volume":11973,"rsi_14":64.04,"sma_20":5842.25,"sma_60":5751.17,"sma_120":6138.12},{"date":"2026-08-27","open":6095,"high":6120,"low":5990,"close":6015,"volume":1776,"rsi_14":57.21,"sma_20":5872.75,"sma_60":5749.17,"sma_120":6136.62},{"date":"2026-08-28","open":6025,"high":6210,"low":6025,"close":6170,"volume":272,"rsi_14":57.58,"sma_20":5908.75,"sma_60":5750.08,"sma_120":6133.54},{"date":"2026-08-31","open":6170,"high":6170,"low":6065,"close":6165,"volume":2923,"rsi_14":57.83,"sma_20":5938.75,"sma_60":5751.58,"sma_120":6129.92},{"date":"2026-09-01","open":6180,"high":6180,"low":6115,"close":6145,"volume":711,"rsi_14":55.31,"sma_20":5969.25,"sma_60":5755.25,"sma_120":6126.96},{"date":"2026-09-02","open":6060,"high":6110,"low":6015,"close":6015,"volume":1359,"rsi_14":48.16,"sma_20":5980.25,"sma_60":5759.75,"sma_120":6121.92},{"date":"2026-09-03","open":6000,"high":6080,"low":5910,"close":5910,"volume":671,"rsi_14":48.56,"sma_20":5987.0,"sma_60":5760.17,"sma_120":6116.25},{"date":"2026-09-04","open":5970,"high":6020,"low":5970,"close":5990,"volume":191,"rsi_14":47.92,"sma_20":5994.0,"sma_60":5765.0,"sma_120":6111.12},{"date":"2026-09-07","open":5940,"high":5950,"low":5925,"close":5950,"volume":9721,"rsi_14":53.0,"sma_20":5991.75,"sma_60":5765.67,"sma_120":6104.71},{"date":"2026-09-08","open":5925,"high":5925,"low":5865,"close":5875,"volume":275,"rsi_14":53.49,"sma_20":5986.25,"sma_60":5764.5,"sma_120":6098.46},{"date":"2026-09-09","open":5840,"high":5840,"low":5770,"close":5770,"volume":208,"rsi_14":44.24,"sma_20":5973.5,"sma_60":5760.33,"sma_120":6090.42},{"date":"2026-09-10","open":5770,"high":5825,"low":5735,"close":5800,"volume":435,"rsi_14":47.66,"sma_20":5960.5,"sma_60":5757.33,"sma_120":6082.33},{"date":"2026-09-11","open":5810,"high":5845,"low":5810,"close":5845,"volume":557,"rsi_14":45.63,"sma_20":5955.5,"sma_60":5754.0,"sma_120":6076.25},{"date":"2026-09-14","open":5815,"high":5820,"low":5815,"close":5820,"volume":77,"rsi_14":43.2,"sma_20":5944.5,"sma_60":5753.25,"sma_120":6068.92},{"date":"2026-09-15","open":5870,"high":5870,"low":5800,"close":5800,"volume":56,"rsi_14":33.88,"sma_20":5940.25,"sma_60":5753.83,"sma_120":6064.5},{"date":"2026-09-16","open":5700,"high":5760,"low":5700,"close":5715,"volume":294,"rsi_14":33.7,"sma_20":5936.0,"sma_60":5754.33,"sma_120":6058.58},{"date":"2026-09-17","open":5715,"high":5760,"low":5710,"close":5710,"volume":87,"rsi_14":20.13,"sma_20":5926.75,"sma_60":5759.25,"sma_120":6051.71},{"date":"2026-09-18","open":5700,"high":5730,"low":5700,"close":5700,"volume":185,"rsi_14":20.0,"sma_20":5919.25,"sma_60":5763.58,"sma_120":6045.62},{"date":"2026-09-21","open":5680,"high":5695,"low":5665,"close":5665,"volume":20,"rsi_14":19.62,"sma_20":5905.75,"sma_60":5768.67,"sma_120":6037.92},{"date":"2026-09-22","open":5715,"high":5715,"low":5660,"close":5660,"volume":90,"rsi_14":23.31,"sma_20":5890.75,"sma_60":5776.08,"sma_120":6031.08},{"date":"2026-09-23","open":5665,"high":5680,"low":5635,"close":5635,"volume":265,"rsi_14":26.5,"sma_20":5867.75,"sma_60":5774.58,"sma_120":6024.38},{"date":"2026-09-28","open":5700,"high":5745,"low":5700,"close":5710,"volume":242,"rsi_14":25.86,"sma_20":5852.5,"sma_60":5776.92,"sma_120":6016.96},{"date":"2026-09-29","open":5705,"high":5785,"low":5705,"close":5725,"volume":134,"rsi_14":29.73,"sma_20":5830.25,"sma_60":5777.75,"sma_120":6012.04},{"date":"2026-09-30","open":5720,"high":5720,"low":5670,"close":5690,"volume":10,"rsi_14":32.04,"sma_20":5806.5,"sma_60":5775.83,"sma_120":6006.67},{"date":"2026-10-01","open":5705,"high":5715,"low":5675,"close":5695,"volume":14,"rsi_14":40.96,"sma_20":5784.0,"sma_60":5775.08,"sma_120":6001.79},{"date":"2026-10-02","open":5695,"high":5700,"low":5630,"close":5700,"volume":168,"rsi_14":37.18,"sma_20":5768.25,"sma_60":5774.58,"sma_120":5997.79},{"date":"2026-10-06","open":5685,"high":5700,"low":5640,"close":5700,"volume":851,"rsi_14":28.99,"sma_20":5757.75,"sma_60":5771.17,"sma_120":5992.25},{"date":"2026-10-07","open":5750,"high":5790,"low":5735,"close":5735,"volume":344,"rsi_14":38.03,"sma_20":5745.0,"sma_60":5770.92,"sma_120":5986.83},{"date":"2026-10-08","open":5665,"high":5680,"low":5665,"close":5665,"volume":158,"rsi_14":33.33,"sma_20":5730.75,"sma_60":5772.17,"sma_120":5979.88},{"date":"2026-10-12","open":5680,"high":5680,"low":5585,"close":5585,"volume":10025,"rsi_14":33.75,"sma_20":5716.25,"sma_60":5769.0,"sma_120":5972.25},{"date":"2026-10-13","open":5515,"high":5515,"low":5350,"close":5410,"volume":1381,"rsi_14":23.68,"sma_20":5698.25,"sma_60":5765.0,"sma_120":5962.71},{"date":"2026-10-14","open":5530,"high":5530,"low":5480,"close":5485,"volume":320,"rsi_14":33.07,"sma_20":5682.5,"sma_60":5763.75,"sma_120":5952.92},{"date":"2026-10-15","open":5445,"high":5445,"low":5410,"close":5425,"volume":23,"rsi_14":31.82,"sma_20":5661.5,"sma_60":5762.25,"sma_120":5941.62},{"date":"2026-10-16","open":5595,"high":5690,"low":5590,"close":5590,"volume":276,"rsi_14":45.73,"sma_20":5650.0,"sma_60":5763.58,"sma_120":5931.71},{"date":"2026-10-19","open":5630,"high":5660,"low":5590,"close":5655,"volume":239,"rsi_14":51.16,"sma_20":5642.75,"sma_60":5768.58,"sma_120":5922.29},{"date":"2026-10-20","open":5645,"high":5645,"low":5580,"close":5580,"volume":2,"rsi_14":42.44,"sma_20":5636.0,"sma_60":5771.67,"sma_120":5912.62},{"date":"2026-10-21","open":5615,"high":5615,"low":5610,"close":5610,"volume":36,"rsi_14":43.43,"sma_20":5631.0,"sma_60":5775.25,"sma_120":5902.62},{"date":"2026-10-22","open":5550,"high":5725,"low":5520,"close":5520,"volume":68,"rsi_14":40.86,"sma_20":5622.0,"sma_60":5774.58,"sma_120":5892.12},{"date":"2026-10-23","open":5525,"high":5536,"low":5420,"close":5420,"volume":595}],"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":"ACE Fn성장소비주도주","phase":"above-fold","symbol_resolved":true}