{"status":"ok","report":{"price_analysis":{"current":19400.0,"change_1d":-3.2,"change_7d":-8.0,"change_30d":-16.7,"high_30d":23690.0,"low_30d":19245.0,"position_in_range":3.0,"support":19689.5,"resistance":23245.5},"summary":"KODEX 200 중소형(226980)은(는) 코스피 200 중소형주지수를 추종하는 ETF입니다, 순자산 214억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 21.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-762.63)가 시그널선(-490.78)을 하회합니다(데드크로스). 현재가가 SMA20(21831)과 SMA60(22196) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 19403~24259 (현재 위치 -0%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":21.321070234113705,"macd":-762.6258881231697,"macd_signal":-490.784113590331,"sma_20":21831.0,"sma_60":22195.633333333335,"bb_upper":24258.73062756147,"bb_lower":19403.26937243853,"atr_14":684.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8851.00, 기관 순매수 6878.00. 30일 누적: 외국인 -4.82만, 기관 13.02만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-8851.0,"institutional_flow":6878.0,"data":[{"date":"2026-10-23","foreign_net":-217.0,"institution_net":329.0,"retail_net":-112.0},{"date":"2026-10-22","foreign_net":31.0,"institution_net":-179.0,"retail_net":148.0},{"date":"2026-10-21","foreign_net":244.0,"institution_net":-1771.0,"retail_net":1527.0},{"date":"2026-10-20","foreign_net":-9162.0,"institution_net":8603.0,"retail_net":559.0},{"date":"2026-10-19","foreign_net":253.0,"institution_net":-104.0,"retail_net":-149.0},{"date":"2026-10-16","foreign_net":-164.0,"institution_net":796.0,"retail_net":-632.0},{"date":"2026-10-15","foreign_net":7494.0,"institution_net":52449.0,"retail_net":-59943.0},{"date":"2026-10-14","foreign_net":-420.0,"institution_net":-9.0,"retail_net":429.0},{"date":"2026-10-13","foreign_net":-1775.0,"institution_net":4679.0,"retail_net":-2904.0},{"date":"2026-10-12","foreign_net":-884.0,"institution_net":1513.0,"retail_net":-629.0},{"date":"2026-10-08","foreign_net":-1371.0,"institution_net":951.0,"retail_net":420.0},{"date":"2026-10-07","foreign_net":-1590.0,"institution_net":1004.0,"retail_net":586.0},{"date":"2026-10-06","foreign_net":-426.0,"institution_net":561.0,"retail_net":-135.0},{"date":"2026-10-02","foreign_net":-265.0,"institution_net":618.0,"retail_net":-353.0},{"date":"2026-10-01","foreign_net":-211.0,"institution_net":-1.0,"retail_net":212.0},{"date":"2026-09-30","foreign_net":-318.0,"institution_net":-53.0,"retail_net":371.0},{"date":"2026-09-29","foreign_net":-1311.0,"institution_net":1288.0,"retail_net":23.0},{"date":"2026-09-28","foreign_net":-579.0,"institution_net":535.0,"retail_net":44.0},{"date":"2026-09-23","foreign_net":-470.0,"institution_net":550.0,"retail_net":-80.0},{"date":"2026-09-22","foreign_net":-935.0,"institution_net":2673.0,"retail_net":-1738.0},{"date":"2026-09-21","foreign_net":-948.0,"institution_net":1103.0,"retail_net":-155.0},{"date":"2026-09-18","foreign_net":176.0,"institution_net":575.0,"retail_net":-751.0},{"date":"2026-09-17","foreign_net":-2611.0,"institution_net":-425.0,"retail_net":3036.0},{"date":"2026-09-16","foreign_net":-1578.0,"institution_net":2256.0,"retail_net":-678.0},{"date":"2026-09-15","foreign_net":-649.0,"institution_net":985.0,"retail_net":-336.0},{"date":"2026-09-14","foreign_net":-519.0,"institution_net":1139.0,"retail_net":-620.0},{"date":"2026-09-11","foreign_net":-12148.0,"institution_net":33611.0,"retail_net":-21463.0},{"date":"2026-09-10","foreign_net":-15764.0,"institution_net":14490.0,"retail_net":1274.0},{"date":"2026-09-09","foreign_net":-529.0,"institution_net":571.0,"retail_net":-42.0},{"date":"2026-09-08","foreign_net":-1596.0,"institution_net":1442.0,"retail_net":154.0}],"periods":{"d1":{"foreign_net":-217.0,"institution_net":329.0,"retail_net":-112.0},"d3":{"foreign_net":58.0,"institution_net":-1621.0,"retail_net":1563.0},"d7":{"foreign_net":-1521.0,"institution_net":60123.0,"retail_net":-58602.0},"d14":{"foreign_net":-8252.0,"institution_net":69440.0,"retail_net":-61188.0},"d30":{"foreign_net":-48242.0,"institution_net":130179.0,"retail_net":-81937.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":26,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":21.3,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.7,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.002,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.0,"summary":"배당수익률 2.00%","metrics":[{"name":"배당수익률","value":2.0,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:14:11.637246+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 200 중소형주지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.3,"aum":21400000000.0,"aum_display":"214억","dividend_yield":null,"tracking_error":0.75,"holdings":[{"ticker":"006260","name":"LS","weight":4.4},{"ticker":"007660","name":"이수페타시스","weight":4.25},{"ticker":"138930","name":"BNK금융지주","weight":3.6},{"ticker":"004170","name":"신세계","weight":3.13},{"ticker":"175330","name":"JB금융지주","weight":2.9},{"ticker":"001440","name":"대한전선","weight":2.75},{"ticker":"062040","name":"산일전기","weight":2.64},{"ticker":"000990","name":"DB하이텍","weight":2.61},{"ticker":"047040","name":"대우건설","weight":2.57},{"ticker":"064400","name":"LG씨엔에스","weight":2.5}],"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":19400.0,"change_pct":-3.17,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9101.7181},{"date":"2016-10-25","close":9033.666},{"date":"2016-10-26","close":8912.7973},{"date":"2016-10-27","close":9011.3205},{"date":"2016-10-28","close":8890.4518},{"date":"2016-10-31","close":8736.0649},{"date":"2016-11-01","close":8678.1698},{"date":"2016-11-02","close":8540.0341},{"date":"2016-11-03","close":8654.8086},{"date":"2016-11-04","close":8666.997},{"date":"2016-11-07","close":8762.4732},{"date":"2016-11-08","close":8767.5517},{"date":"2016-11-09","close":8540.0341},{"date":"2016-11-10","close":8831.541},{"date":"2016-11-11","close":8899.5931},{"date":"2016-11-14","close":8949.3626},{"date":"2016-11-15","close":8917.8758},{"date":"2016-11-16","close":9116.9536},{"date":"2016-11-17","close":9041.7916},{"date":"2016-11-18","close":8899.5931},{"date":"2016-11-21","close":8772.6302},{"date":"2016-11-22","close":8712.7037},{"date":"2016-11-23","close":8649.7301},{"date":"2016-11-24","close":8567.4581},{"date":"2016-11-25","close":8560.3482},{"date":"2016-11-28","close":8531.9085},{"date":"2016-11-29","close":8622.3061},{"date":"2016-11-30","close":8567.4581},{"date":"2016-12-01","close":8599.9606},{"date":"2016-12-02","close":8499.406},{"date":"2016-12-05","close":8446.5894},{"date":"2016-12-06","close":8567.4581},{"date":"2016-12-07","close":8499.406},{"date":"2016-12-08","close":8618.2433},{"date":"2016-12-09","close":8708.6409},{"date":"2016-12-12","close":8807.1641},{"date":"2016-12-13","close":8940.2213},{"date":"2016-12-14","close":8912.7973},{"date":"2016-12-15","close":8970.6924},{"date":"2016-12-16","close":8909.7502},{"date":"2016-12-19","close":8859.9807},{"date":"2016-12-20","close":8843.7294},{"date":"2016-12-21","close":8840.6823},{"date":"2016-12-22","close":8802.0856},{"date":"2016-12-23","close":8840.6823},{"date":"2016-12-26","close":8840.6823},{"date":"2016-12-27","close":8840.6823},{"date":"2016-12-28","close":8865.0592},{"date":"2016-12-29","close":8909.7502},{"date":"2017-01-02","close":8940.2213},{"date":"2017-01-03","close":8936.1584},{"date":"2017-01-04","close":8998.1163},{"date":"2017-01-05","close":9023.5089},{"date":"2017-01-06","close":9033.666},{"date":"2017-01-09","close":8957.4882},{"date":"2017-01-10","close":8899.5931},{"date":"2017-01-11","close":8961.551},{"date":"2017-01-12","close":8949.3626},{"date":"2017-01-13","close":9071.247},{"date":"2017-01-16","close":9019.4461},{"date":"2017-01-17","close":9011.3205},{"date":"2017-01-18","close":9011.3205},{"date":"2017-01-19","close":8949.3626},{"date":"2017-01-20","close":8936.1584},{"date":"2017-01-23","close":8909.7502},{"date":"2017-01-24","close":8870.1377},{"date":"2017-01-25","close":8723.8764},{"date":"2017-01-26","close":8720.8293},{"date":"2017-01-31","close":8736.0649},{"date":"2017-02-01","close":8762.4732},{"date":"2017-02-02","close":8762.4732},{"date":"2017-02-03","close":8741.1434},{"date":"2017-02-06","close":8720.8293},{"date":"2017-02-07","close":8840.6823},{"date":"2017-02-08","close":8886.389},{"date":"2017-02-09","close":8865.0592},{"date":"2017-02-10","close":8983.8965},{"date":"2017-02-13","close":9090.5454},{"date":"2017-02-14","close":9139.2991},{"date":"2017-02-15","close":9258.1364},{"date":"2017-02-16","close":9139.2991},{"date":"2017-02-17","close":9126.095},{"date":"2017-02-20","close":9054.9957},{"date":"2017-02-21","close":9122.0322},{"date":"2017-02-22","close":9131.1735},{"date":"2017-02-23","close":9142.3462},{"date":"2017-02-24","close":9150.4719},{"date":"2017-02-27","close":9191.1},{"date":"2017-02-28","close":9168.7545},{"date":"2017-03-02","close":9076.3255},{"date":"2017-03-03","close":8993.0378},{"date":"2017-03-06","close":8961.551},{"date":"2017-03-07","close":9028.5874},{"date":"2017-03-08","close":9054.9957},{"date":"2017-03-09","close":9033.666},{"date":"2017-03-10","close":9037.7288},{"date":"2017-03-13","close":9054.9957},{"date":"2017-03-14","close":8895.5303},{"date":"2017-03-15","close":8870.1377},{"date":"2017-03-16","close":8998.1163},{"date":"2017-03-17","close":8998.1163},{"date":"2017-03-20","close":8953.4254},{"date":"2017-03-21","close":8998.1163},{"date":"2017-03-22","close":8917.8758},{"date":"2017-03-23","close":8987.9593},{"date":"2017-03-24","close":9081.404},{"date":"2017-03-27","close":9146.409},{"date":"2017-03-28","close":9186.0215},{"date":"2017-03-29","close":9139.2991},{"date":"2017-03-30","close":9139.2991},{"date":"2017-03-31","close":9226.6496},{"date":"2017-04-03","close":9240.8695},{"date":"2017-04-04","close":9231.7281},{"date":"2017-04-05","close":9191.1},{"date":"2017-04-06","close":9160.6289},{"date":"2017-04-07","close":9214.4612},{"date":"2017-04-10","close":9076.3255},{"date":"2017-04-11","close":9049.9172},{"date":"2017-04-12","close":9163.676},{"date":"2017-04-13","close":9231.7281},{"date":"2017-04-14","close":9139.2991},{"date":"2017-04-17","close":9199.2256},{"date":"2017-04-18","close":9139.2991},{"date":"2017-04-19","close":9196.1785},{"date":"2017-04-20","close":9266.262},{"date":"2017-04-21","close":9253.0579},{"date":"2017-04-24","close":9258.1364},{"date":"2017-04-25","close":9269.3092},{"date":"2017-04-26","close":9346.5026},{"date":"2017-04-27","close":9314.0001},{"date":"2017-04-28","close":9253.0579},{"date":"2017-05-02","close":9253.0579},{"date":"2017-05-04","close":9332.2828},{"date":"2017-05-08","close":9491.7482},{"date":"2017-05-10","close":9528.3135},{"date":"2017-05-11","close":9679.6533},{"date":"2017-05-12","close":9533.392},{"date":"2017-05-15","close":9486.6697},{"date":"2017-05-16","close":9458.23},{"date":"2017-05-17","close":9408.4605},{"date":"2017-05-18","close":9371.8952},{"date":"2017-05-19","close":9444.0101},{"date":"2017-05-22","close":9477.5283},{"date":"2017-05-23","close":9590.2714},{"date":"2017-05-24","close":9666.4492},{"date":"2017-05-25","close":9804.5848},{"date":"2017-05-26","close":9808.6477},{"date":"2017-05-29","close":9750.7526},{"date":"2017-05-30","close":9853.3386},{"date":"2017-05-31","close":9928.5007},{"date":"2017-06-01","close":9893.9667},{"date":"2017-06-02","close":9913.2651},{"date":"2017-06-05","close":9851.3072},{"date":"2017-06-07","close":9883.8097},{"date":"2017-06-08","close":9908.1866},{"date":"2017-06-09","close":9990.4586},{"date":"2017-06-12","close":9870.6056},{"date":"2017-06-13","close":9951.8618},{"date":"2017-06-14","close":9979.2858},{"date":"2017-06-15","close":9870.6056},{"date":"2017-06-16","close":9865.527},{"date":"2017-06-19","close":9870.6056},{"date":"2017-06-20","close":9666.4492},{"date":"2017-06-21","close":9679.6533},{"date":"2017-06-22","close":9604.4913},{"date":"2017-06-23","close":9689.8104},{"date":"2017-06-26","close":9629.8839},{"date":"2017-06-27","close":9622.7739},{"date":"2017-06-28","close":9618.7111},{"date":"2017-06-29","close":9679.6533},{"date":"2017-06-30","close":9721.2972},{"date":"2017-07-03","close":9721.2972},{"date":"2017-07-04","close":9662.3864},{"date":"2017-07-05","close":9666.4492},{"date":"2017-07-06","close":9622.7739},{"date":"2017-07-07","close":9626.8367},{"date":"2017-07-10","close":9541.5177},{"date":"2017-07-11","close":9533.392},{"date":"2017-07-12","close":9469.4027},{"date":"2017-07-13","close":9481.5912},{"date":"2017-07-14","close":9453.1515},{"date":"2017-07-17","close":9586.2086},{"date":"2017-07-18","close":9595.3499},{"date":"2017-07-19","close":9693.8732},{"date":"2017-07-20","close":9701.9988},{"date":"2017-07-21","close":9671.5277},{"date":"2017-07-24","close":9725.36},{"date":"2017-07-25","close":9721.2972},{"date":"2017-07-26","close":9808.6477},{"date":"2017-07-27","close":9853.3386},{"date":"2017-07-28","close":9760.9096},{"date":"2017-07-31","close":9693.8732},{"date":"2017-08-01","close":9830.9931},{"date":"2017-08-02","close":9795.4435},{"date":"2017-08-03","close":9626.8367},{"date":"2017-08-04","close":9711.1401},{"date":"2017-08-07","close":9679.6533},{"date":"2017-08-08","close":9649.1822},{"date":"2017-08-09","close":9666.4492},{"date":"2017-08-10","close":9693.8732},{"date":"2017-08-11","close":9595.3499},{"date":"2017-08-14","close":9604.4913},{"date":"2017-08-16","close":9560.816},{"date":"2017-08-17","close":9560.816},{"date":"2017-08-18","close":9506.9837},{"date":"2017-08-21","close":9477.5283},{"date":"2017-08-22","close":9501.9052},{"date":"2017-08-23","close":9481.5912},{"date":"2017-08-24","close":9506.9837},{"date":"2017-08-25","close":9571.9888},{"date":"2017-08-28","close":9604.4913},{"date":"2017-08-29","close":9590.2714},{"date":"2017-08-30","close":9595.3499},{"date":"2017-08-31","close":9567.9259},{"date":"2017-09-01","close":9524.2507},{"date":"2017-09-04","close":9416.5861},{"date":"2017-09-05","close":9354.6282},{"date":"2017-09-06","close":9257.1207},{"date":"2017-09-07","close":9337.3613},{"date":"2017-09-08","close":9257.1207},{"date":"2017-09-11","close":9257.1207},{"date":"2017-09-12","close":9354.6282},{"date":"2017-09-13","close":9314.0001},{"date":"2017-09-14","close":9362.7539},{"date":"2017-09-15","close":9387.1307},{"date":"2017-09-18","close":9367.8324},{"date":"2017-09-19","close":9400.3349},{"date":"2017-09-20","close":9404.3977},{"date":"2017-09-21","close":9278.4505},{"date":"2017-09-22","close":9078.3569},{"date":"2017-09-25","close":8936.1584},{"date":"2017-09-26","close":9141.3305},{"date":"2017-09-27","close":9113.9065},{"date":"2017-09-28","close":9128.1264},{"date":"2017-09-29","close":9226.6496},{"date":"2017-10-10","close":9226.6496},{"date":"2017-10-11","close":9243.9166},{"date":"2017-10-12","close":9304.8588},{"date":"2017-10-13","close":9314.0001},{"date":"2017-10-16","close":9448.0729},{"date":"2017-10-17","close":9481.5912},{"date":"2017-10-18","close":9473.4655},{"date":"2017-10-19","close":9541.5177},{"date":"2017-10-20","close":9533.392},{"date":"2017-10-23","close":9477.5283},{"date":"2017-10-24","close":9533.392},{"date":"2017-10-25","close":9551.6747},{"date":"2017-10-26","close":9555.7375},{"date":"2017-10-27","close":9609.5698},{"date":"2017-10-30","close":9609.5698},{"date":"2017-10-31","close":9639.0252},{"date":"2017-11-01","close":9649.1822},{"date":"2017-11-02","close":9595.3499},{"date":"2017-11-03","close":9727.3914},{"date":"2017-11-06","close":9721.2972},{"date":"2017-11-07","close":9782.2394},{"date":"2017-11-08","close":9790.365},{"date":"2017-11-09","close":9846.2287},{"date":"2017-11-10","close":9808.6477},{"date":"2017-11-13","close":9721.2972},{"date":"2017-11-14","close":9795.4435},{"date":"2017-11-15","close":9750.7526},{"date":"2017-11-16","close":9765.9881},{"date":"2017-11-17","close":9755.8311},{"date":"2017-11-20","close":9790.365},{"date":"2017-11-21","close":9857.4014},{"date":"2017-11-22","close":9808.6477},{"date":"2017-11-23","close":9857.4014},{"date":"2017-11-24","close":9879.7469},{"date":"2017-11-27","close":9888.8882},{"date":"2017-11-28","close":9933.5792},{"date":"2017-11-29","close":9967.0974},{"date":"2017-11-30","close":9904.1238},{"date":"2017-12-01","close":9913.2651},{"date":"2017-12-04","close":9972.1759},{"date":"2017-12-05","close":10058.5107},{"date":"2017-12-06","close":9870.6056},{"date":"2017-12-07","close":9684.7318},{"date":"2017-12-08","close":9551.6747},{"date":"2017-12-11","close":9674.5748},{"date":"2017-12-12","close":9604.4913},{"date":"2017-12-13","close":9727.3914},{"date":"2017-12-14","close":9666.4492},{"date":"2017-12-15","close":9755.8311},{"date":"2017-12-18","close":9778.1766},{"date":"2017-12-19","close":9674.5748},{"date":"2017-12-20","close":9746.6897},{"date":"2017-12-21","close":9613.6326},{"date":"2017-12-22","close":9653.245},{"date":"2017-12-26","close":9693.8732},{"date":"2017-12-27","close":9750.7526},{"date":"2017-12-28","close":9857.4014},{"date":"2018-01-02","close":9857.2744},{"date":"2018-01-03","close":9844.1182},{"date":"2018-01-04","close":9791.5},{"date":"2018-01-05","close":9852.8887},{"date":"2018-01-08","close":9857.2744},{"date":"2018-01-09","close":9857.2744},{"date":"2018-01-10","close":10115.9834},{"date":"2018-01-11","close":10085.291},{"date":"2018-01-12","close":10137.9092},{"date":"2018-01-15","close":10172.9883},{"date":"2018-01-16","close":10164.2178},{"date":"2018-01-17","close":10058.9795},{"date":"2018-01-18","close":10058.9795},{"date":"2018-01-19","close":10107.2139},{"date":"2018-01-22","close":10107.2139},{"date":"2018-01-23","close":10322.0742},{"date":"2018-01-24","close":10348.3818},{"date":"2018-01-25","close":10515.0098},{"date":"2018-01-26","close":10598.3223},{"date":"2018-01-29","close":10716.7148},{"date":"2018-01-30","close":10699.1758},{"date":"2018-01-31","close":10580.7832},{"date":"2018-02-01","close":10585.1689},{"date":"2018-02-02","close":10418.543},{"date":"2018-02-05","close":10111.5977},{"date":"2018-02-06","close":10041.4385},{"date":"2018-02-07","close":9695.0322},{"date":"2018-02-08","close":9857.2744},{"date":"2018-02-09","close":9765.1904},{"date":"2018-02-12","close":9738.8828},{"date":"2018-02-13","close":9532.791},{"date":"2018-02-14","close":9594.1797},{"date":"2018-02-19","close":9756.4209},{"date":"2018-02-20","close":9703.8018},{"date":"2018-02-21","close":9782.7314},{"date":"2018-02-22","close":9725.7275},{"date":"2018-02-23","close":9809.0391},{"date":"2018-02-26","close":9830.9658},{"date":"2018-02-27","close":9795.8828},{"date":"2018-02-28","close":9681.8779},{"date":"2018-03-02","close":9488.9424},{"date":"2018-03-05","close":9331.085},{"date":"2018-03-06","close":9453.8613},{"date":"2018-03-07","close":9304.7754},{"date":"2018-03-08","close":9445.0918},{"date":"2018-03-09","close":9642.4131},{"date":"2018-03-12","close":9734.4971},{"date":"2018-03-13","close":9624.875},{"date":"2018-03-14","close":9598.5635},{"date":"2018-03-15","close":9659.9521},{"date":"2018-03-16","close":9664.3379},{"date":"2018-03-19","close":9638.0273},{"date":"2018-03-20","close":9602.9492},{"date":"2018-03-21","close":9633.6445},{"date":"2018-03-22","close":9664.3379},{"date":"2018-03-23","close":9296.0049},{"date":"2018-03-26","close":9453.8613},{"date":"2018-03-27","close":9576.6406},{"date":"2018-03-28","close":9510.8662},{"date":"2018-03-29","close":9493.3262},{"date":"2018-03-30","close":9677.4922},{"date":"2018-04-02","close":9620.4893},{"date":"2018-04-03","close":9708.1865},{"date":"2018-04-04","close":9598.5635},{"date":"2018-04-05","close":9616.1025},{"date":"2018-04-06","close":9598.5635},{"date":"2018-04-09","close":9638.0273},{"date":"2018-04-10","close":9699.415},{"date":"2018-04-11","close":9716.957},{"date":"2018-04-12","close":9677.4922},{"date":"2018-04-13","close":9712.5723},{"date":"2018-04-16","close":9760.8066},{"date":"2018-04-17","close":9747.6523},{"date":"2018-04-18","close":9813.4258},{"date":"2018-04-19","close":9830.9658},{"date":"2018-04-20","close":9839.7344},{"date":"2018-04-23","close":9822.1943},{"date":"2018-04-24","close":9844.1182},{"date":"2018-04-25","close":9725.7275},{"date":"2018-04-26","close":9765.1904},{"date":"2018-04-27","close":9765.1904},{"date":"2018-04-30","close":10007.8867},{"date":"2018-05-02","close":10104.9648},{"date":"2018-05-03","close":9932.8721},{"date":"2018-05-04","close":9963.7598},{"date":"2018-05-08","close":9875.5068},{"date":"2018-05-09","close":9950.5225},{"date":"2018-05-10","close":10034.3623},{"date":"2018-05-11","close":10232.9326},{"date":"2018-05-14","close":10378.5488},{"date":"2018-05-15","close":10343.249},{"date":"2018-05-16","close":10206.4551},{"date":"2018-05-17","close":10113.79},{"date":"2018-05-18","close":10281.4707},{"date":"2018-05-21","close":10224.1064},{"date":"2018-05-23","close":10096.1396},{"date":"2018-05-24","close":10021.124},{"date":"2018-05-25","close":9804.9062},{"date":"2018-05-28","close":10149.0928},{"date":"2018-05-29","close":10052.0137},{"date":"2018-05-30","close":9950.5225},{"date":"2018-05-31","close":10056.4248},{"date":"2018-06-01","close":10060.8369},{"date":"2018-06-04","close":10127.0283},{"date":"2018-06-05","close":10104.9648},{"date":"2018-06-07","close":10184.3906},{"date":"2018-06-08","close":10113.79},{"date":"2018-06-11","close":10263.8193},{"date":"2018-06-12","close":10184.3906},{"date":"2018-06-14","close":10003.4746},{"date":"2018-06-15","close":9959.3477},{"date":"2018-06-18","close":9756.3643},{"date":"2018-06-19","close":9465.1309},{"date":"2018-06-20","close":9610.748},{"date":"2018-06-21","close":9456.3057},{"date":"2018-06-22","close":9487.1934},{"date":"2018-06-25","close":9588.6846},{"date":"2018-06-26","close":9566.6211},{"date":"2018-06-27","close":9434.2422},{"date":"2018-06-28","close":9394.5293},{"date":"2018-06-29","close":9407.7666},{"date":"2018-07-02","close":9112.1191},{"date":"2018-07-03","close":9076.8174},{"date":"2018-07-04","close":9067.9932},{"date":"2018-07-05","close":8975.3271},{"date":"2018-07-06","close":9226.8477},{"date":"2018-07-09","close":9129.7705},{"date":"2018-07-10","close":9129.7705},{"date":"2018-07-11","close":9090.0557},{"date":"2018-07-12","close":9138.5957},{"date":"2018-07-13","close":9231.2598},{"date":"2018-07-16","close":9156.2451},{"date":"2018-07-17","close":9138.5957},{"date":"2018-07-18","close":8966.5},{"date":"2018-07-19","close":8882.6621},{"date":"2018-07-20","close":8904.7246},{"date":"2018-07-23","close":8878.249},{"date":"2018-07-24","close":9019.4531},{"date":"2018-07-25","close":9072.4062},{"date":"2018-07-26","close":9120.9443},{"date":"2018-07-27","close":9116.5312},{"date":"2018-07-30","close":9147.4199},{"date":"2018-07-31","close":9204.7861},{"date":"2018-08-01","close":9240.0869},{"date":"2018-08-02","close":9143.0078},{"date":"2018-08-03","close":9218.0234},{"date":"2018-08-06","close":9235.6738},{"date":"2018-08-07","close":9187.1338},{"date":"2018-08-08","close":9169.4824},{"date":"2018-08-09","close":9169.4824},{"date":"2018-08-10","close":9222.4355},{"date":"2018-08-13","close":9063.5801},{"date":"2018-08-14","close":9156.2451},{"date":"2018-08-16","close":9129.7705},{"date":"2018-08-17","close":9182.7207},{"date":"2018-08-20","close":9253.3232},{"date":"2018-08-21","close":9284.2119},{"date":"2018-08-22","close":9209.1992},{"date":"2018-08-23","close":9231.2598},{"date":"2018-08-24","close":9262.1484},{"date":"2018-08-27","close":9231.2598},{"date":"2018-08-28","close":9293.0371},{"date":"2018-08-29","close":9341.5771},{"date":"2018-08-30","close":9270.9746},{"date":"2018-08-31","close":9306.2754},{"date":"2018-09-03","close":9270.9746},{"date":"2018-09-04","close":9323.9258},{"date":"2018-09-05","close":9284.2119},{"date":"2018-09-06","close":9279.7998},{"date":"2018-09-07","close":9381.291},{"date":"2018-09-10","close":9491.6064},{"date":"2018-09-11","close":9526.9072},{"date":"2018-09-12","close":9540.1465},{"date":"2018-09-13","close":9579.8604},{"date":"2018-09-14","close":9615.1602},{"date":"2018-09-17","close":9509.2578},{"date":"2018-09-18","close":9531.3193},{"date":"2018-09-19","close":9451.8945},{"date":"2018-09-20","close":9398.9424},{"date":"2018-09-21","close":9496.0195},{"date":"2018-09-27","close":9500.4316},{"date":"2018-09-28","close":9526.9072},{"date":"2018-10-01","close":9513.6699},{"date":"2018-10-02","close":9429.8291},{"date":"2018-10-04","close":9381.291},{"date":"2018-10-05","close":9275.3867},{"date":"2018-10-08","close":9143.0078},{"date":"2018-10-10","close":8909.1367},{"date":"2018-10-11","close":8472.2852},{"date":"2018-10-12","close":8582.6006},{"date":"2018-10-15","close":8516.4121},{"date":"2018-10-16","close":8582.6006},{"date":"2018-10-17","close":8617.9023},{"date":"2018-10-18","close":8556.126},{"date":"2018-10-19","close":8578.1885},{"date":"2018-10-22","close":8551.7119},{"date":"2018-10-23","close":8264.8916},{"date":"2018-10-24","close":8273.7158},{"date":"2018-10-25","close":8145.75},{"date":"2018-10-26","close":7911.8789},{"date":"2018-10-29","close":7660.3564},{"date":"2018-10-30","close":7797.1494},{"date":"2018-10-31","close":7810.3867},{"date":"2018-11-01","close":7788.3262},{"date":"2018-11-02","close":8092.7979},{"date":"2018-11-05","close":7986.8936},{"date":"2018-11-06","close":8119.2739},{"date":"2018-11-07","close":7916.291},{"date":"2018-11-08","close":8101.6226},{"date":"2018-11-09","close":8044.2583},{"date":"2018-11-12","close":8031.02},{"date":"2018-11-13","close":8031.02},{"date":"2018-11-14","close":8048.6704},{"date":"2018-11-15","close":8163.3989},{"date":"2018-11-16","close":8234.001},{"date":"2018-11-19","close":8388.4453},{"date":"2018-11-20","close":8357.5557},{"date":"2018-11-21","close":8454.6348},{"date":"2018-11-22","close":8375.207},{"date":"2018-11-23","close":8295.7793},{"date":"2018-11-26","close":8428.1582},{"date":"2018-11-27","close":8436.9844},{"date":"2018-11-28","close":8485.5225},{"date":"2018-11-29","close":8481.1094},{"date":"2018-11-30","close":8547.2998},{"date":"2018-12-03","close":8657.6152},{"date":"2018-12-04","close":8644.3799},{"date":"2018-12-05","close":8604.6641},{"date":"2018-12-06","close":8489.9355},{"date":"2018-12-07","close":8525.2373},{"date":"2018-12-10","close":8397.2686},{"date":"2018-12-11","close":8392.8564},{"date":"2018-12-12","close":8511.999},{"date":"2018-12-13","close":8639.9668},{"date":"2018-12-14","close":8626.7275},{"date":"2018-12-17","close":8644.3799},{"date":"2018-12-18","close":8609.0771},{"date":"2018-12-19","close":8617.9023},{"date":"2018-12-20","close":8653.2031},{"date":"2018-12-21","close":8622.3154},{"date":"2018-12-24","close":8547.2998},{"date":"2018-12-26","close":8384.0322},{"date":"2018-12-27","close":8582.6006},{"date":"2018-12-28","close":8688.5059},{"date":"2019-01-02","close":8551.7119},{"date":"2019-01-03","close":8485.5225},{"date":"2019-01-04","close":8569.3623},{"date":"2019-01-07","close":8675.2676},{"date":"2019-01-08","close":8784.8186},{"date":"2019-01-09","close":8816.4727},{"date":"2019-01-10","close":8754.6943},{"date":"2019-01-11","close":8741.457},{"date":"2019-01-14","close":8754.6943},{"date":"2019-01-15","close":8776.7578},{"date":"2019-01-16","close":8754.6943},{"date":"2019-01-17","close":8657.6152},{"date":"2019-01-18","close":8767.9307},{"date":"2019-01-21","close":8741.457},{"date":"2019-01-22","close":8719.3936},{"date":"2019-01-23","close":8812.0596},{"date":"2019-01-24","close":8781.1699},{"date":"2019-01-25","close":8882.6621},{"date":"2019-01-28","close":8878.249},{"date":"2019-01-29","close":8812.0596},{"date":"2019-01-30","close":8922.375},{"date":"2019-01-31","close":8948.8525},{"date":"2019-02-01","close":8909.1367},{"date":"2019-02-07","close":8979.7393},{"date":"2019-02-08","close":8948.8525},{"date":"2019-02-11","close":8962.0879},{"date":"2019-02-12","close":8909.1367},{"date":"2019-02-13","close":8984.1514},{"date":"2019-02-14","close":9041.5186},{"date":"2019-02-15","close":9037.1055},{"date":"2019-02-18","close":9098.8818},{"date":"2019-02-19","close":9125.3574},{"date":"2019-02-20","close":9138.5957},{"date":"2019-02-21","close":9107.7051},{"date":"2019-02-22","close":9151.833},{"date":"2019-02-25","close":9129.7705},{"date":"2019-02-26","close":9129.7705},{"date":"2019-02-27","close":9195.96},{"date":"2019-02-28","close":8970.9141},{"date":"2019-03-04","close":9032.6924},{"date":"2019-03-05","close":9010.6289},{"date":"2019-03-06","close":8948.8525},{"date":"2019-03-07","close":8878.249},{"date":"2019-03-08","close":8767.9307},{"date":"2019-03-11","close":8759.1064},{"date":"2019-03-12","close":8825.2979},{"date":"2019-03-13","close":8895.8994},{"date":"2019-03-14","close":8957.6758},{"date":"2019-03-15","close":9010.6289},{"date":"2019-03-18","close":9010.6289},{"date":"2019-03-19","close":8997.3887},{"date":"2019-03-20","close":8970.9141},{"date":"2019-03-21","close":8825.2979},{"date":"2019-03-22","close":8754.6943},{"date":"2019-03-25","close":8609.0771},{"date":"2019-03-26","close":8688.5059},{"date":"2019-03-27","close":8692.918},{"date":"2019-03-28","close":8587.0137},{"date":"2019-03-29","close":8728.2188},{"date":"2019-04-01","close":8838.5361},{"date":"2019-04-02","close":8772.3457},{"date":"2019-04-03","close":8873.8369},{"date":"2019-04-04","close":8869.4229},{"date":"2019-04-05","close":8878.249},{"date":"2019-04-08","close":8847.3594},{"date":"2019-04-09","close":8891.4873},{"date":"2019-04-10","close":8926.7871},{"date":"2019-04-11","close":8948.8525},{"date":"2019-04-12","close":8926.7871},{"date":"2019-04-15","close":8966.5},{"date":"2019-04-16","close":8970.9141},{"date":"2019-04-17","close":8948.8525},{"date":"2019-04-18","close":8856.1855},{"date":"2019-04-19","close":8873.8369},{"date":"2019-04-22","close":8812.0596},{"date":"2019-04-23","close":8838.5361},{"date":"2019-04-24","close":8741.457},{"date":"2019-04-25","close":8732.6309},{"date":"2019-04-26","close":8639.9668},{"date":"2019-04-29","close":8771.5391},{"date":"2019-04-30","close":8793.9141},{"date":"2019-05-02","close":8793.9141},{"date":"2019-05-03","close":8708.8848},{"date":"2019-05-07","close":8605.9531},{"date":"2019-05-08","close":8619.3809},{"date":"2019-05-09","close":8337.4365},{"date":"2019-05-10","close":8297.1602},{"date":"2019-05-13","close":8162.9009},{"date":"2019-05-14","close":8176.3262},{"date":"2019-05-15","close":8310.585},{"date":"2019-05-16","close":8234.5059},{"date":"2019-05-17","close":8225.5547},{"date":"2019-05-20","close":8127.0986},{"date":"2019-05-21","close":8136.0508},{"date":"2019-05-22","close":8145.0},{"date":"2019-05-23","close":8118.1475},{"date":"2019-05-24","close":8064.4458},{"date":"2019-05-27","close":8100.2466},{"date":"2019-05-28","close":8176.3262},{"date":"2019-05-29","close":7988.3657},{"date":"2019-05-30","close":8024.1675},{"date":"2019-05-31","close":8010.7417},{"date":"2019-06-03","close":8010.7417},{"date":"2019-06-04","close":8064.4458},{"date":"2019-06-05","close":8055.4951},{"date":"2019-06-07","close":8100.2466},{"date":"2019-06-10","close":8176.3262},{"date":"2019-06-11","close":8288.209},{"date":"2019-06-12","close":8310.585},{"date":"2019-06-13","close":8386.666},{"date":"2019-06-14","close":8310.585},{"date":"2019-06-17","close":8270.3076},{"date":"2019-06-18","close":8301.6357},{"date":"2019-06-19","close":8341.9121},{"date":"2019-06-20","close":8346.3877},{"date":"2019-06-21","close":8337.4365},{"date":"2019-06-24","close":8377.7139},{"date":"2019-06-25","close":8315.0605},{"date":"2019-06-26","close":8230.0312},{"date":"2019-06-27","close":8288.209},{"date":"2019-06-28","close":8230.0312},{"date":"2019-07-01","close":8306.1104},{"date":"2019-07-02","close":8315.0605},{"date":"2019-07-03","close":8256.8828},{"date":"2019-07-04","close":8261.3584},{"date":"2019-07-05","close":8332.9609},{"date":"2019-07-08","close":8109.1982},{"date":"2019-07-09","close":7979.4141},{"date":"2019-07-10","close":7983.8901},{"date":"2019-07-11","close":8095.7715},{"date":"2019-07-12","close":8100.2466},{"date":"2019-07-15","close":8077.8721},{"date":"2019-07-16","close":8104.7231},{"date":"2019-07-17","close":8033.1177},{"date":"2019-07-18","close":8024.1675},{"date":"2019-07-19","close":8127.0986},{"date":"2019-07-22","close":8127.0986},{"date":"2019-07-23","close":8118.1475},{"date":"2019-07-24","close":8042.0698},{"date":"2019-07-25","close":7957.04},{"date":"2019-07-26","close":7912.2852},{"date":"2019-07-29","close":7688.522},{"date":"2019-07-30","close":7755.6514},{"date":"2019-07-31","close":7733.2754},{"date":"2019-08-01","close":7701.9482},{"date":"2019-08-02","close":7576.6401},{"date":"2019-08-05","close":7263.3706},{"date":"2019-08-06","close":7138.063},{"date":"2019-08-07","close":7147.0132},{"date":"2019-08-08","close":7357.3516},{"date":"2019-08-09","close":7361.8267},{"date":"2019-08-12","close":7326.0249},{"date":"2019-08-13","close":7343.9258},{"date":"2019-08-14","close":7370.7778},{"date":"2019-08-16","close":7294.6982},{"date":"2019-08-19","close":7460.2837},{"date":"2019-08-20","close":7505.0361},{"date":"2019-08-21","close":7545.314},{"date":"2019-08-22","close":7518.4614},{"date":"2019-08-23","close":7487.1353},{"date":"2019-08-26","close":7312.5981},{"date":"2019-08-27","close":7321.5498},{"date":"2019-08-28","close":7428.9565},{"date":"2019-08-29","close":7428.9565},{"date":"2019-08-30","close":7536.3623},{"date":"2019-09-02","close":7585.5908},{"date":"2019-09-03","close":7585.5908},{"date":"2019-09-04","close":7688.522},{"date":"2019-09-05","close":7666.1455},{"date":"2019-09-06","close":7639.2949},{"date":"2019-09-09","close":7607.9673},{"date":"2019-09-10","close":7719.8491},{"date":"2019-09-11","close":7813.8301},{"date":"2019-09-16","close":7885.4341},{"date":"2019-09-17","close":7898.8613},{"date":"2019-09-18","close":7903.3364},{"date":"2019-09-19","close":7880.9585},{"date":"2019-09-20","close":7934.6626},{"date":"2019-09-23","close":7903.3364},{"date":"2019-09-24","close":7939.1372},{"date":"2019-09-25","close":7791.4531},{"date":"2019-09-26","close":7786.979},{"date":"2019-09-27","close":7719.8491},{"date":"2019-09-30","close":7746.7007},{"date":"2019-10-01","close":7809.3535},{"date":"2019-10-02","close":7675.0967},{"date":"2019-10-04","close":7549.7891},{"date":"2019-10-07","close":7518.4614},{"date":"2019-10-08","close":7599.0171},{"date":"2019-10-10","close":7531.8872},{"date":"2019-10-11","close":7527.4121},{"date":"2019-10-14","close":7657.1938},{"date":"2019-10-15","close":7697.4731},{"date":"2019-10-16","close":7760.1265},{"date":"2019-10-17","close":7737.75},{"date":"2019-10-18","close":7737.75},{"date":"2019-10-21","close":7697.4731},{"date":"2019-10-22","close":7778.0278},{"date":"2019-10-23","close":7684.0469},{"date":"2019-10-24","close":7684.0469},{"date":"2019-10-25","close":7688.522},{"date":"2019-10-28","close":7737.75},{"date":"2019-10-29","close":7724.3247},{"date":"2019-10-30","close":7657.1938},{"date":"2019-10-31","close":7684.0469},{"date":"2019-11-01","close":7657.1938},{"date":"2019-11-04","close":7786.979},{"date":"2019-11-05","close":7800.4038},{"date":"2019-11-06","close":7804.8799},{"date":"2019-11-07","close":7800.4038},{"date":"2019-11-08","close":7818.3062},{"date":"2019-11-11","close":7755.6514},{"date":"2019-11-12","close":7791.4531},{"date":"2019-11-13","close":7728.7998},{"date":"2019-11-14","close":7751.1758},{"date":"2019-11-15","close":7800.4038},{"date":"2019-11-18","close":7782.5029},{"date":"2019-11-19","close":7733.2754},{"date":"2019-11-20","close":7634.8188},{"date":"2019-11-21","close":7531.8872},{"date":"2019-11-22","close":7567.6895},{"date":"2019-11-25","close":7684.0469},{"date":"2019-11-26","close":7728.7998},{"date":"2019-11-27","close":7769.0762},{"date":"2019-11-28","close":7724.3247},{"date":"2019-11-29","close":7684.0469},{"date":"2019-12-02","close":7684.0469},{"date":"2019-12-03","close":7657.1938},{"date":"2019-12-04","close":7585.5908},{"date":"2019-12-05","close":7554.2632},{"date":"2019-12-06","close":7558.7388},{"date":"2019-12-09","close":7464.7578},{"date":"2019-12-10","close":7536.3623},{"date":"2019-12-11","close":7581.1157},{"date":"2019-12-12","close":7666.1455},{"date":"2019-12-13","close":7701.9482},{"date":"2019-12-16","close":7692.998},{"date":"2019-12-17","close":7710.8975},{"date":"2019-12-18","close":7692.998},{"date":"2019-12-19","close":7706.4224},{"date":"2019-12-20","close":7728.7998},{"date":"2019-12-23","close":7742.2251},{"date":"2019-12-24","close":7733.2754},{"date":"2019-12-26","close":7755.6514},{"date":"2019-12-27","close":7889.9097},{"date":"2019-12-30","close":7921.2354},{"date":"2020-01-02","close":7876.4844},{"date":"2020-01-03","close":7849.6318},{"date":"2020-01-06","close":7679.5723},{"date":"2020-01-07","close":7737.75},{"date":"2020-01-08","close":7491.6094},{"date":"2020-01-09","close":7616.9175},{"date":"2020-01-10","close":7675.0967},{"date":"2020-01-13","close":7746.7007},{"date":"2020-01-14","close":7791.4531},{"date":"2020-01-15","close":7836.2061},{"date":"2020-01-16","close":7827.2554},{"date":"2020-01-17","close":7800.4038},{"date":"2020-01-20","close":7782.5029},{"date":"2020-01-21","close":7706.4224},{"date":"2020-01-22","close":7804.8799},{"date":"2020-01-23","close":7755.6514},{"date":"2020-01-28","close":7513.9868},{"date":"2020-01-29","close":7487.1353},{"date":"2020-01-30","close":7352.876},{"date":"2020-01-31","close":7232.0444},{"date":"2020-02-03","close":7182.8164},{"date":"2020-02-04","close":7263.3706},{"date":"2020-02-05","close":7263.3706},{"date":"2020-02-06","close":7469.2339},{"date":"2020-02-07","close":7388.6782},{"date":"2020-02-10","close":7393.1543},{"date":"2020-02-11","close":7469.2339},{"date":"2020-02-12","close":7505.0361},{"date":"2020-02-13","close":7437.9072},{"date":"2020-02-14","close":7433.4316},{"date":"2020-02-17","close":7442.3818},{"date":"2020-02-18","close":7348.4019},{"date":"2020-02-19","close":7303.6489},{"date":"2020-02-20","close":7205.1934},{"date":"2020-02-21","close":7061.9834},{"date":"2020-02-24","close":6757.6646},{"date":"2020-02-25","close":6869.5469},{"date":"2020-02-26","close":6838.2202},{"date":"2020-02-27","close":6793.4668},{"date":"2020-02-28","close":6583.1294},{"date":"2020-03-02","close":6636.8325},{"date":"2020-03-03","close":6654.7339},{"date":"2020-03-04","close":6753.189},{"date":"2020-03-05","close":6869.5469},{"date":"2020-03-06","close":6735.2891},{"date":"2020-03-09","close":6538.376},{"date":"2020-03-10","close":6507.0498},{"date":"2020-03-11","close":6328.0386},{"date":"2020-03-12","close":5974.4912},{"date":"2020-03-13","close":5670.1729},{"date":"2020-03-16","close":5576.1929},{"date":"2020-03-17","close":5540.3896},{"date":"2020-03-18","close":5231.5967},{"date":"2020-03-19","close":4649.8101},{"date":"2020-03-20","close":5079.437},{"date":"2020-03-23","close":4703.5137},{"date":"2020-03-24","close":5007.8325},{"date":"2020-03-25","close":5343.478},{"date":"2020-03-26","close":5437.459},{"date":"2020-03-27","close":5509.0625},{"date":"2020-03-30","close":5598.5684},{"date":"2020-03-31","close":5840.2329},{"date":"2020-04-01","close":5746.2529},{"date":"2020-04-02","close":5826.8081},{"date":"2020-04-03","close":5853.6592},{"date":"2020-04-06","close":6113.2256},{"date":"2020-04-07","close":6278.8105},{"date":"2020-04-08","close":6265.3853},{"date":"2020-04-09","close":6341.4653},{"date":"2020-04-10","close":6336.9888},{"date":"2020-04-13","close":6260.9097},{"date":"2020-04-14","close":6390.6929},{"date":"2020-04-16","close":6444.396},{"date":"2020-04-17","close":6516.0005},{"date":"2020-04-20","close":6618.9312},{"date":"2020-04-21","close":6480.1982},{"date":"2020-04-22","close":6547.3267},{"date":"2020-04-23","close":6614.4561},{"date":"2020-04-24","close":6542.8521},{"date":"2020-04-27","close":6690.5356},{"date":"2020-04-28","close":6699.5962},{"date":"2020-04-29","close":6776.6025},{"date":"2020-05-04","close":6599.9399},{"date":"2020-05-06","close":6690.5361},{"date":"2020-05-07","close":6681.4756},{"date":"2020-05-08","close":6772.0723},{"date":"2020-05-11","close":6781.1323},{"date":"2020-05-12","close":6722.2446},{"date":"2020-05-13","close":6731.3042},{"date":"2020-05-14","close":6772.0723},{"date":"2020-05-15","close":6812.8403},{"date":"2020-05-18","close":6907.9673},{"date":"2020-05-19","close":7003.0933},{"date":"2020-05-20","close":7071.0396},{"date":"2020-05-21","close":7116.3384},{"date":"2020-05-22","close":6971.3843},{"date":"2020-05-25","close":7084.6299},{"date":"2020-05-26","close":7184.2856},{"date":"2020-05-27","close":7243.1733},{"date":"2020-05-28","close":7116.3384},{"date":"2020-05-29","close":7089.1597},{"date":"2020-06-01","close":7211.4644},{"date":"2020-06-02","close":7338.2993},{"date":"2020-06-03","close":7451.5444},{"date":"2020-06-04","close":7474.1943},{"date":"2020-06-05","close":7623.6777},{"date":"2020-06-08","close":7646.3267},{"date":"2020-06-09","close":7741.4536},{"date":"2020-06-10","close":7755.0415},{"date":"2020-06-11","close":7659.916},{"date":"2020-06-12","close":7460.6045},{"date":"2020-06-15","close":7007.623},{"date":"2020-06-16","close":7456.0742},{"date":"2020-06-17","close":7428.8955},{"date":"2020-06-18","close":7496.8428},{"date":"2020-06-19","close":7526.3621},{"date":"2020-06-22","close":7356.4185},{"date":"2020-06-23","close":7302.0605},{"date":"2020-06-24","close":7397.1875},{"date":"2020-06-25","close":7252.2329},{"date":"2020-06-26","close":7274.8813},{"date":"2020-06-29","close":7161.6372},{"date":"2020-06-30","close":7256.7632},{"date":"2020-07-01","close":7211.4644},{"date":"2020-07-02","close":7302.0605},{"date":"2020-07-03","close":7488.7811},{"date":"2020-07-06","close":7460.6045},{"date":"2020-07-07","close":7406.2471},{"date":"2020-07-08","close":7415.3057},{"date":"2020-07-09","close":7428.8955},{"date":"2020-07-10","close":7370.0083},{"date":"2020-07-13","close":7496.8428},{"date":"2020-07-14","close":7528.5513},{"date":"2020-07-15","close":7546.6714},{"date":"2020-07-16","close":7542.1406},{"date":"2020-07-17","close":7551.2007},{"date":"2020-07-20","close":7678.0352},{"date":"2020-07-21","close":7913.5864},{"date":"2020-07-22","close":8035.8906},{"date":"2020-07-23","close":8017.771},{"date":"2020-07-24","close":8040.4214},{"date":"2020-07-27","close":8094.7783},{"date":"2020-07-28","close":8117.4272},{"date":"2020-07-29","close":8094.7783},{"date":"2020-07-30","close":8153.666},{"date":"2020-07-31","close":8094.7783},{"date":"2020-08-03","close":8103.8374},{"date":"2020-08-04","close":8307.6807},{"date":"2020-08-05","close":8466.2236},{"date":"2020-08-06","close":8556.8203},{"date":"2020-08-07","close":8588.5273},{"date":"2020-08-10","close":8751.6025},{"date":"2020-08-11","close":8833.1377},{"date":"2020-08-12","close":8873.9062},{"date":"2020-08-13","close":8873.9062},{"date":"2020-08-14","close":8819.5488},{"date":"2020-08-18","close":8452.6338},{"date":"2020-08-19","close":8615.707},{"date":"2020-08-20","close":8330.3281},{"date":"2020-08-21","close":8452.6338},{"date":"2020-08-24","close":8497.9336},{"date":"2020-08-25","close":8706.3027},{"date":"2020-08-26","close":8629.2949},{"date":"2020-08-27","close":8497.9336},{"date":"2020-08-28","close":8583.998},{"date":"2020-08-31","close":8787.8379},{"date":"2020-09-01","close":8869.377},{"date":"2020-09-02","close":8946.3838},{"date":"2020-09-03","close":9027.9209},{"date":"2020-09-04","close":9018.8604},{"date":"2020-09-07","close":9100.3965},{"date":"2020-09-08","close":9027.9209},{"date":"2020-09-09","close":8842.1973},{"date":"2020-09-10","close":8882.9648},{"date":"2020-09-11","close":8910.1455},{"date":"2020-09-14","close":9014.3311},{"date":"2020-09-15","close":9050.5703},{"date":"2020-09-16","close":8996.2109},{"date":"2020-09-17","close":8905.6143},{"date":"2020-09-18","close":8919.2051},{"date":"2020-09-21","close":8828.6084},{"date":"2020-09-22","close":8520.5801},{"date":"2020-09-23","close":8547.7598},{"date":"2020-09-24","close":8217.082},{"date":"2020-09-25","close":8271.4414},{"date":"2020-09-28","close":8416.3955},{"date":"2020-09-29","close":8520.5801},{"date":"2020-10-05","close":8688.1846},{"date":"2020-10-06","close":8692.7129},{"date":"2020-10-07","close":8728.9521},{"date":"2020-10-08","close":8819.5488},{"date":"2020-10-12","close":8873.9062},{"date":"2020-10-13","close":8760.6611},{"date":"2020-10-14","close":8647.415},{"date":"2020-10-15","close":8579.4688},{"date":"2020-10-16","close":8493.4014},{"date":"2020-10-19","close":8574.9385},{"date":"2020-10-20","close":8511.5215},{"date":"2020-10-21","close":8661.0049},{"date":"2020-10-22","close":8597.5869},{"date":"2020-10-23","close":8647.415},{"date":"2020-10-26","close":8493.4014},{"date":"2020-10-27","close":8461.6934},{"date":"2020-10-28","close":8606.6475},{"date":"2020-10-29","close":8606.6475},{"date":"2020-10-30","close":8366.5674},{"date":"2020-11-02","close":8484.3428},{"date":"2020-11-03","close":8733.4814},{"date":"2020-11-04","close":8828.6084},{"date":"2020-11-05","close":8987.1523},{"date":"2020-11-06","close":8987.1523},{"date":"2020-11-09","close":9295.1787},{"date":"2020-11-10","close":9376.7148},{"date":"2020-11-11","close":9399.3643},{"date":"2020-11-12","close":9444.6631},{"date":"2020-11-13","close":9385.7764},{"date":"2020-11-16","close":9471.8418},{"date":"2020-11-17","close":9449.1934},{"date":"2020-11-18","close":9480.9023},{"date":"2020-11-19","close":9440.1348},{"date":"2020-11-20","close":9521.6709},{"date":"2020-11-23","close":9639.4453},{"date":"2020-11-24","close":9616.7959},{"date":"2020-11-25","close":9494.4912},{"date":"2020-11-26","close":9530.7285},{"date":"2020-11-27","close":9634.915},{"date":"2020-11-30","close":9616.7959},{"date":"2020-12-01","close":9675.6846},{"date":"2020-12-02","close":9671.1523},{"date":"2020-12-03","close":9675.6846},{"date":"2020-12-04","close":9598.6777},{"date":"2020-12-07","close":9576.0273},{"date":"2020-12-08","close":9458.252},{"date":"2020-12-09","close":9603.207},{"date":"2020-12-10","close":9689.2734},{"date":"2020-12-11","close":9843.2871},{"date":"2020-12-14","close":9820.6367},{"date":"2020-12-15","close":9865.9355},{"date":"2020-12-16","close":9965.5908},{"date":"2020-12-17","close":10060.7178},{"date":"2020-12-18","close":10173.9629},{"date":"2020-12-21","close":10346.0967},{"date":"2020-12-22","close":10051.6592},{"date":"2020-12-23","close":9942.9434},{"date":"2020-12-24","close":9983.7109},{"date":"2020-12-28","close":9933.8828},{"date":"2020-12-29","close":10246.4414},{"date":"2020-12-30","close":10450.2812},{"date":"2021-01-04","close":10830.7861},{"date":"2021-01-05","close":11052.7471},{"date":"2021-01-06","close":10957.6201},{"date":"2021-01-07","close":11175.0518},{"date":"2021-01-08","close":11206.7588},{"date":"2021-01-11","close":10984.7988},{"date":"2021-01-12","close":11016.5088},{"date":"2021-01-13","close":11030.0986},{"date":"2021-01-14","close":11152.4033},{"date":"2021-01-15","close":11016.5088},{"date":"2021-01-18","close":10857.9648},{"date":"2021-01-19","close":11079.9258},{"date":"2021-01-20","close":11243.0},{"date":"2021-01-21","close":11464.9609},{"date":"2021-01-22","close":11528.377},{"date":"2021-01-25","close":11686.9219},{"date":"2021-01-26","close":11546.498},{"date":"2021-01-27","close":11424.1914},{"date":"2021-01-28","close":11206.7588},{"date":"2021-01-29","close":10767.3691},{"date":"2021-02-01","close":11120.6943},{"date":"2021-02-02","close":11188.6406},{"date":"2021-02-03","close":11338.126},{"date":"2021-02-04","close":11270.1787},{"date":"2021-02-05","close":11301.8857},{"date":"2021-02-08","close":11378.8936},{"date":"2021-02-09","close":11356.2451},{"date":"2021-02-10","close":11442.3105},{"date":"2021-02-15","close":11591.7949},{"date":"2021-02-16","close":11596.3252},{"date":"2021-02-17","close":11514.7881},{"date":"2021-02-18","close":11428.7217},{"date":"2021-02-19","close":11406.0723},{"date":"2021-02-22","close":11437.7812},{"date":"2021-02-23","close":11297.3584},{"date":"2021-02-24","close":10934.9736},{"date":"2021-02-25","close":11279.2383},{"date":"2021-02-26","close":11156.9326},{"date":"2021-03-02","close":11170.5225},{"date":"2021-03-03","close":11315.4756},{"date":"2021-03-04","close":11238.4697},{"date":"2021-03-05","close":11215.8213},{"date":"2021-03-08","close":11048.2168},{"date":"2021-03-09","close":10871.5547},{"date":"2021-03-10","close":10880.6143},{"date":"2021-03-11","close":10921.3818},{"date":"2021-03-12","close":11252.0576},{"date":"2021-03-15","close":11229.4092},{"date":"2021-03-16","close":11455.8994},{"date":"2021-03-17","close":11464.9609},{"date":"2021-03-18","close":11519.3184},{"date":"2021-03-19","close":11523.8477},{"date":"2021-03-22","close":11605.3857},{"date":"2021-03-23","close":11492.1396},{"date":"2021-03-24","close":11528.377},{"date":"2021-03-25","close":11605.3857},{"date":"2021-03-26","close":11985.8896},{"date":"2021-03-29","close":11927.001},{"date":"2021-03-30","close":11859.0547},{"date":"2021-03-31","close":11877.1729},{"date":"2021-04-01","close":11849.9951},{"date":"2021-04-02","close":11822.8154},{"date":"2021-04-05","close":11863.584},{"date":"2021-04-06","close":11886.2334},{"date":"2021-04-07","close":11994.9482},{"date":"2021-04-08","close":12067.4258},{"date":"2021-04-09","close":12148.9619},{"date":"2021-04-12","close":12148.9619},{"date":"2021-04-13","close":12221.4404},{"date":"2021-04-14","close":12307.5059},{"date":"2021-04-15","close":12370.9229},{"date":"2021-04-16","close":12475.1094},{"date":"2021-04-19","close":12547.5859},{"date":"2021-04-20","close":12751.4277},{"date":"2021-04-21","close":12592.8848},{"date":"2021-04-22","close":12769.5469},{"date":"2021-04-23","close":12746.8965},{"date":"2021-04-26","close":12919.0303},{"date":"2021-04-27","close":12937.1494},{"date":"2021-04-28","close":12864.6729},{"date":"2021-04-29","close":12864.6729},{"date":"2021-04-30","close":12754.9131},{"date":"2021-05-03","close":12389.0508},{"date":"2021-05-04","close":12357.0381},{"date":"2021-05-06","close":12750.3408},{"date":"2021-05-07","close":13033.8848},{"date":"2021-05-10","close":13386.0293},{"date":"2021-05-11","close":13413.4688},{"date":"2021-05-12","close":13381.4561},{"date":"2021-05-13","close":13061.3252},{"date":"2021-05-14","close":13084.1904},{"date":"2021-05-17","close":12901.2598},{"date":"2021-05-18","close":13107.0576},{"date":"2021-05-20","close":13207.6709},{"date":"2021-05-21","close":13157.3643},{"date":"2021-05-24","close":13166.5107},{"date":"2021-05-25","close":13326.5752},{"date":"2021-05-26","close":13450.0547},{"date":"2021-05-27","close":13582.6807},{"date":"2021-05-28","close":13660.4258},{"date":"2021-05-31","close":13637.5586},{"date":"2021-06-01","close":13710.7314},{"date":"2021-06-02","close":13889.0898},{"date":"2021-06-03","close":13829.6367},{"date":"2021-06-04","close":13916.5303},{"date":"2021-06-07","close":14122.3291},{"date":"2021-06-08","close":13957.6914},{"date":"2021-06-09","close":13838.7842},{"date":"2021-06-10","close":13715.3047},{"date":"2021-06-11","close":13793.0508},{"date":"2021-06-14","close":13793.0508},{"date":"2021-06-15","close":13761.0391},{"date":"2021-06-16","close":13857.0781},{"date":"2021-06-17","close":13797.624},{"date":"2021-06-18","close":13829.6367},{"date":"2021-06-21","close":13642.1338},{"date":"2021-06-22","close":13907.3838},{"date":"2021-06-23","close":13811.3457},{"date":"2021-06-24","close":13797.624},{"date":"2021-06-25","close":13998.8496},{"date":"2021-06-28","close":13980.5576},{"date":"2021-06-29","close":14085.7422},{"date":"2021-06-30","close":14094.8887},{"date":"2021-07-01","close":14049.1562},{"date":"2021-07-02","close":14113.1826},{"date":"2021-07-05","close":14131.4746},{"date":"2021-07-06","close":14131.4746},{"date":"2021-07-07","close":14044.582},{"date":"2021-07-08","close":13788.4785},{"date":"2021-07-09","close":13651.2793},{"date":"2021-07-12","close":13756.4648},{"date":"2021-07-13","close":13916.5303},{"date":"2021-07-14","close":13893.6631},{"date":"2021-07-15","close":14099.4609},{"date":"2021-07-16","close":14021.7158},{"date":"2021-07-19","close":13893.6631},{"date":"2021-07-20","close":13847.9316},{"date":"2021-07-21","close":13911.957},{"date":"2021-07-22","close":14035.4365},{"date":"2021-07-23","close":14040.0088},{"date":"2021-07-26","close":13893.6631},{"date":"2021-07-27","close":13953.1172},{"date":"2021-07-28","close":13921.1035},{"date":"2021-07-29","close":13998.8496},{"date":"2021-07-30","close":13898.2363},{"date":"2021-08-02","close":13875.3721},{"date":"2021-08-03","close":13765.6123},{"date":"2021-08-04","close":13994.2754},{"date":"2021-08-05","close":14021.7158},{"date":"2021-08-06","close":14007.9971},{"date":"2021-08-09","close":13898.2363},{"date":"2021-08-10","close":13861.6523},{"date":"2021-08-11","close":13774.7588},{"date":"2021-08-12","close":13857.0781},{"date":"2021-08-13","close":13632.9863},{"date":"2021-08-17","close":13308.2832},{"date":"2021-08-18","close":13445.4805},{"date":"2021-08-19","close":12983.5781},{"date":"2021-08-20","close":12741.1953},{"date":"2021-08-23","close":12905.833},{"date":"2021-08-24","close":13262.5498},{"date":"2021-08-25","close":13459.2012},{"date":"2021-08-26","close":13459.2012},{"date":"2021-08-27","close":13578.1064},{"date":"2021-08-30","close":13715.3047},{"date":"2021-08-31","close":13847.9316},{"date":"2021-09-01","close":13866.2246},{"date":"2021-09-02","close":13811.3457},{"date":"2021-09-03","close":13838.7842},{"date":"2021-09-06","close":13943.9697},{"date":"2021-09-07","close":13980.5576},{"date":"2021-09-08","close":14017.1426},{"date":"2021-09-09","close":13788.4785},{"date":"2021-09-10","close":13971.4102},{"date":"2021-09-13","close":13989.7021},{"date":"2021-09-14","close":14154.3418},{"date":"2021-09-15","close":14131.4746},{"date":"2021-09-16","close":14172.6338},{"date":"2021-09-17","close":14099.4609},{"date":"2021-09-23","close":14053.7295},{"date":"2021-09-24","close":14030.8643},{"date":"2021-09-27","close":14140.6221},{"date":"2021-09-28","close":14062.876},{"date":"2021-09-29","close":13916.5303},{"date":"2021-09-30","close":13811.3457},{"date":"2021-10-01","close":13527.7998},{"date":"2021-10-05","close":13427.1885},{"date":"2021-10-06","close":12969.8584},{"date":"2021-10-07","close":13235.1094},{"date":"2021-10-08","close":13239.6826},{"date":"2021-10-12","close":13125.3516},{"date":"2021-10-13","close":13376.8828},{"date":"2021-10-14","close":13546.0947},{"date":"2021-10-15","close":13674.1455},{"date":"2021-10-18","close":13637.5586},{"date":"2021-10-19","close":13710.7314},{"date":"2021-10-20","close":13546.0947},{"date":"2021-10-21","close":13504.9336},{"date":"2021-10-22","close":13459.2012},{"date":"2021-10-25","close":13605.5479},{"date":"2021-10-26","close":13655.8535},{"date":"2021-10-27","close":13564.3867},{"date":"2021-10-28","close":13354.0156},{"date":"2021-10-29","close":13262.5498},{"date":"2021-11-01","close":13134.498},{"date":"2021-11-02","close":13308.2832},{"date":"2021-11-03","close":13175.6572},{"date":"2021-11-04","close":13157.3643},{"date":"2021-11-05","close":13052.1787},{"date":"2021-11-08","close":13166.5107},{"date":"2021-11-09","close":13171.084},{"date":"2021-11-10","close":12887.5391},{"date":"2021-11-11","close":12764.0615},{"date":"2021-11-12","close":12988.1514},{"date":"2021-11-15","close":13107.0576},{"date":"2021-11-16","close":13070.4707},{"date":"2021-11-17","close":12905.833},{"date":"2021-11-18","close":12956.1387},{"date":"2021-11-19","close":12942.4199},{"date":"2021-11-22","close":12937.8457},{"date":"2021-11-23","close":12946.9941},{"date":"2021-11-24","close":12901.2598},{"date":"2021-11-25","close":12805.2197},{"date":"2021-11-26","close":12562.8359},{"date":"2021-11-29","close":12315.877},{"date":"2021-11-30","close":11876.8428},{"date":"2021-12-01","close":11986.6016},{"date":"2021-12-02","close":12233.5586},{"date":"2021-12-03","close":12416.4893},{"date":"2021-12-06","close":12402.7705},{"date":"2021-12-07","close":12567.4102},{"date":"2021-12-08","close":12562.8359},{"date":"2021-12-09","close":12654.3008},{"date":"2021-12-10","close":12590.2754},{"date":"2021-12-13","close":12549.1152},{"date":"2021-12-14","close":12421.0635},{"date":"2021-12-15","close":12389.0508},{"date":"2021-12-16","close":12393.6221},{"date":"2021-12-17","close":12530.8223},{"date":"2021-12-20","close":12352.4648},{"date":"2021-12-21","close":12389.0508},{"date":"2021-12-22","close":12421.0635},{"date":"2021-12-23","close":12430.21},{"date":"2021-12-24","close":12571.9824},{"date":"2021-12-27","close":12562.8359},{"date":"2021-12-28","close":12617.7158},{"date":"2021-12-29","close":12773.207},{"date":"2021-12-30","close":12732.0479},{"date":"2022-01-03","close":12935.9984},{"date":"2022-01-04","close":12928.7002},{"date":"2022-01-05","close":12832.6611},{"date":"2022-01-06","close":12567.4102},{"date":"2022-01-07","close":12764.0615},{"date":"2022-01-10","close":12654.3008},{"date":"2022-01-11","close":12485.0889},{"date":"2022-01-12","close":12695.46},{"date":"2022-01-13","close":12732.0479},{"date":"2022-01-14","close":12585.7012},{"date":"2022-01-17","close":12430.21},{"date":"2022-01-18","close":12242.7061},{"date":"2022-01-19","close":12142.0938},{"date":"2022-01-20","close":12283.8652},{"date":"2022-01-21","close":12100.9326},{"date":"2022-01-24","close":11799.0957},{"date":"2022-01-25","close":11446.9531},{"date":"2022-01-26","close":11414.9385},{"date":"2022-01-27","close":10971.3291},{"date":"2022-01-28","close":11241.1533},{"date":"2022-02-03","close":11492.6865},{"date":"2022-02-04","close":11712.2041},{"date":"2022-02-07","close":11725.9229},{"date":"2022-02-08","close":11735.0703},{"date":"2022-02-09","close":11922.5742},{"date":"2022-02-10","close":11853.9756},{"date":"2022-02-11","close":11693.9102},{"date":"2022-02-14","close":11630.8195},{"date":"2022-02-15","close":11218.2871},{"date":"2022-02-16","close":11556.7109},{"date":"2022-02-17","close":11611.5918},{"date":"2022-02-18","close":11739.6416},{"date":"2022-02-21","close":11776.2295},{"date":"2022-02-22","close":11588.7246},{"date":"2022-02-23","close":11849.4014},{"date":"2022-02-24","close":11570.4307},{"date":"2022-02-25","close":11826.5361},{"date":"2022-02-28","close":11858.5488},{"date":"2022-03-02","close":11959.1602},{"date":"2022-03-03","close":12142.0938},{"date":"2022-03-04","close":12114.6523},{"date":"2022-03-07","close":11817.3896},{"date":"2022-03-08","close":11588.7246},{"date":"2022-03-10","close":11826.5361},{"date":"2022-03-11","close":12014.042},{"date":"2022-03-14","close":11899.709},{"date":"2022-03-15","close":11725.9229},{"date":"2022-03-16","close":11863.1221},{"date":"2022-03-17","close":11968.3076},{"date":"2022-03-18","close":12000.3203},{"date":"2022-03-21","close":11986.6016},{"date":"2022-03-22","close":12110.0791},{"date":"2022-03-23","close":12206.1182},{"date":"2022-03-24","close":12228.9844},{"date":"2022-03-25","close":12155.8115},{"date":"2022-03-28","close":12247.2783},{"date":"2022-03-29","close":12219.8389},{"date":"2022-03-30","close":12224.4111},{"date":"2022-03-31","close":12411.917},{"date":"2022-04-01","close":12343.3164},{"date":"2022-04-04","close":12375.332},{"date":"2022-04-05","close":12407.3447},{"date":"2022-04-06","close":12343.3164},{"date":"2022-04-07","close":12110.0791},{"date":"2022-04-08","close":12146.667},{"date":"2022-04-11","close":12183.2529},{"date":"2022-04-12","close":12073.4932},{"date":"2022-04-13","close":12247.2783},{"date":"2022-04-14","close":12384.4775},{"date":"2022-04-15","close":12293.0117},{"date":"2022-04-18","close":12251.8525},{"date":"2022-04-19","close":12361.6113},{"date":"2022-04-20","close":12347.8916},{"date":"2022-04-21","close":12439.3564},{"date":"2022-04-22","close":12384.4775},{"date":"2022-04-25","close":12119.2266},{"date":"2022-04-26","close":12137.5195},{"date":"2022-04-27","close":12046.0537},{"date":"2022-04-28","close":12124.9688},{"date":"2022-04-29","close":12176.0303},{"date":"2022-05-02","close":12406.8169},{"date":"2022-05-03","close":12129.6104},{"date":"2022-05-04","close":12129.6104},{"date":"2022-05-06","close":12092.4736},{"date":"2022-05-09","close":11957.876},{"date":"2022-05-10","close":11735.0391},{"date":"2022-05-11","close":11637.5566},{"date":"2022-05-12","close":11442.5908},{"date":"2022-05-13","close":11674.6914},{"date":"2022-05-16","close":11688.6182},{"date":"2022-05-17","close":11823.2363},{"date":"2022-05-18","close":11767.5312},{"date":"2022-05-19","close":11553.999},{"date":"2022-05-20","close":11772.1738},{"date":"2022-05-23","close":11818.5938},{"date":"2022-05-24","close":11665.4072},{"date":"2022-05-25","close":11748.9639},{"date":"2022-05-26","close":11758.248},{"date":"2022-05-27","close":11878.9414},{"date":"2022-05-30","close":12027.4854},{"date":"2022-05-31","close":12115.6846},{"date":"2022-06-02","close":12050.6953},{"date":"2022-06-03","close":12115.6846},{"date":"2022-06-07","close":11976.4238},{"date":"2022-06-08","close":11985.708},{"date":"2022-06-09","close":11930.0029},{"date":"2022-06-10","close":11939.2881},{"date":"2022-06-13","close":11428.665},{"date":"2022-06-14","close":11289.4043},{"date":"2022-06-15","close":11034.0938},{"date":"2022-06-16","close":10996.9551},{"date":"2022-06-17","close":10862.3379},{"date":"2022-06-20","close":10528.1113},{"date":"2022-06-21","close":10746.2861},{"date":"2022-06-22","close":10314.5791},{"date":"2022-06-23","close":10059.2666},{"date":"2022-06-24","close":10374.9258},{"date":"2022-06-27","close":10560.6055},{"date":"2022-06-28","close":10672.0146},{"date":"2022-06-29","close":10662.7314},{"date":"2022-06-30","close":10490.9756},{"date":"2022-07-01","close":10467.7656},{"date":"2022-07-04","close":10286.7266},{"date":"2022-07-05","close":10463.123},{"date":"2022-07-06","close":10077.835},{"date":"2022-07-07","close":10203.1709},{"date":"2022-07-08","close":10282.085},{"date":"2022-07-11","close":10147.4658},{"date":"2022-07-12","close":9915.3643},{"date":"2022-07-13","close":9966.4268},{"date":"2022-07-14","close":9980.3535},{"date":"2022-07-15","close":9892.1543},{"date":"2022-07-18","close":10096.4023},{"date":"2022-07-19","close":10193.8867},{"date":"2022-07-20","close":10221.7383},{"date":"2022-07-21","close":10300.6523},{"date":"2022-07-22","close":10319.2207},{"date":"2022-07-25","close":10384.209},{"date":"2022-07-26","close":10416.7031},{"date":"2022-07-27","close":10467.7656},{"date":"2022-07-28","close":10518.8281},{"date":"2022-07-29","close":10746.2861},{"date":"2022-08-01","close":10797.3496},{"date":"2022-08-02","close":10718.4355},{"date":"2022-08-03","close":10764.8545},{"date":"2022-08-04","close":10727.7197},{"date":"2022-08-05","close":10862.3379},{"date":"2022-08-08","close":10996.9551},{"date":"2022-08-09","close":11020.166},{"date":"2022-08-10","close":10996.9551},{"date":"2022-08-11","close":11159.4268},{"date":"2022-08-12","close":11256.9092},{"date":"2022-08-16","close":11280.1191},{"date":"2022-08-17","close":11210.4893},{"date":"2022-08-18","close":11154.7852},{"date":"2022-08-19","close":11140.8584},{"date":"2022-08-22","close":11015.5244},{"date":"2022-08-23","close":10959.8203},{"date":"2022-08-24","close":11154.7852},{"date":"2022-08-25","close":11233.7002},{"date":"2022-08-26","close":11280.1191},{"date":"2022-08-29","close":11071.2285},{"date":"2022-08-30","close":11140.8584},{"date":"2022-08-31","close":11224.416},{"date":"2022-09-01","close":10908.7568},{"date":"2022-09-02","close":10853.0537},{"date":"2022-09-05","close":10866.9795},{"date":"2022-09-06","close":10931.9668},{"date":"2022-09-07","close":10769.4961},{"date":"2022-09-08","close":10792.707},{"date":"2022-09-13","close":10978.3867},{"date":"2022-09-14","close":10778.7803},{"date":"2022-09-15","close":10853.0537},{"date":"2022-09-16","close":10685.9414},{"date":"2022-09-19","close":10463.123},{"date":"2022-09-20","close":10607.0273},{"date":"2022-09-21","close":10588.459},{"date":"2022-09-22","close":10565.248},{"date":"2022-09-23","close":10277.4424},{"date":"2022-09-26","close":9808.5986},{"date":"2022-09-27","close":9906.0801},{"date":"2022-09-28","close":9590.4238},{"date":"2022-09-29","close":9622.917},{"date":"2022-09-30","close":9479.0137},{"date":"2022-10-04","close":9711.1152},{"date":"2022-10-05","close":9595.0645},{"date":"2022-10-06","close":9738.9678},{"date":"2022-10-07","close":9711.1152},{"date":"2022-10-11","close":9349.0381},{"date":"2022-10-12","close":9386.1738},{"date":"2022-10-13","close":9130.8623},{"date":"2022-10-14","close":9446.5205},{"date":"2022-10-17","close":9474.3721},{"date":"2022-10-18","close":9720.3994},{"date":"2022-10-19","close":9646.127},{"date":"2022-10-20","close":9576.4961},{"date":"2022-10-21","close":9432.5938},{"date":"2022-10-24","close":9544.0029},{"date":"2022-10-25","close":9465.0889},{"date":"2022-10-26","close":9409.3838},{"date":"2022-10-27","close":9627.5596},{"date":"2022-10-28","close":9687.9043},{"date":"2022-10-31","close":9655.4111},{"date":"2022-11-01","close":9906.0801},{"date":"2022-11-02","close":9910.7227},{"date":"2022-11-03","close":9868.9443},{"date":"2022-11-04","close":9994.2783},{"date":"2022-11-07","close":10054.625},{"date":"2022-11-08","close":10128.8965},{"date":"2022-11-09","close":10240.3066},{"date":"2022-11-10","close":10212.4551},{"date":"2022-11-11","close":10453.8398},{"date":"2022-11-14","close":10486.333},{"date":"2022-11-15","close":10602.3838},{"date":"2022-11-16","close":10588.459},{"date":"2022-11-17","close":10500.2598},{"date":"2022-11-18","close":10504.9004},{"date":"2022-11-21","close":10398.1357},{"date":"2022-11-22","close":10500.2598},{"date":"2022-11-23","close":10555.9629},{"date":"2022-11-24","close":10602.3838},{"date":"2022-11-25","close":10620.9531},{"date":"2022-11-28","close":10467.7656},{"date":"2022-11-29","close":10630.2373},{"date":"2022-11-30","close":10672.0146},{"date":"2022-12-01","close":10746.2861},{"date":"2022-12-02","close":10565.248},{"date":"2022-12-05","close":10551.3213},{"date":"2022-12-06","close":10398.1357},{"date":"2022-12-07","close":10370.2822},{"date":"2022-12-08","close":10356.3574},{"date":"2022-12-09","close":10453.8398},{"date":"2022-12-12","close":10416.7031},{"date":"2022-12-13","close":10444.5566},{"date":"2022-12-14","close":10514.1855},{"date":"2022-12-15","close":10472.4072},{"date":"2022-12-16","close":10370.2822},{"date":"2022-12-19","close":10374.9258},{"date":"2022-12-20","close":10291.3691},{"date":"2022-12-21","close":10379.5684},{"date":"2022-12-22","close":10518.8281},{"date":"2022-12-23","close":10314.5791},{"date":"2022-12-26","close":10351.7148},{"date":"2022-12-27","close":10542.0371},{"date":"2022-12-28","close":10597.7432},{"date":"2022-12-29","close":10342.4307},{"date":"2023-01-02","close":10101.0459},{"date":"2023-01-03","close":10068.5508},{"date":"2023-01-04","close":10073.1943},{"date":"2023-01-05","close":10077.835},{"date":"2023-01-06","close":10124.2549},{"date":"2023-01-09","close":10398.1357},{"date":"2023-01-10","close":10463.123},{"date":"2023-01-11","close":10551.3213},{"date":"2023-01-12","close":10658.0889},{"date":"2023-01-13","close":10690.583},{"date":"2023-01-16","close":10797.3496},{"date":"2023-01-17","close":10769.4961},{"date":"2023-01-18","close":10709.1504},{"date":"2023-01-19","close":10760.2129},{"date":"2023-01-20","close":10806.6338},{"date":"2023-01-25","close":10801.9912},{"date":"2023-01-26","close":10908.7568},{"date":"2023-01-27","close":10950.5342},{"date":"2023-01-30","close":10774.1396},{"date":"2023-01-31","close":10922.6836},{"date":"2023-02-01","close":10913.3994},{"date":"2023-02-02","close":10913.3994},{"date":"2023-02-03","close":10931.9668},{"date":"2023-02-06","close":10857.6953},{"date":"2023-02-07","close":10797.3496},{"date":"2023-02-08","close":10880.9053},{"date":"2023-02-09","close":10857.6953},{"date":"2023-02-10","close":10857.6953},{"date":"2023-02-13","close":10829.8428},{"date":"2023-02-14","close":10848.4111},{"date":"2023-02-15","close":10662.7314},{"date":"2023-02-16","close":10829.8428},{"date":"2023-02-17","close":10880.9053},{"date":"2023-02-20","close":10894.832},{"date":"2023-02-21","close":11015.5244},{"date":"2023-02-22","close":10834.4854},{"date":"2023-02-23","close":10945.8936},{"date":"2023-02-24","close":10890.1904},{"date":"2023-02-27","close":10755.5713},{"date":"2023-02-28","close":10769.4961},{"date":"2023-03-02","close":10936.6104},{"date":"2023-03-03","close":10983.0303},{"date":"2023-03-06","close":11001.5977},{"date":"2023-03-07","close":10996.9551},{"date":"2023-03-08","close":10894.832},{"date":"2023-03-09","close":10918.042},{"date":"2023-03-10","close":10732.3604},{"date":"2023-03-13","close":10704.5088},{"date":"2023-03-14","close":10370.2822},{"date":"2023-03-15","close":10593.0996},{"date":"2023-03-16","close":10458.4805},{"date":"2023-03-17","close":10546.6797},{"date":"2023-03-20","close":10555.9629},{"date":"2023-03-21","close":10583.8164},{"date":"2023-03-22","close":10528.1113},{"date":"2023-03-23","close":10453.8398},{"date":"2023-03-24","close":10518.8281},{"date":"2023-03-27","close":10509.5439},{"date":"2023-03-28","close":10713.793},{"date":"2023-03-29","close":10806.6338},{"date":"2023-03-30","close":10918.042},{"date":"2023-03-31","close":11085.1543},{"date":"2023-04-03","close":11043.377},{"date":"2023-04-04","close":11173.3535},{"date":"2023-04-05","close":11159.4268},{"date":"2023-04-06","close":10987.6719},{"date":"2023-04-07","close":11038.7344},{"date":"2023-04-10","close":11043.377},{"date":"2023-04-11","close":11182.6367},{"date":"2023-04-12","close":11312.6133},{"date":"2023-04-13","close":11400.8125},{"date":"2023-04-14","close":11391.5273},{"date":"2023-04-17","close":11553.999},{"date":"2023-04-18","close":11484.3691},{"date":"2023-04-19","close":11609.7031},{"date":"2023-04-20","close":11470.4443},{"date":"2023-04-21","close":11354.3926},{"date":"2023-04-24","close":11303.3291},{"date":"2023-04-25","close":11266.1943},{"date":"2023-04-26","close":11159.4268},{"date":"2023-04-27","close":11135.8232},{"date":"2023-04-28","close":11083.8984},{"date":"2023-05-02","close":11197.1914},{"date":"2023-05-03","close":11121.6631},{"date":"2023-05-04","close":11116.9414},{"date":"2023-05-08","close":11206.6318},{"date":"2023-05-09","close":11116.9414},{"date":"2023-05-10","close":11173.5889},{"date":"2023-05-11","close":11220.7949},{"date":"2023-05-12","close":11098.0596},{"date":"2023-05-15","close":11055.5742},{"date":"2023-05-16","close":11074.457},{"date":"2023-05-17","close":11074.457},{"date":"2023-05-18","close":11341.3441},{"date":"2023-05-19","close":11206.6318},{"date":"2023-05-22","close":11343.5293},{"date":"2023-05-23","close":11334.0889},{"date":"2023-05-24","close":11522.1393},{"date":"2023-05-25","close":11206.6318},{"date":"2023-05-26","close":11093.3389},{"date":"2023-05-30","close":11121.6631},{"date":"2023-05-31","close":11055.5742},{"date":"2023-06-01","close":11031.9717},{"date":"2023-06-02","close":11216.0742},{"date":"2023-06-05","close":11357.6914},{"date":"2023-06-07","close":11386.0156},{"date":"2023-06-08","close":11470.9834},{"date":"2023-06-09","close":11470.9834},{"date":"2023-06-12","close":11437.9404},{"date":"2023-06-13","close":11423.7783},{"date":"2023-06-14","close":11386.0156},{"date":"2023-06-15","close":11338.8086},{"date":"2023-06-16","close":11452.1025},{"date":"2023-06-19","close":11555.9541},{"date":"2023-06-20","close":11579.5576},{"date":"2023-06-21","close":11485.1465},{"date":"2023-06-22","close":11527.6318},{"date":"2023-06-23","close":11338.8086},{"date":"2023-06-26","close":11324.6475},{"date":"2023-06-27","close":11371.8525},{"date":"2023-06-28","close":11305.7646},{"date":"2023-06-29","close":11173.5889},{"date":"2023-06-30","close":11315.2061},{"date":"2023-07-03","close":11537.3748},{"date":"2023-07-04","close":11480.4954},{"date":"2023-07-05","close":11537.3748},{"date":"2023-07-06","close":11310.873},{"date":"2023-07-07","close":11065.0146},{"date":"2023-07-10","close":11098.0596},{"date":"2023-07-11","close":11590.1914},{"date":"2023-07-12","close":11595.2699},{"date":"2023-07-13","close":11605.427},{"date":"2023-07-14","close":11456.8232},{"date":"2023-07-17","close":11442.6611},{"date":"2023-07-18","close":11512.9979},{"date":"2023-07-19","close":11291.6035},{"date":"2023-07-20","close":11367.1318},{"date":"2023-07-21","close":11371.8525},{"date":"2023-07-24","close":11357.6914},{"date":"2023-07-25","close":11758.7982},{"date":"2023-07-26","close":11234.9561},{"date":"2023-07-27","close":11326.1085},{"date":"2023-07-28","close":11220.7949},{"date":"2023-07-31","close":11777.0808},{"date":"2023-08-01","close":11773.018},{"date":"2023-08-02","close":11648.0865},{"date":"2023-08-03","close":11371.8525},{"date":"2023-08-04","close":11537.0723},{"date":"2023-08-07","close":11404.8975},{"date":"2023-08-08","close":11367.1318},{"date":"2023-08-09","close":11433.2207},{"date":"2023-08-10","close":11560.6748},{"date":"2023-08-11","close":11560.6748},{"date":"2023-08-14","close":11546.5137},{"date":"2023-08-16","close":11234.9561},{"date":"2023-08-17","close":11159.4258},{"date":"2023-08-18","close":11060.2949},{"date":"2023-08-21","close":11088.6182},{"date":"2023-08-22","close":11083.8984},{"date":"2023-08-23","close":11031.9717},{"date":"2023-08-24","close":11083.8984},{"date":"2023-08-25","close":11093.3389},{"date":"2023-08-28","close":11282.1621},{"date":"2023-08-29","close":11376.5732},{"date":"2023-08-30","close":11386.0156},{"date":"2023-08-31","close":11357.6914},{"date":"2023-09-01","close":11329.3672},{"date":"2023-09-04","close":11357.6914},{"date":"2023-09-05","close":11362.4111},{"date":"2023-09-06","close":11315.2061},{"date":"2023-09-07","close":11178.3096},{"date":"2023-09-08","close":11319.9268},{"date":"2023-09-11","close":11390.7354},{"date":"2023-09-12","close":11277.4424},{"date":"2023-09-13","close":11187.75},{"date":"2023-09-14","close":11348.25},{"date":"2023-09-15","close":11447.3809},{"date":"2023-09-18","close":11504.0293},{"date":"2023-09-19","close":11475.7051},{"date":"2023-09-20","close":11456.8232},{"date":"2023-09-21","close":11291.6035},{"date":"2023-09-22","close":11201.9121},{"date":"2023-09-25","close":11140.5439},{"date":"2023-09-26","close":10961.1631},{"date":"2023-09-27","close":11074.457},{"date":"2023-10-04","close":10744.0166},{"date":"2023-10-05","close":10696.8115},{"date":"2023-10-06","close":10710.9727},{"date":"2023-10-10","close":10635.4434},{"date":"2023-10-11","close":10819.5469},{"date":"2023-10-12","close":10951.7217},{"date":"2023-10-13","close":10810.1055},{"date":"2023-10-16","close":10739.2959},{"date":"2023-10-17","close":10805.3848},{"date":"2023-10-18","close":10847.8691},{"date":"2023-10-19","close":10574.0771},{"date":"2023-10-20","close":10389.9746},{"date":"2023-10-23","close":10281.4004},{"date":"2023-10-24","close":10342.7686},{"date":"2023-10-25","close":10470.2246},{"date":"2023-10-26","close":10158.667},{"date":"2023-10-27","close":10196.4307},{"date":"2023-10-30","close":10314.4453},{"date":"2023-10-31","close":10135.0635},{"date":"2023-11-01","close":10229.4746},{"date":"2023-11-02","close":10342.7686},{"date":"2023-11-03","close":10460.7832},{"date":"2023-11-06","close":10998.9277},{"date":"2023-11-07","close":10895.0752},{"date":"2023-11-08","close":10876.1934},{"date":"2023-11-09","close":10876.1934},{"date":"2023-11-10","close":10758.1777},{"date":"2023-11-13","close":10710.9727},{"date":"2023-11-14","close":10833.708},{"date":"2023-11-15","close":10918.6777},{"date":"2023-11-16","close":10876.1934},{"date":"2023-11-17","close":10838.4287},{"date":"2023-11-20","close":10965.8828},{"date":"2023-11-21","close":11027.251},{"date":"2023-11-22","close":11050.8535},{"date":"2023-11-23","close":11107.501},{"date":"2023-11-24","close":11121.6631},{"date":"2023-11-27","close":11159.4258},{"date":"2023-11-28","close":11206.6318},{"date":"2023-11-29","close":11107.501},{"date":"2023-11-30","close":11277.4424},{"date":"2023-12-01","close":11239.6777},{"date":"2023-12-04","close":11291.6035},{"date":"2023-12-05","close":11230.2354},{"date":"2023-12-06","close":11315.2061},{"date":"2023-12-07","close":11216.0742},{"date":"2023-12-08","close":11253.8389},{"date":"2023-12-11","close":11319.9268},{"date":"2023-12-12","close":11376.5732},{"date":"2023-12-13","close":11286.8838},{"date":"2023-12-14","close":11423.7783},{"date":"2023-12-15","close":11315.2061},{"date":"2023-12-18","close":11352.9697},{"date":"2023-12-19","close":11400.1758},{"date":"2023-12-20","close":11579.5576},{"date":"2023-12-21","close":11522.9111},{"date":"2023-12-22","close":11504.0293},{"date":"2023-12-26","close":11480.4268},{"date":"2023-12-27","close":11593.7197},{"date":"2023-12-28","close":11749.498},{"date":"2024-01-02","close":11636.2041},{"date":"2024-01-03","close":11532.3516},{"date":"2024-01-04","close":11404.8975},{"date":"2024-01-05","close":11305.7646},{"date":"2024-01-08","close":11244.3975},{"date":"2024-01-09","close":11348.25},{"date":"2024-01-10","close":11357.6914},{"date":"2024-01-11","close":11315.2061},{"date":"2024-01-12","close":11249.1182},{"date":"2024-01-15","close":11187.75},{"date":"2024-01-16","close":11083.8984},{"date":"2024-01-17","close":10838.4287},{"date":"2024-01-18","close":10971.628},{"date":"2024-01-19","close":10819.5469},{"date":"2024-01-22","close":10876.1934},{"date":"2024-01-23","close":10862.0312},{"date":"2024-01-24","close":10871.4727},{"date":"2024-01-25","close":10975.3252},{"date":"2024-01-26","close":11017.8096},{"date":"2024-01-29","close":11102.7803},{"date":"2024-01-30","close":11140.5439},{"date":"2024-01-31","close":11098.0596},{"date":"2024-02-01","close":11367.1318},{"date":"2024-02-02","close":11570.1162},{"date":"2024-02-05","close":11532.3516},{"date":"2024-02-06","close":11404.8975},{"date":"2024-02-07","close":11617.3223},{"date":"2024-02-08","close":11584.2783},{"date":"2024-02-13","close":11579.5576},{"date":"2024-02-14","close":11522.9111},{"date":"2024-02-15","close":11499.3086},{"date":"2024-02-16","close":11688.1318},{"date":"2024-02-19","close":11886.3955},{"date":"2024-02-20","close":11791.9844},{"date":"2024-02-21","close":11791.9844},{"date":"2024-02-22","close":11843.9092},{"date":"2024-02-23","close":11815.5869},{"date":"2024-02-26","close":11702.293},{"date":"2024-02-27","close":11442.6611},{"date":"2024-02-28","close":11622.043},{"date":"2024-02-29","close":11593.7197},{"date":"2024-03-04","close":11626.7637},{"date":"2024-03-05","close":11645.6455},{"date":"2024-03-06","close":11683.4111},{"date":"2024-03-07","close":11678.6895},{"date":"2024-03-08","close":11758.9395},{"date":"2024-03-11","close":11669.249},{"date":"2024-03-12","close":11612.6016},{"date":"2024-03-13","close":11758.9395},{"date":"2024-03-14","close":11825.0273},{"date":"2024-03-15","close":11796.7041},{"date":"2024-03-18","close":11867.5127},{"date":"2024-03-19","close":11782.543},{"date":"2024-03-20","close":11829.748},{"date":"2024-03-21","close":12009.1299},{"date":"2024-03-22","close":12056.335},{"date":"2024-03-25","close":11990.2471},{"date":"2024-03-26","close":12028.0117},{"date":"2024-03-27","close":12127.1445},{"date":"2024-03-28","close":12061.0547},{"date":"2024-03-29","close":12046.8945},{"date":"2024-04-01","close":12136.585},{"date":"2024-04-02","close":12089.3789},{"date":"2024-04-03","close":11957.2031},{"date":"2024-04-04","close":12051.6143},{"date":"2024-04-05","close":12004.4092},{"date":"2024-04-08","close":12018.5703},{"date":"2024-04-09","close":12103.542},{"date":"2024-04-11","close":12103.542},{"date":"2024-04-12","close":12056.335},{"date":"2024-04-15","close":11999.6895},{"date":"2024-04-16","close":11716.4551},{"date":"2024-04-17","close":11697.5732},{"date":"2024-04-18","close":12084.6572},{"date":"2024-04-19","close":12037.4521},{"date":"2024-04-22","close":12197.9531},{"date":"2024-04-23","close":12264.041},{"date":"2024-04-24","close":12410.3779},{"date":"2024-04-25","close":12320.6875},{"date":"2024-04-26","close":12419.8193},{"date":"2024-04-29","close":12698.7002},{"date":"2024-04-30","close":12732.3584},{"date":"2024-05-02","close":12722.7412},{"date":"2024-05-03","close":12616.959},{"date":"2024-05-07","close":12814.0996},{"date":"2024-05-08","close":12900.6494},{"date":"2024-05-09","close":12910.2656},{"date":"2024-05-10","close":12948.7324},{"date":"2024-05-13","close":13059.3223},{"date":"2024-05-14","close":13059.3223},{"date":"2024-05-16","close":13232.4209},{"date":"2024-05-17","close":13155.4873},{"date":"2024-05-20","close":13323.7783},{"date":"2024-05-21","close":13174.7207},{"date":"2024-05-22","close":13203.5703},{"date":"2024-05-23","close":13160.2959},{"date":"2024-05-24","close":13189.1465},{"date":"2024-05-27","close":13434.3691},{"date":"2024-05-28","close":13434.3691},{"date":"2024-05-29","close":13333.3955},{"date":"2024-05-30","close":13169.9131},{"date":"2024-05-31","close":13367.0537},{"date":"2024-06-03","close":13347.8203},{"date":"2024-06-04","close":13136.2539},{"date":"2024-06-05","close":13025.6641},{"date":"2024-06-07","close":13054.5137},{"date":"2024-06-10","close":13227.6133},{"date":"2024-06-11","close":13160.2959},{"date":"2024-06-12","close":13145.8711},{"date":"2024-06-13","close":13174.7207},{"date":"2024-06-14","close":13203.5703},{"date":"2024-06-17","close":13357.4375},{"date":"2024-06-18","close":13193.9541},{"date":"2024-06-19","close":13251.6543},{"date":"2024-06-20","close":13179.5293},{"date":"2024-06-21","close":13343.0117},{"date":"2024-06-24","close":13169.9131},{"date":"2024-06-25","close":13232.4209},{"date":"2024-06-26","close":13141.0635},{"date":"2024-06-27","close":13184.3369},{"date":"2024-06-28","close":13347.8203},{"date":"2024-07-01","close":13193.9541},{"date":"2024-07-02","close":13020.8564},{"date":"2024-07-03","close":13011.2393},{"date":"2024-07-04","close":13073.7471},{"date":"2024-07-05","close":13097.7891},{"date":"2024-07-08","close":13174.7207},{"date":"2024-07-09","close":13246.8457},{"date":"2024-07-10","close":13400.7109},{"date":"2024-07-11","close":13371.8613},{"date":"2024-07-12","close":13391.0947},{"date":"2024-07-15","close":13549.7686},{"date":"2024-07-16","close":13482.4521},{"date":"2024-07-17","close":13367.0537},{"date":"2024-07-18","close":13246.8457},{"date":"2024-07-19","close":13184.3369},{"date":"2024-07-22","close":12987.1973},{"date":"2024-07-23","close":13290.1211},{"date":"2024-07-24","close":13439.1777},{"date":"2024-07-25","close":12958.3486},{"date":"2024-07-26","close":12977.5811},{"date":"2024-07-29","close":13102.5967},{"date":"2024-07-30","close":12996.8145},{"date":"2024-07-31","close":13044.8975},{"date":"2024-08-01","close":13179.5293},{"date":"2024-08-02","close":12621.7676},{"date":"2024-08-05","close":11525.4775},{"date":"2024-08-06","close":11958.2236},{"date":"2024-08-07","close":12213.0625},{"date":"2024-08-08","close":12246.7207},{"date":"2024-08-09","close":12376.5449},{"date":"2024-08-12","close":12515.9854},{"date":"2024-08-13","close":12491.9443},{"date":"2024-08-14","close":12597.7256},{"date":"2024-08-16","close":12722.7412},{"date":"2024-08-19","close":12645.8086},{"date":"2024-08-20","close":12775.6338},{"date":"2024-08-21","close":12866.9902},{"date":"2024-08-22","close":12790.0586},{"date":"2024-08-23","close":12785.25},{"date":"2024-08-26","close":12741.9746},{"date":"2024-08-27","close":12983.7365},{"date":"2024-08-28","close":12708.3174},{"date":"2024-08-29","close":12568.877},{"date":"2024-08-30","close":12684.2754},{"date":"2024-09-02","close":12549.6436},{"date":"2024-09-03","close":12602.5342},{"date":"2024-09-04","close":12270.7627},{"date":"2024-09-05","close":12126.5137},{"date":"2024-09-06","close":11900.5244},{"date":"2024-09-09","close":11943.7988},{"date":"2024-09-10","close":11948.6064},{"date":"2024-09-11","close":11996.6895},{"date":"2024-09-12","close":12241.9121},{"date":"2024-09-13","close":12415.0117},{"date":"2024-09-19","close":12588.1094},{"date":"2024-09-20","close":12645.8086},{"date":"2024-09-23","close":12655.4258},{"date":"2024-09-24","close":12809.292},{"date":"2024-09-25","close":12799.6758},{"date":"2024-09-26","close":13025.6641},{"date":"2024-09-27","close":12982.3896},{"date":"2024-09-30","close":12828.5254},{"date":"2024-10-02","close":12722.7412},{"date":"2024-10-04","close":12703.5088},{"date":"2024-10-07","close":13025.6641},{"date":"2024-10-08","close":12886.2236},{"date":"2024-10-10","close":12924.6904},{"date":"2024-10-11","close":12818.9082},{"date":"2024-10-14","close":13001.623},{"date":"2024-10-15","close":13016.0469},{"date":"2024-10-16","close":12895.8398},{"date":"2024-10-17","close":13006.4307},{"date":"2024-10-18","close":12891.0322},{"date":"2024-10-21","close":12948.7324},{"date":"2024-10-22","close":12919.8818},{"date":"2024-10-23","close":12857.374},{"date":"2024-10-24","close":12847.7568},{"date":"2024-10-25","close":12814.0996},{"date":"2024-10-28","close":12852.5664},{"date":"2024-10-29","close":12915.0732},{"date":"2024-10-30","close":13071.0869},{"date":"2024-10-31","close":12838.1416},{"date":"2024-11-01","close":12679.4678},{"date":"2024-11-04","close":12871.7988},{"date":"2024-11-05","close":13060.9299},{"date":"2024-11-06","close":12823.7168},{"date":"2024-11-07","close":12871.7988},{"date":"2024-11-08","close":12866.9902},{"date":"2024-11-11","close":12790.0586},{"date":"2024-11-12","close":12511.1777},{"date":"2024-11-13","close":12169.7881},{"date":"2024-11-14","close":12294.8037},{"date":"2024-11-15","close":12198.6377},{"date":"2024-11-18","close":12213.0625},{"date":"2024-11-19","close":12289.9951},{"date":"2024-11-20","close":12342.8877},{"date":"2024-11-21","close":12203.4463},{"date":"2024-11-22","close":12227.4873},{"date":"2024-11-25","close":12386.1611},{"date":"2024-11-26","close":12193.8291},{"date":"2024-11-27","close":12208.2539},{"date":"2024-11-28","close":12270.7627},{"date":"2024-11-29","close":12088.0469},{"date":"2024-12-02","close":12006.3066},{"date":"2024-12-03","close":12419.8203},{"date":"2024-12-04","close":12169.7881},{"date":"2024-12-05","close":12001.498},{"date":"2024-12-06","close":11852.4404},{"date":"2024-12-09","close":11352.3789},{"date":"2024-12-10","close":11804.3574},{"date":"2024-12-11","close":12088.0469},{"date":"2024-12-12","close":12256.3369},{"date":"2024-12-13","close":12386.1611},{"date":"2024-12-16","close":12366.9287},{"date":"2024-12-17","close":12371.7373},{"date":"2024-12-18","close":12386.1611},{"date":"2024-12-19","close":12256.3369},{"date":"2024-12-20","close":12121.7051},{"date":"2024-12-23","close":12309.2285},{"date":"2024-12-24","close":12323.6543},{"date":"2024-12-26","close":12203.4463},{"date":"2024-12-27","close":12088.0469},{"date":"2024-12-30","close":12112.0889},{"date":"2025-01-02","close":12059.1973},{"date":"2025-01-03","close":12227.4873},{"date":"2025-01-06","close":12323.6543},{"date":"2025-01-07","close":12434.2441},{"date":"2025-01-08","close":12439.0537},{"date":"2025-01-09","close":12453.4775},{"date":"2025-01-10","close":12439.0537},{"date":"2025-01-13","close":12419.8203},{"date":"2025-01-14","close":12453.4775},{"date":"2025-01-15","close":12515.9854},{"date":"2025-01-16","close":12655.4258},{"date":"2025-01-17","close":12641.001},{"date":"2025-01-20","close":12636.1924},{"date":"2025-01-21","close":12693.8916},{"date":"2025-01-22","close":12794.8662},{"date":"2025-01-23","close":12597.7256},{"date":"2025-01-24","close":12684.2754},{"date":"2025-01-31","close":12525.6016},{"date":"2025-02-03","close":12208.2539},{"date":"2025-02-04","close":12415.0117},{"date":"2025-02-05","close":12448.6689},{"date":"2025-02-06","close":12669.8506},{"date":"2025-02-07","close":12607.3428},{"date":"2025-02-10","close":12592.918},{"date":"2025-02-11","close":12607.3428},{"date":"2025-02-12","close":12823.7168},{"date":"2025-02-13","close":13035.2803},{"date":"2025-02-14","close":13035.2803},{"date":"2025-02-17","close":13160.2959},{"date":"2025-02-18","close":13391.0947},{"date":"2025-02-19","close":13434.3691},{"date":"2025-02-20","close":13309.3545},{"date":"2025-02-21","close":13429.5615},{"date":"2025-02-24","close":13376.6689},{"date":"2025-02-25","close":13285.3125},{"date":"2025-02-26","close":13410.3281},{"date":"2025-02-27","close":13458.4111},{"date":"2025-02-28","close":13044.8975},{"date":"2025-03-04","close":12948.7324},{"date":"2025-03-05","close":13198.7627},{"date":"2025-03-06","close":13280.5039},{"date":"2025-03-07","close":13309.3545},{"date":"2025-03-10","close":13323.7783},{"date":"2025-03-11","close":13131.4463},{"date":"2025-03-12","close":13203.5703},{"date":"2025-03-13","close":13294.9287},{"date":"2025-03-14","close":13429.5615},{"date":"2025-03-17","close":13525.7266},{"date":"2025-03-18","close":13569.001},{"date":"2025-03-19","close":13597.8516},{"date":"2025-03-20","close":13516.1094},{"date":"2025-03-21","close":13443.9854},{"date":"2025-03-24","close":13405.5195},{"date":"2025-03-25","close":13309.3545},{"date":"2025-03-26","close":13338.2041},{"date":"2025-03-27","close":13083.3633},{"date":"2025-03-28","close":12939.1152},{"date":"2025-03-31","close":12823.7168},{"date":"2025-04-01","close":12891.0322},{"date":"2025-04-02","close":12900.6494},{"date":"2025-04-03","close":12693.8916},{"date":"2025-04-04","close":12741.9746},{"date":"2025-04-07","close":12073.6221},{"date":"2025-04-08","close":12126.5137},{"date":"2025-04-09","close":11823.5908},{"date":"2025-04-10","close":12496.752},{"date":"2025-04-11","close":12660.2344},{"date":"2025-04-14","close":12818.9082},{"date":"2025-04-15","close":12958.3486},{"date":"2025-04-16","close":12924.6904},{"date":"2025-04-17","close":13059.3223},{"date":"2025-04-18","close":13150.6797},{"date":"2025-04-21","close":13160.2959},{"date":"2025-04-22","close":13092.9805},{"date":"2025-04-23","close":13227.6133},{"date":"2025-04-24","close":13343.0117},{"date":"2025-04-25","close":13492.0684},{"date":"2025-04-28","close":13602.6592},{"date":"2025-04-29","close":13727.6807},{"date":"2025-04-30","close":13693.2256},{"date":"2025-05-02","close":13835.9658},{"date":"2025-05-07","close":13845.8105},{"date":"2025-05-08","close":14042.6943},{"date":"2025-05-09","close":14111.6025},{"date":"2025-05-12","close":14165.7451},{"date":"2025-05-13","close":14249.4209},{"date":"2025-05-14","close":14525.0576},{"date":"2025-05-15","close":14520.1357},{"date":"2025-05-16","close":14657.9531},{"date":"2025-05-19","close":14465.9932},{"date":"2025-05-20","close":14456.1484},{"date":"2025-05-21","close":14554.5898},{"date":"2025-05-22","close":14387.2383},{"date":"2025-05-23","close":14554.5898},{"date":"2025-05-26","close":14756.3945},{"date":"2025-05-27","close":14825.3037},{"date":"2025-05-28","close":14894.2129},{"date":"2025-05-29","close":15312.5898},{"date":"2025-05-30","close":15332.2783},{"date":"2025-06-02","close":15263.3691},{"date":"2025-06-04","close":15829.4092},{"date":"2025-06-05","close":15868.7852},{"date":"2025-06-09","close":16105.0449},{"date":"2025-06-10","close":16237.9404},{"date":"2025-06-11","close":16474.1992},{"date":"2025-06-12","close":16616.9414},{"date":"2025-06-13","close":16356.0713},{"date":"2025-06-16","close":16843.3555},{"date":"2025-06-17","close":16784.291},{"date":"2025-06-18","close":16794.1348},{"date":"2025-06-19","close":16981.1758},{"date":"2025-06-20","close":17040.2402},{"date":"2025-06-23","close":17035.3184},{"date":"2025-06-24","close":17473.3828},{"date":"2025-06-25","close":17502.916},{"date":"2025-06-26","close":17478.3066},{"date":"2025-06-27","close":17370.0176},{"date":"2025-06-30","close":17542.291},{"date":"2025-07-01","close":17842.5391},{"date":"2025-07-02","close":17621.0449},{"date":"2025-07-03","close":17611.2012},{"date":"2025-07-04","close":17050.0859},{"date":"2025-07-07","close":17286.3438},{"date":"2025-07-08","close":17704.7207},{"date":"2025-07-09","close":18024.6562},{"date":"2025-07-10","close":18211.6953},{"date":"2025-07-11","close":18152.6309},{"date":"2025-07-14","close":18418.4219},{"date":"2025-07-15","close":18526.707},{"date":"2025-07-16","close":18310.1367},{"date":"2025-07-17","close":18354.4355},{"date":"2025-07-18","close":18310.1367},{"date":"2025-07-21","close":18319.9805},{"date":"2025-07-22","close":18132.9434},{"date":"2025-07-23","close":18280.6035},{"date":"2025-07-24","close":18196.9277},{"date":"2025-07-25","close":18241.2285},{"date":"2025-07-28","close":17995.125},{"date":"2025-07-29","close":18398.7344},{"date":"2025-07-30","close":18246.1484},{"date":"2025-07-31","close":18305.2129},{"date":"2025-08-01","close":17389.707},{"date":"2025-08-04","close":17576.748},{"date":"2025-08-05","close":17940.9805},{"date":"2025-08-06","close":18246.1484},{"date":"2025-08-07","close":18201.8516},{"date":"2025-08-08","close":18196.9277},{"date":"2025-08-11","close":17990.2012},{"date":"2025-08-12","close":17709.6426},{"date":"2025-08-13","close":17753.9414},{"date":"2025-08-14","close":17670.2656},{"date":"2025-08-18","close":17537.3711},{"date":"2025-08-19","close":17335.5645},{"date":"2025-08-20","close":17158.3711},{"date":"2025-08-21","close":17404.4746},{"date":"2025-08-22","close":17463.5391},{"date":"2025-08-25","close":17645.6562},{"date":"2025-08-26","close":17670.2656},{"date":"2025-08-27","close":17665.3438},{"date":"2025-08-28","close":17817.9277},{"date":"2025-08-29","close":17670.2656},{"date":"2025-09-01","close":17497.9941},{"date":"2025-09-02","close":17478.3066},{"date":"2025-09-03","close":17557.0586},{"date":"2025-09-04","close":17645.6562},{"date":"2025-09-05","close":17798.2402},{"date":"2025-09-08","close":17980.3574},{"date":"2025-09-09","close":18182.1621},{"date":"2025-09-10","close":18447.9551},{"date":"2025-09-11","close":18482.4102},{"date":"2025-09-12","close":18644.8379},{"date":"2025-09-15","close":18728.5137},{"date":"2025-09-16","close":18664.5254},{"date":"2025-09-17","close":18654.6816},{"date":"2025-09-18","close":18708.8262},{"date":"2025-09-19","close":18772.8105},{"date":"2025-09-22","close":18703.9023},{"date":"2025-09-23","close":18551.3184},{"date":"2025-09-24","close":18339.6699},{"date":"2025-09-25","close":18172.3184},{"date":"2025-09-26","close":17911.4473},{"date":"2025-09-29","close":18029.5781},{"date":"2025-09-30","close":18098.4863},{"date":"2025-10-01","close":18098.4863},{"date":"2025-10-02","close":18054.1895},{"date":"2025-10-10","close":18177.2402},{"date":"2025-10-13","close":18128.0195},{"date":"2025-10-14","close":17985.2793},{"date":"2025-10-15","close":18467.6426},{"date":"2025-10-16","close":18398.7344},{"date":"2025-10-17","close":18359.3574},{"date":"2025-10-20","close":18694.0586},{"date":"2025-10-21","close":18817.1113},{"date":"2025-10-22","close":19210.877},{"date":"2025-10-23","close":19171.5},{"date":"2025-10-24","close":19427.4492},{"date":"2025-10-27","close":19806.4492},{"date":"2025-10-28","close":19860.5918},{"date":"2025-10-29","close":19934.4238},{"date":"2025-10-30","close":19801.5273},{"date":"2025-10-31","close":19816.293},{"date":"2025-11-03","close":20170.6836},{"date":"2025-11-04","close":20190.3711},{"date":"2025-11-05","close":19570.1875},{"date":"2025-11-06","close":19801.5273},{"date":"2025-11-07","close":19348.6953},{"date":"2025-11-10","close":19885.2031},{"date":"2025-11-11","close":19762.1504},{"date":"2025-11-12","close":20131.3066},{"date":"2025-11-13","close":20323.2676},{"date":"2025-11-14","close":19890.123},{"date":"2025-11-17","close":20062.3965},{"date":"2025-11-18","close":19520.9668},{"date":"2025-11-19","close":19609.5645},{"date":"2025-11-20","close":19944.2676},{"date":"2025-11-21","close":19432.3711},{"date":"2025-11-24","close":19240.4082},{"date":"2025-11-25","close":19245.332},{"date":"2025-11-26","close":19565.2676},{"date":"2025-11-27","close":19929.5},{"date":"2025-11-28","close":19831.0586},{"date":"2025-12-01","close":19639.0977},{"date":"2025-12-02","close":19929.5},{"date":"2025-12-03","close":20293.7363},{"date":"2025-12-04","close":20298.6562},{"date":"2025-12-05","close":20520.1504},{"date":"2025-12-08","close":20564.4492},{"date":"2025-12-09","close":20520.1504},{"date":"2025-12-10","close":20338.0332},{"date":"2025-12-11","close":20564.4492},{"date":"2025-12-12","close":20451.2422},{"date":"2025-12-15","close":20254.3594},{"date":"2025-12-16","close":19973.8008},{"date":"2025-12-17","close":20087.0059},{"date":"2025-12-18","close":19757.2285},{"date":"2025-12-19","close":19929.5},{"date":"2025-12-22","close":20042.709},{"date":"2025-12-23","close":19949.1895},{"date":"2025-12-24","close":19934.4238},{"date":"2025-12-26","close":19663.709},{"date":"2025-12-29","close":19796.6055},{"date":"2025-12-30","close":19658.7852},{"date":"2026-01-02","close":19673.5527},{"date":"2026-01-05","close":19712.9297},{"date":"2026-01-06","close":19752.3066},{"date":"2026-01-07","close":19811.3711},{"date":"2026-01-08","close":19491.4355},{"date":"2026-01-09","close":19880.2793},{"date":"2026-01-12","close":20091.9297},{"date":"2026-01-13","close":20446.3184},{"date":"2026-01-14","close":20677.6562},{"date":"2026-01-15","close":21061.5781},{"date":"2026-01-16","close":20997.5918},{"date":"2026-01-19","close":20997.5918},{"date":"2026-01-20","close":21283.0723},{"date":"2026-01-21","close":21238.7754},{"date":"2026-01-22","close":21593.1641},{"date":"2026-01-23","close":21854.0352},{"date":"2026-01-26","close":21662.0723},{"date":"2026-01-27","close":21814.6582},{"date":"2026-01-28","close":22060.7617},{"date":"2026-01-29","close":22484.0605},{"date":"2026-01-30","close":22474.2168},{"date":"2026-02-02","close":21642.3848},{"date":"2026-02-03","close":22567.7363},{"date":"2026-02-04","close":23242.0605},{"date":"2026-02-05","close":23005.8008},{"date":"2026-02-06","close":22459.4492},{"date":"2026-02-09","close":23296.2031},{"date":"2026-02-10","close":23758.8789},{"date":"2026-02-11","close":23872.0859},{"date":"2026-02-12","close":24256.0078},{"date":"2026-02-13","close":24187.0996},{"date":"2026-02-19","close":24595.6309},{"date":"2026-02-20","close":24954.9434},{"date":"2026-02-23","close":25068.1523},{"date":"2026-02-24","close":25073.0742},{"date":"2026-02-25","close":25407.7754},{"date":"2026-02-26","close":25516.0625},{"date":"2026-02-27","close":25329.0234},{"date":"2026-03-03","close":24019.748},{"date":"2026-03-04","close":21125.5664},{"date":"2026-03-05","close":22705.5527},{"date":"2026-03-06","close":22986.1113},{"date":"2026-03-09","close":21932.7871},{"date":"2026-03-10","close":22754.7734},{"date":"2026-03-11","close":23320.8125},{"date":"2026-03-12","close":23232.2148},{"date":"2026-03-13","close":23217.4512},{"date":"2026-03-16","close":22917.2031},{"date":"2026-03-17","close":23478.3203},{"date":"2026-03-18","close":24428.2812},{"date":"2026-03-19","close":24123.1133},{"date":"2026-03-20","close":24861.4258},{"date":"2026-03-23","close":23256.8262},{"date":"2026-03-24","close":23552.1504},{"date":"2026-03-25","close":24029.5938},{"date":"2026-03-26","close":23813.0215},{"date":"2026-03-27","close":23822.8652},{"date":"2026-03-30","close":23374.957},{"date":"2026-03-31","close":22769.541},{"date":"2026-04-01","close":24172.334},{"date":"2026-04-02","close":22995.957},{"date":"2026-04-03","close":23389.7227},{"date":"2026-04-06","close":23566.918},{"date":"2026-04-07","close":23212.5273},{"date":"2026-04-08","close":24758.0605},{"date":"2026-04-09","close":24703.918},{"date":"2026-04-10","close":25255.1914},{"date":"2026-04-13","close":25087.8398},{"date":"2026-04-14","close":25501.2949},{"date":"2026-04-15","close":26505.3984},{"date":"2026-04-16","close":26972.9961},{"date":"2026-04-17","close":26913.9316},{"date":"2026-04-20","close":26918.8535},{"date":"2026-04-21","close":27406.1406},{"date":"2026-04-22","close":27844.2051},{"date":"2026-04-23","close":27844.2051},{"date":"2026-04-24","close":28636.6602},{"date":"2026-04-27","close":28981.207},{"date":"2026-04-28","close":29069.8027},{"date":"2026-04-29","close":29132.4414},{"date":"2026-04-30","close":28834.1582},{"date":"2026-05-04","close":29271.6406},{"date":"2026-05-06","close":29266.6699},{"date":"2026-05-07","close":29207.0137},{"date":"2026-05-08","close":29400.8984},{"date":"2026-05-11","close":29117.5273},{"date":"2026-05-12","close":28202.7891},{"date":"2026-05-13","close":28207.7598},{"date":"2026-05-14","close":28908.7285},{"date":"2026-05-15","close":27626.1055},{"date":"2026-05-18","close":27233.3652},{"date":"2026-05-19","close":26497.5957},{"date":"2026-05-20","close":25572.9141},{"date":"2026-05-21","close":27019.5938},{"date":"2026-05-22","close":27536.6211},{"date":"2026-05-26","close":27720.5625},{"date":"2026-05-27","close":27104.1074},{"date":"2026-05-28","close":26393.1973},{"date":"2026-05-29","close":26746.166},{"date":"2026-06-01","close":26820.7383},{"date":"2026-06-02","close":25906.0},{"date":"2026-06-04","close":26249.0254},{"date":"2026-06-05","close":25433.7148},{"date":"2026-06-08","close":23539.6094},{"date":"2026-06-09","close":24474.2344},{"date":"2026-06-10","close":24479.2051},{"date":"2026-06-11","close":24971.375},{"date":"2026-06-12","close":25751.8848},{"date":"2026-06-15","close":26507.5391},{"date":"2026-06-16","close":27109.0801},{"date":"2026-06-17","close":26785.9375},{"date":"2026-06-18","close":25781.7148},{"date":"2026-06-19","close":24951.4883},{"date":"2026-06-22","close":24618.4043},{"date":"2026-06-23","close":23211.4961},{"date":"2026-06-24","close":23305.9531},{"date":"2026-06-25","close":23042.4688},{"date":"2026-06-26","close":22430.9863},{"date":"2026-06-29","close":23763.3223},{"date":"2026-06-30","close":23494.8672},{"date":"2026-07-01","close":24240.5781},{"date":"2026-07-02","close":23733.4941},{"date":"2026-07-03","close":23619.1523},{"date":"2026-07-06","close":23141.8965},{"date":"2026-07-07","close":22938.0703},{"date":"2026-07-08","close":22122.7578},{"date":"2026-07-09","close":21655.4473},{"date":"2026-07-10","close":22749.1562},{"date":"2026-07-13","close":22008.416},{"date":"2026-07-14","close":21541.1035},{"date":"2026-07-15","close":21998.4727},{"date":"2026-07-16","close":21859.2734},{"date":"2026-07-20","close":20879.9062},{"date":"2026-07-21","close":21043.9629},{"date":"2026-07-22","close":21237.8477},{"date":"2026-07-23","close":22351.4434},{"date":"2026-07-24","close":21948.7598},{"date":"2026-07-27","close":21918.9316},{"date":"2026-07-28","close":20392.709},{"date":"2026-07-29","close":19299.0},{"date":"2026-07-30","close":19185.0},{"date":"2026-07-31","close":20215.0},{"date":"2026-08-03","close":20180.0},{"date":"2026-08-04","close":21055.0},{"date":"2026-08-05","close":21630.0},{"date":"2026-08-06","close":21900.0},{"date":"2026-08-07","close":22270.0},{"date":"2026-08-10","close":22805.0},{"date":"2026-08-11","close":22535.0},{"date":"2026-08-12","close":22670.0},{"date":"2026-08-13","close":22775.0},{"date":"2026-08-14","close":23105.0},{"date":"2026-08-18","close":22835.0},{"date":"2026-08-19","close":22195.0},{"date":"2026-08-20","close":22225.0},{"date":"2026-08-21","close":21695.0},{"date":"2026-08-24","close":22300.0},{"date":"2026-08-25","close":22655.0},{"date":"2026-08-26","close":23035.0},{"date":"2026-08-27","close":23220.0},{"date":"2026-08-28","close":23780.0},{"date":"2026-08-31","close":23675.0},{"date":"2026-09-01","close":23210.0},{"date":"2026-09-02","close":22630.0},{"date":"2026-09-03","close":22685.0},{"date":"2026-09-04","close":22790.0},{"date":"2026-09-07","close":23140.0},{"date":"2026-09-08","close":23295.0},{"date":"2026-09-09","close":23435.0},{"date":"2026-09-10","close":23240.0},{"date":"2026-09-11","close":23240.0},{"date":"2026-09-14","close":23180.0},{"date":"2026-09-15","close":23090.0},{"date":"2026-09-16","close":22860.0},{"date":"2026-09-17","close":22945.0},{"date":"2026-09-18","close":22990.0},{"date":"2026-09-21","close":22835.0},{"date":"2026-09-22","close":22860.0},{"date":"2026-09-23","close":22920.0},{"date":"2026-09-28","close":23050.0},{"date":"2026-09-29","close":23030.0},{"date":"2026-09-30","close":22840.0},{"date":"2026-10-01","close":22830.0},{"date":"2026-10-02","close":22990.0},{"date":"2026-10-06","close":23305.0},{"date":"2026-10-07","close":22800.0},{"date":"2026-10-08","close":22450.0},{"date":"2026-10-12","close":22040.0},{"date":"2026-10-13","close":21530.0},{"date":"2026-10-14","close":21550.0},{"date":"2026-10-15","close":20310.0},{"date":"2026-10-16","close":20845.0},{"date":"2026-10-19","close":21090.0},{"date":"2026-10-20","close":20440.0},{"date":"2026-10-21","close":20305.0},{"date":"2026-10-22","close":20035.0},{"date":"2026-10-23","close":19245.0}],"chart_data":[{"date":"2024-10-24","open":12848,"high":12877,"low":12829,"close":12848,"volume":512},{"date":"2024-10-25","open":12892,"high":13064,"low":12814,"close":12814,"volume":9322},{"date":"2024-10-28","open":12830,"high":12955,"low":12830,"close":12853,"volume":1789},{"date":"2024-10-29","open":12866,"high":12943,"low":12828,"close":12915,"volume":2362},{"date":"2024-10-30","open":13126,"high":13126,"low":13052,"close":13071,"volume":8820},{"date":"2024-10-31","open":12670,"high":12838,"low":12670,"close":12838,"volume":1830},{"date":"2024-11-01","open":12708,"high":12708,"low":12644,"close":12679,"volume":2726},{"date":"2024-11-04","open":12680,"high":12872,"low":12594,"close":12872,"volume":7162},{"date":"2024-11-05","open":13012,"high":13096,"low":12989,"close":13061,"volume":7189},{"date":"2024-11-06","open":12982,"high":13017,"low":12819,"close":12824,"volume":771},{"date":"2024-11-07","open":12824,"high":12872,"low":12709,"close":12872,"volume":1913},{"date":"2024-11-08","open":12901,"high":12997,"low":12796,"close":12867,"volume":1584},{"date":"2024-11-11","open":12881,"high":12886,"low":12746,"close":12790,"volume":3206},{"date":"2024-11-12","open":12837,"high":12842,"low":12506,"close":12511,"volume":693},{"date":"2024-11-13","open":12468,"high":12468,"low":12170,"close":12170,"volume":145153},{"date":"2024-11-14","open":12262,"high":12362,"low":12237,"close":12295,"volume":3899},{"date":"2024-11-15","open":12276,"high":12276,"low":12021,"close":12199,"volume":9635},{"date":"2024-11-18","open":12139,"high":12337,"low":12139,"close":12213,"volume":886},{"date":"2024-11-19","open":12184,"high":12300,"low":12184,"close":12290,"volume":769},{"date":"2024-11-20","open":12309,"high":12362,"low":12276,"close":12343,"volume":930},{"date":"2024-11-21","open":12371,"high":12371,"low":12179,"close":12203,"volume":1396},{"date":"2024-11-22","open":12203,"high":12337,"low":12203,"close":12227,"volume":515},{"date":"2024-11-25","open":12308,"high":12405,"low":12308,"close":12386,"volume":916},{"date":"2024-11-26","open":12237,"high":12237,"low":12165,"close":12194,"volume":773},{"date":"2024-11-27","open":12179,"high":12251,"low":12174,"close":12208,"volume":774},{"date":"2024-11-28","open":12257,"high":12295,"low":12199,"close":12271,"volume":934},{"date":"2024-11-29","open":12261,"high":12261,"low":12006,"close":12088,"volume":5756},{"date":"2024-12-02","open":12164,"high":12164,"low":11976,"close":12006,"volume":2244},{"date":"2024-12-03","open":12106,"high":12462,"low":12106,"close":12420,"volume":3240},{"date":"2024-12-04","open":12285,"high":12362,"low":12136,"close":12170,"volume":6192},{"date":"2024-12-05","open":12068,"high":12093,"low":12001,"close":12001,"volume":3806},{"date":"2024-12-06","open":12002,"high":12002,"low":11655,"close":11852,"volume":5161},{"date":"2024-12-09","open":11617,"high":11617,"low":11352,"close":11352,"volume":7290},{"date":"2024-12-10","open":11415,"high":11824,"low":11415,"close":11804,"volume":77814},{"date":"2024-12-11","open":11803,"high":12121,"low":11799,"close":12088,"volume":11348},{"date":"2024-12-12","open":12208,"high":12284,"low":12179,"close":12256,"volume":6913},{"date":"2024-12-13","open":12299,"high":12395,"low":12256,"close":12386,"volume":3734},{"date":"2024-12-16","open":12468,"high":12468,"low":12367,"close":12367,"volume":4167},{"date":"2024-12-17","open":12372,"high":12421,"low":12367,"close":12372,"volume":654},{"date":"2024-12-18","open":12410,"high":12410,"low":12308,"close":12386,"volume":890},{"date":"2024-12-19","open":12159,"high":12327,"low":12139,"close":12256,"volume":1547},{"date":"2024-12-20","open":12199,"high":12199,"low":12035,"close":12122,"volume":2938},{"date":"2024-12-23","open":12214,"high":12333,"low":12140,"close":12309,"volume":1392},{"date":"2024-12-24","open":12328,"high":12328,"low":12276,"close":12324,"volume":424},{"date":"2024-12-26","open":12323,"high":12323,"low":12183,"close":12203,"volume":703},{"date":"2024-12-27","open":12179,"high":12188,"low":12029,"close":12088,"volume":4948},{"date":"2024-12-30","open":12040,"high":12136,"low":12040,"close":12112,"volume":764},{"date":"2025-01-02","open":12122,"high":12150,"low":12026,"close":12059,"volume":365},{"date":"2025-01-03","open":12145,"high":12256,"low":12145,"close":12227,"volume":944},{"date":"2025-01-06","open":12300,"high":12343,"low":12219,"close":12324,"volume":10325},{"date":"2025-01-07","open":12382,"high":12449,"low":12382,"close":12434,"volume":7921},{"date":"2025-01-08","open":12387,"high":12463,"low":12382,"close":12439,"volume":7071},{"date":"2025-01-09","open":12361,"high":12467,"low":12361,"close":12453,"volume":4945},{"date":"2025-01-10","open":12458,"high":12492,"low":12372,"close":12439,"volume":9907},{"date":"2025-01-13","open":12467,"high":12496,"low":12366,"close":12420,"volume":1927},{"date":"2025-01-14","open":12491,"high":12491,"low":12381,"close":12453,"volume":505},{"date":"2025-01-15","open":12512,"high":12550,"low":12482,"close":12516,"volume":1047},{"date":"2025-01-16","open":12589,"high":12655,"low":12589,"close":12655,"volume":1601},{"date":"2025-01-17","open":12710,"high":12710,"low":12629,"close":12641,"volume":253},{"date":"2025-01-20","open":12699,"high":12719,"low":12636,"close":12636,"volume":1999},{"date":"2025-01-21","open":12747,"high":12766,"low":12618,"close":12694,"volume":2087},{"date":"2025-01-22","open":12765,"high":12842,"low":12765,"close":12795,"volume":962},{"date":"2025-01-23","open":12746,"high":12746,"low":12598,"close":12598,"volume":9187},{"date":"2025-01-24","open":12623,"high":12719,"low":12623,"close":12684,"volume":9221},{"date":"2025-01-31","open":12684,"high":12684,"low":12497,"close":12526,"volume":1797},{"date":"2025-02-03","open":12270,"high":12299,"low":12149,"close":12208,"volume":6017},{"date":"2025-02-04","open":12346,"high":12467,"low":12346,"close":12415,"volume":1157},{"date":"2025-02-05","open":12535,"high":12559,"low":12444,"close":12449,"volume":26684},{"date":"2025-02-06","open":12555,"high":12680,"low":12555,"close":12670,"volume":5651},{"date":"2025-02-07","open":12669,"high":12688,"low":12607,"close":12607,"volume":934},{"date":"2025-02-10","open":12612,"high":12644,"low":12496,"close":12593,"volume":946},{"date":"2025-02-11","open":12659,"high":12688,"low":12602,"close":12607,"volume":1355},{"date":"2025-02-12","open":12655,"high":12833,"low":12655,"close":12824,"volume":3211},{"date":"2025-02-13","open":12906,"high":13064,"low":12852,"close":13035,"volume":1907},{"date":"2025-02-14","open":13132,"high":13132,"low":12954,"close":13035,"volume":9735},{"date":"2025-02-17","open":13074,"high":13184,"low":13074,"close":13160,"volume":3607},{"date":"2025-02-18","open":13236,"high":13391,"low":13183,"close":13391,"volume":1683},{"date":"2025-02-19","open":13391,"high":13463,"low":13386,"close":13434,"volume":8161},{"date":"2025-02-20","open":13433,"high":13437,"low":13289,"close":13309,"volume":3215},{"date":"2025-02-21","open":13310,"high":13448,"low":13310,"close":13430,"volume":8622},{"date":"2025-02-24","open":13377,"high":13406,"low":13257,"close":13377,"volume":871},{"date":"2025-02-25","open":13256,"high":13319,"low":13256,"close":13285,"volume":3861},{"date":"2025-02-26","open":13351,"high":13410,"low":13324,"close":13410,"volume":3462},{"date":"2025-02-27","open":13468,"high":13468,"low":13395,"close":13458,"volume":1549},{"date":"2025-02-28","open":13315,"high":13315,"low":13021,"close":13045,"volume":21804},{"date":"2025-03-04","open":12982,"high":13059,"low":12921,"close":12949,"volume":1134},{"date":"2025-03-05","open":12964,"high":13209,"low":12964,"close":13199,"volume":6950},{"date":"2025-03-06","open":13237,"high":13356,"low":13237,"close":13281,"volume":1566},{"date":"2025-03-07","open":13222,"high":13370,"low":13222,"close":13309,"volume":12117},{"date":"2025-03-10","open":13246,"high":13371,"low":13203,"close":13324,"volume":5390},{"date":"2025-03-11","open":12958,"high":13164,"low":12958,"close":13131,"volume":1041},{"date":"2025-03-12","open":13165,"high":13333,"low":13165,"close":13204,"volume":15408},{"date":"2025-03-13","open":13295,"high":13381,"low":13261,"close":13295,"volume":1176},{"date":"2025-03-14","open":13361,"high":13438,"low":13295,"close":13430,"volume":2762},{"date":"2025-03-17","open":13464,"high":13550,"low":13444,"close":13526,"volume":2192},{"date":"2025-03-18","open":13694,"high":13694,"low":13564,"close":13569,"volume":21180},{"date":"2025-03-19","open":13607,"high":13693,"low":13598,"close":13598,"volume":7252},{"date":"2025-03-20","open":13746,"high":13746,"low":13492,"close":13516,"volume":2650},{"date":"2025-03-21","open":13474,"high":13474,"low":13315,"close":13444,"volume":7165},{"date":"2025-03-24","open":13449,"high":13469,"low":13362,"close":13406,"volume":26926},{"date":"2025-03-25","open":13414,"high":13452,"low":13212,"close":13309,"volume":1078},{"date":"2025-03-26","open":13306,"high":13377,"low":13276,"close":13338,"volume":1093},{"date":"2025-03-27","open":13290,"high":13300,"low":13083,"close":13083,"volume":404},{"date":"2025-03-28","open":13128,"high":13128,"low":12939,"close":12939,"volume":3874},{"date":"2025-03-31","open":12747,"high":12838,"low":12645,"close":12824,"volume":14876},{"date":"2025-04-01","open":12938,"high":12953,"low":12832,"close":12891,"volume":20152},{"date":"2025-04-02","open":12944,"high":13002,"low":12862,"close":12901,"volume":959},{"date":"2025-04-03","open":12579,"high":12757,"low":12579,"close":12694,"volume":1112},{"date":"2025-04-04","open":12640,"high":12762,"low":12550,"close":12742,"volume":1987},{"date":"2025-04-07","open":12416,"high":12416,"low":12040,"close":12074,"volume":2674},{"date":"2025-04-08","open":12275,"high":12284,"low":12079,"close":12127,"volume":1322},{"date":"2025-04-09","open":11968,"high":11968,"low":11747,"close":11824,"volume":9117},{"date":"2025-04-10","open":12280,"high":12512,"low":12228,"close":12497,"volume":20233},{"date":"2025-04-11","open":12401,"high":12675,"low":12401,"close":12660,"volume":1328},{"date":"2025-04-14","open":12694,"high":12819,"low":12694,"close":12819,"volume":2132},{"date":"2025-04-15","open":12818,"high":12977,"low":12818,"close":12958,"volume":1491},{"date":"2025-04-16","open":13001,"high":13039,"low":12876,"close":12925,"volume":460},{"date":"2025-04-17","open":12944,"high":13059,"low":12939,"close":13059,"volume":1050},{"date":"2025-04-18","open":13040,"high":13151,"low":13035,"close":13151,"volume":3964},{"date":"2025-04-21","open":13151,"high":13170,"low":13069,"close":13160,"volume":637},{"date":"2025-04-22","open":13141,"high":13159,"low":13093,"close":13093,"volume":635},{"date":"2025-04-23","open":13262,"high":13262,"low":13209,"close":13228,"volume":452},{"date":"2025-04-24","open":13228,"high":13343,"low":13228,"close":13343,"volume":783},{"date":"2025-04-25","open":13463,"high":13525,"low":13434,"close":13492,"volume":702},{"date":"2025-04-28","open":13502,"high":13607,"low":13502,"close":13603,"volume":2378},{"date":"2025-04-29","open":13674,"high":13742,"low":13600,"close":13728,"volume":292},{"date":"2025-04-30","open":13684,"high":13767,"low":13639,"close":13693,"volume":7816},{"date":"2025-05-02","open":13684,"high":13880,"low":13684,"close":13836,"volume":3696},{"date":"2025-05-07","open":13841,"high":13885,"low":13782,"close":13846,"volume":2197},{"date":"2025-05-08","open":13935,"high":14108,"low":13935,"close":14043,"volume":1405},{"date":"2025-05-09","open":14122,"high":14161,"low":14102,"close":14112,"volume":946},{"date":"2025-05-12","open":14206,"high":14279,"low":14146,"close":14166,"volume":2948},{"date":"2025-05-13","open":14136,"high":14279,"low":14136,"close":14249,"volume":10903},{"date":"2025-05-14","open":14303,"high":14568,"low":14303,"close":14525,"volume":4997},{"date":"2025-05-15","open":14495,"high":14530,"low":14435,"close":14520,"volume":6005},{"date":"2025-05-16","open":14619,"high":14678,"low":14614,"close":14658,"volume":1499},{"date":"2025-05-19","open":14658,"high":14658,"low":14407,"close":14466,"volume":3347},{"date":"2025-05-20","open":14555,"high":14555,"low":14441,"close":14456,"volume":2767},{"date":"2025-05-21","open":14471,"high":14589,"low":14471,"close":14555,"volume":1014},{"date":"2025-05-22","open":14436,"high":14506,"low":14387,"close":14387,"volume":538},{"date":"2025-05-23","open":14387,"high":14589,"low":14387,"close":14555,"volume":360},{"date":"2025-05-26","open":14579,"high":14756,"low":14540,"close":14756,"volume":11593},{"date":"2025-05-27","open":14755,"high":14844,"low":14740,"close":14825,"volume":2689},{"date":"2025-05-28","open":14942,"high":15081,"low":14889,"close":14894,"volume":3759},{"date":"2025-05-29","open":15047,"high":15313,"low":15047,"close":15313,"volume":11217},{"date":"2025-05-30","open":15322,"high":15391,"low":15243,"close":15332,"volume":4720},{"date":"2025-06-02","open":15333,"high":15397,"low":15170,"close":15263,"volume":9001},{"date":"2025-06-04","open":15341,"high":15829,"low":15341,"close":15829,"volume":23288},{"date":"2025-06-05","open":15854,"high":15948,"low":15800,"close":15869,"volume":15712},{"date":"2025-06-09","open":16110,"high":16267,"low":16055,"close":16105,"volume":11746},{"date":"2025-06-10","open":16193,"high":16336,"low":16045,"close":16238,"volume":11802},{"date":"2025-06-11","open":16430,"high":16474,"low":16262,"close":16474,"volume":32020},{"date":"2025-06-12","open":16547,"high":16675,"low":16528,"close":16617,"volume":16849},{"date":"2025-06-13","open":16696,"high":16696,"low":16204,"close":16356,"volume":17953},{"date":"2025-06-16","open":16445,"high":16843,"low":16317,"close":16843,"volume":193080},{"date":"2025-06-17","open":16937,"high":16971,"low":16557,"close":16784,"volume":58487},{"date":"2025-06-18","open":16725,"high":16852,"low":16685,"close":16794,"volume":93950},{"date":"2025-06-19","open":16892,"high":16981,"low":16744,"close":16981,"volume":10958},{"date":"2025-06-20","open":17020,"high":17064,"low":16857,"close":17040,"volume":64118},{"date":"2025-06-23","open":16917,"high":17044,"low":16839,"close":17035,"volume":18628},{"date":"2025-06-24","open":17227,"high":17473,"low":17153,"close":17473,"volume":16019},{"date":"2025-06-25","open":17473,"high":17645,"low":17296,"close":17503,"volume":40525},{"date":"2025-06-26","open":17468,"high":17513,"low":17104,"close":17478,"volume":24395},{"date":"2025-06-27","open":17562,"high":17701,"low":17272,"close":17370,"volume":10642},{"date":"2025-06-30","open":17384,"high":17621,"low":17384,"close":17542,"volume":6281},{"date":"2025-07-01","open":17719,"high":18123,"low":17719,"close":17843,"volume":30781},{"date":"2025-07-02","open":17862,"high":17862,"low":17266,"close":17621,"volume":26381},{"date":"2025-07-03","open":17621,"high":17670,"low":17508,"close":17611,"volume":38871},{"date":"2025-07-04","open":17612,"high":17622,"low":17045,"close":17050,"volume":16540},{"date":"2025-07-07","open":16996,"high":17286,"low":16996,"close":17286,"volume":7218},{"date":"2025-07-08","open":17293,"high":17705,"low":17293,"close":17705,"volume":15646},{"date":"2025-07-09","open":17705,"high":18025,"low":17705,"close":18025,"volume":24720},{"date":"2025-07-10","open":18025,"high":18237,"low":17975,"close":18212,"volume":16180},{"date":"2025-07-11","open":18213,"high":18380,"low":18099,"close":18153,"volume":15606},{"date":"2025-07-14","open":18151,"high":18418,"low":18151,"close":18418,"volume":10634},{"date":"2025-07-15","open":18419,"high":18527,"low":18320,"close":18527,"volume":17653},{"date":"2025-07-16","open":18566,"high":18566,"low":18300,"close":18310,"volume":24523},{"date":"2025-07-17","open":18379,"high":18428,"low":18202,"close":18354,"volume":22645},{"date":"2025-07-18","open":18477,"high":18477,"low":18182,"close":18310,"volume":5904},{"date":"2025-07-21","open":18295,"high":18335,"low":18172,"close":18320,"volume":11106},{"date":"2025-07-22","open":18325,"high":18374,"low":18049,"close":18133,"volume":9911},{"date":"2025-07-23","open":18306,"high":18410,"low":17956,"close":18281,"volume":12285},{"date":"2025-07-24","open":18280,"high":18457,"low":18147,"close":18197,"volume":18827},{"date":"2025-07-25","open":18196,"high":18269,"low":18122,"close":18241,"volume":9292},{"date":"2025-07-28","open":18245,"high":18245,"low":17965,"close":17995,"volume":8604},{"date":"2025-07-29","open":17882,"high":18399,"low":17828,"close":18399,"volume":25124},{"date":"2025-07-30","open":18390,"high":18390,"low":18178,"close":18246,"volume":16709},{"date":"2025-07-31","open":18354,"high":18379,"low":18217,"close":18305,"volume":14941},{"date":"2025-08-01","open":18109,"high":18109,"low":17385,"close":17390,"volume":22292},{"date":"2025-08-04","open":17277,"high":17666,"low":17277,"close":17577,"volume":9624},{"date":"2025-08-05","open":17768,"high":17985,"low":17768,"close":17941,"volume":3201},{"date":"2025-08-06","open":17966,"high":18246,"low":17888,"close":18246,"volume":6565},{"date":"2025-08-07","open":18364,"high":18364,"low":18157,"close":18202,"volume":12757},{"date":"2025-08-08","open":18320,"high":18320,"low":18108,"close":18197,"volume":4182},{"date":"2025-08-11","open":18265,"high":18265,"low":17936,"close":17990,"volume":10977},{"date":"2025-08-12","open":18030,"high":18093,"low":17700,"close":17710,"volume":5486},{"date":"2025-08-13","open":17961,"high":17961,"low":17557,"close":17754,"volume":8935},{"date":"2025-08-14","open":17847,"high":17847,"low":17670,"close":17670,"volume":10795},{"date":"2025-08-18","open":17522,"high":17664,"low":17512,"close":17537,"volume":12187},{"date":"2025-08-19","open":17538,"high":17551,"low":17321,"close":17336,"volume":3570},{"date":"2025-08-20","open":17059,"high":17227,"low":16784,"close":17158,"volume":14658},{"date":"2025-08-21","open":17212,"high":17463,"low":17212,"close":17404,"volume":2201},{"date":"2025-08-22","open":17519,"high":17557,"low":17420,"close":17464,"volume":4535},{"date":"2025-08-25","open":17711,"high":17711,"low":17552,"close":17646,"volume":2944},{"date":"2025-08-26","open":17645,"high":17675,"low":17542,"close":17670,"volume":1427},{"date":"2025-08-27","open":17601,"high":17719,"low":17601,"close":17665,"volume":9197},{"date":"2025-08-28","open":17650,"high":17818,"low":17601,"close":17818,"volume":11733},{"date":"2025-08-29","open":17828,"high":17921,"low":17665,"close":17670,"volume":20246},{"date":"2025-09-01","open":17675,"high":17675,"low":17443,"close":17498,"volume":4388},{"date":"2025-09-02","open":17616,"high":17616,"low":17448,"close":17478,"volume":1910},{"date":"2025-09-03","open":17509,"high":17562,"low":17430,"close":17557,"volume":3666},{"date":"2025-09-04","open":17617,"high":17711,"low":17612,"close":17646,"volume":1932},{"date":"2025-09-05","open":17788,"high":17823,"low":17660,"close":17798,"volume":16507},{"date":"2025-09-08","open":17823,"high":17980,"low":17808,"close":17980,"volume":3611},{"date":"2025-09-09","open":17936,"high":18182,"low":17901,"close":18182,"volume":3600},{"date":"2025-09-10","open":18233,"high":18448,"low":18223,"close":18448,"volume":4899},{"date":"2025-09-11","open":18556,"high":18556,"low":18374,"close":18482,"volume":6263},{"date":"2025-09-12","open":18493,"high":18645,"low":18493,"close":18645,"volume":5525},{"date":"2025-09-15","open":18605,"high":18734,"low":18605,"close":18729,"volume":8511},{"date":"2025-09-16","open":18872,"high":18872,"low":18665,"close":18665,"volume":7942},{"date":"2025-09-17","open":18665,"high":18808,"low":18621,"close":18655,"volume":5380},{"date":"2025-09-18","open":18669,"high":18777,"low":18669,"close":18709,"volume":7678},{"date":"2025-09-19","open":18828,"high":18828,"low":18680,"close":18773,"volume":1943},{"date":"2025-09-22","open":18782,"high":18802,"low":18704,"close":18704,"volume":5704},{"date":"2025-09-23","open":18772,"high":18777,"low":18551,"close":18551,"volume":5186},{"date":"2025-09-24","open":18556,"high":18556,"low":18300,"close":18340,"volume":17956},{"date":"2025-09-25","open":18457,"high":18457,"low":18172,"close":18172,"volume":29528},{"date":"2025-09-26","open":18167,"high":18167,"low":17798,"close":17911,"volume":31483},{"date":"2025-09-29","open":17990,"high":18069,"low":17916,"close":18030,"volume":10107},{"date":"2025-09-30","open":18049,"high":18108,"low":17965,"close":18098,"volume":9932},{"date":"2025-10-01","open":18197,"high":18197,"low":18049,"close":18098,"volume":21114},{"date":"2025-10-02","open":18147,"high":18389,"low":18054,"close":18054,"volume":23287},{"date":"2025-10-10","open":18275,"high":18275,"low":18044,"close":18177,"volume":9260},{"date":"2025-10-13","open":17872,"high":18128,"low":17763,"close":18128,"volume":18019},{"date":"2025-10-14","open":18133,"high":18242,"low":17833,"close":17985,"volume":7633},{"date":"2025-10-15","open":18089,"high":18468,"low":18089,"close":18468,"volume":16538},{"date":"2025-10-16","open":18477,"high":18596,"low":18369,"close":18399,"volume":7943},{"date":"2025-10-17","open":18428,"high":18561,"low":18242,"close":18359,"volume":23010},{"date":"2025-10-20","open":18551,"high":18768,"low":18305,"close":18694,"volume":6952},{"date":"2025-10-21","open":18901,"high":19127,"low":18763,"close":18817,"volume":9478},{"date":"2025-10-22","open":18941,"high":19211,"low":18763,"close":19211,"volume":9152},{"date":"2025-10-23","open":19147,"high":19373,"low":19015,"close":19172,"volume":14315},{"date":"2025-10-24","open":19367,"high":19480,"low":19269,"close":19427,"volume":9812},{"date":"2025-10-27","open":19599,"high":19816,"low":19559,"close":19806,"volume":11769},{"date":"2025-10-28","open":19861,"high":19946,"low":19711,"close":19861,"volume":15183},{"date":"2025-10-29","open":20037,"high":20042,"low":19751,"close":19934,"volume":19115},{"date":"2025-10-30","open":19945,"high":20096,"low":19797,"close":19802,"volume":12688},{"date":"2025-10-31","open":19983,"high":20017,"low":19796,"close":19816,"volume":9209},{"date":"2025-11-03","open":20171,"high":20334,"low":20067,"close":20171,"volume":20267,"rsi_14":89.77,"sma_20":19223.1,"sma_60":18590.67,"sma_120":17746.3},{"date":"2025-11-04","open":20225,"high":20447,"low":20028,"close":20190,"volume":60985,"rsi_14":87.7,"sma_20":19329.34,"sma_60":18634.92,"sma_120":17798.35},{"date":"2025-11-05","open":20117,"high":20117,"low":19029,"close":19570,"volume":45486,"rsi_14":70.64,"sma_20":19404.1,"sma_60":18662.5,"sma_120":17844.55},{"date":"2025-11-06","open":19949,"high":20066,"low":19438,"close":19802,"volume":12568,"rsi_14":73.82,"sma_20":19492.87,"sma_60":18688.86,"sma_120":17892.27},{"date":"2025-11-07","open":19674,"high":19798,"low":19099,"close":19349,"volume":11080,"rsi_14":60.39,"sma_20":19552.34,"sma_60":18708.26,"sma_120":17935.43},{"date":"2025-11-10","open":19418,"high":19935,"low":19418,"close":19885,"volume":8631,"rsi_14":64.99,"sma_20":19641.57,"sma_60":18736.83,"sma_120":17980.8},{"date":"2025-11-11","open":19945,"high":20166,"low":19718,"close":19762,"volume":9368,"rsi_14":58.37,"sma_20":19731.82,"sma_60":18766.83,"sma_120":18025.17},{"date":"2025-11-12","open":19968,"high":20131,"low":19747,"close":20131,"volume":4412,"rsi_14":63.27,"sma_20":19816.37,"sma_60":18807.83,"sma_120":18071.51},{"date":"2025-11-13","open":20071,"high":20343,"low":19978,"close":20323,"volume":5769,"rsi_14":62.6,"sma_20":19914.13,"sma_60":18851.35,"sma_120":18121.1},{"date":"2025-11-14","open":19959,"high":20200,"low":19817,"close":19890,"volume":15467,"rsi_14":51.15,"sma_20":19991.89,"sma_60":18888.93,"sma_120":18167.11},{"date":"2025-11-17","open":19940,"high":20147,"low":19826,"close":20062,"volume":7180,"rsi_14":52.71,"sma_20":20061.36,"sma_60":18931.66,"sma_120":18213.73},{"date":"2025-11-18","open":19994,"high":20137,"low":19521,"close":19521,"volume":9446,"rsi_14":45.07,"sma_20":20097.11,"sma_60":18968.65,"sma_120":18257.19},{"date":"2025-11-19","open":19693,"high":19718,"low":19176,"close":19610,"volume":10010,"rsi_14":47.69,"sma_20":20117.38,"sma_60":19010.16,"sma_120":18299.99},{"date":"2025-11-20","open":19953,"high":20086,"low":19806,"close":19944,"volume":10917,"rsi_14":51.43,"sma_20":20156.68,"sma_60":19053.17,"sma_120":18343.92},{"date":"2025-11-21","open":19559,"high":19559,"low":19259,"close":19432,"volume":3721,"rsi_14":42.03,"sma_20":20156.94,"sma_60":19086.52,"sma_120":18382.92},{"date":"2025-11-24","open":19515,"high":19574,"low":19240,"close":19240,"volume":5492,"rsi_14":40.12,"sma_20":20128.19,"sma_60":19113.54,"sma_120":18419.71},{"date":"2025-11-25","open":19530,"high":19584,"low":19190,"close":19245,"volume":9354,"rsi_14":46.13,"sma_20":20097.01,"sma_60":19140.22,"sma_120":18453.01},{"date":"2025-11-26","open":19348,"high":19615,"low":19348,"close":19565,"volume":16142,"rsi_14":47.23,"sma_20":20078.22,"sma_60":19172.38,"sma_120":18488.84},{"date":"2025-11-27","open":19629,"high":19939,"low":19629,"close":19930,"volume":2533,"rsi_14":56.95,"sma_20":20084.72,"sma_60":19208.14,"sma_120":18528.35},{"date":"2025-11-28","open":19930,"high":19930,"low":19693,"close":19831,"volume":15317,"rsi_14":49.29,"sma_20":20085.46,"sma_60":19244.73,"sma_120":18562.23},{"date":"2025-12-01","open":20008,"high":20008,"low":19575,"close":19639,"volume":3130,"rsi_14":48.4,"sma_20":20058.47,"sma_60":19280.98,"sma_120":18594.15},{"date":"2025-12-02","open":19678,"high":19969,"low":19678,"close":19930,"volume":17439,"rsi_14":47.3,"sma_20":20045.27,"sma_60":19322.49,"sma_120":18626.53},{"date":"2025-12-03","open":20121,"high":20338,"low":19910,"close":20294,"volume":19989,"rsi_14":49.62,"sma_20":20082.05,"sma_60":19368.84,"sma_120":18660.86},{"date":"2025-12-04","open":20432,"high":20432,"low":20121,"close":20299,"volume":5680,"rsi_14":55.88,"sma_20":20107.3,"sma_60":19413.78,"sma_120":18693.24},{"date":"2025-12-05","open":20358,"high":20569,"low":20181,"close":20520,"volume":4785,"rsi_14":56.5,"sma_20":20166.86,"sma_60":19459.87,"sma_120":18726.28},{"date":"2025-12-08","open":20545,"high":20564,"low":20343,"close":20564,"volume":7039,"rsi_14":67.21,"sma_20":20201.39,"sma_60":19503.63,"sma_120":18761.92},{"date":"2025-12-09","open":20446,"high":20545,"low":20412,"close":20520,"volume":1772,"rsi_14":65.24,"sma_20":20239.92,"sma_60":19543.22,"sma_120":18793.05},{"date":"2025-12-10","open":20653,"high":20653,"low":20313,"close":20338,"volume":6613,"rsi_14":56.94,"sma_20":20250.42,"sma_60":19575.24,"sma_120":18823.14},{"date":"2025-12-11","open":20466,"high":20648,"low":20338,"close":20564,"volume":8459,"rsi_14":72.2,"sma_20":20262.66,"sma_60":19610.5,"sma_120":18855.06},{"date":"2025-12-12","open":20564,"high":20564,"low":20323,"close":20451,"volume":34368,"rsi_14":74.5,"sma_20":20291.19,"sma_60":19641.1,"sma_120":18884.44},{"date":"2025-12-15","open":20328,"high":20461,"low":20254,"close":20254,"volume":8300,"rsi_14":68.94,"sma_20":20300.98,"sma_60":19666.94,"sma_120":18911.65},{"date":"2025-12-16","open":20274,"high":20333,"low":19974,"close":19974,"volume":6315,"rsi_14":57.8,"sma_20":20324.01,"sma_60":19689.12,"sma_120":18936.53},{"date":"2025-12-17","open":20161,"high":20269,"low":20048,"close":20087,"volume":7461,"rsi_14":53.32,"sma_20":20348.26,"sma_60":19713.38,"sma_120":18958.66},{"date":"2025-12-18","open":19949,"high":19949,"low":19683,"close":19757,"volume":4564,"rsi_14":48.58,"sma_20":20338.75,"sma_60":19731.14,"sma_120":18977.74},{"date":"2025-12-19","open":19866,"high":19984,"low":19713,"close":19930,"volume":3021,"rsi_14":55.62,"sma_20":20363.99,"sma_60":19750.74,"sma_120":18998.49},{"date":"2025-12-22","open":20176,"high":20176,"low":20043,"close":20043,"volume":6349,"rsi_14":52.35,"sma_20":20404.73,"sma_60":19773.41,"sma_120":19021.13},{"date":"2025-12-23","open":20126,"high":20185,"low":19915,"close":19949,"volume":6850,"rsi_14":41.94,"sma_20":20440.46,"sma_60":19797.09,"sma_120":19041.51},{"date":"2025-12-24","open":20112,"high":20112,"low":19905,"close":19934,"volume":4299,"rsi_14":41.51,"sma_20":20459.25,"sma_60":19824.09,"sma_120":19059.21},{"date":"2025-12-26","open":19890,"high":19934,"low":19614,"close":19664,"volume":6394,"rsi_14":30.49,"sma_20":20445.75,"sma_60":19849.35,"sma_120":19076.51},{"date":"2025-12-29","open":19619,"high":19846,"low":19531,"close":19797,"volume":11152,"rsi_14":33.19,"sma_20":20444.0,"sma_60":19881.28,"sma_120":19095.01},{"date":"2025-12-30","open":19797,"high":19797,"low":19585,"close":19659,"volume":14841,"rsi_14":31.88,"sma_20":20445.0,"sma_60":19908.86,"sma_120":19117.11},{"date":"2026-01-02","open":19772,"high":19772,"low":19496,"close":19674,"volume":7757,"rsi_14":34.97,"sma_20":20432.0,"sma_60":19935.54,"sma_120":19137.32},{"date":"2026-01-05","open":19674,"high":19757,"low":19551,"close":19713,"volume":12526,"rsi_14":28.95,"sma_20":20402.5,"sma_60":19962.88,"sma_120":19154.32},{"date":"2026-01-06","open":19959,"high":19959,"low":19703,"close":19752,"volume":6970,"rsi_14":32.07,"sma_20":20374.75,"sma_60":19991.64,"sma_120":19168.94},{"date":"2026-01-07","open":19797,"high":19811,"low":19560,"close":19811,"volume":8687,"rsi_14":37.77,"sma_20":20338.75,"sma_60":20019.32,"sma_120":19182.48},{"date":"2026-01-08","open":19811,"high":19811,"low":19491,"close":19491,"volume":9898,"rsi_14":36.97,"sma_20":20284.25,"sma_60":20042.4,"sma_120":19193.82},{"date":"2026-01-09","open":19698,"high":19934,"low":19600,"close":19880,"volume":15460,"rsi_14":45.14,"sma_20":20251.75,"sma_60":20074.5,"sma_120":19206.2},{"date":"2026-01-12","open":20048,"high":20190,"low":19939,"close":20092,"volume":26596,"rsi_14":58.33,"sma_20":20239.25,"sma_60":20102.01,"sma_120":19219.45},{"date":"2026-01-13","open":20313,"high":20446,"low":20264,"close":20446,"volume":19065,"rsi_14":61.8,"sma_20":20233.25,"sma_60":20136.68,"sma_120":19237.53},{"date":"2026-01-14","open":20564,"high":20751,"low":20318,"close":20678,"volume":15545,"rsi_14":63.75,"sma_20":20244.75,"sma_60":20175.94,"sma_120":19257.21},{"date":"2026-01-15","open":20806,"high":21062,"low":20751,"close":21062,"volume":9004,"rsi_14":71.4,"sma_20":20285.75,"sma_60":20216.03,"sma_120":19280.5},{"date":"2026-01-16","open":21091,"high":21170,"low":20879,"close":20998,"volume":19973,"rsi_14":70.07,"sma_20":20337.75,"sma_60":20252.96,"sma_120":19303.17},{"date":"2026-01-19","open":21012,"high":21037,"low":20791,"close":20998,"volume":11210,"rsi_14":78.05,"sma_20":20384.0,"sma_60":20283.21,"sma_120":19327.42},{"date":"2026-01-20","open":20968,"high":21386,"low":20766,"close":21283,"volume":11184,"rsi_14":79.38,"sma_20":20461.5,"sma_60":20318.98,"sma_120":19352.85},{"date":"2026-01-21","open":20963,"high":21263,"low":20712,"close":21239,"volume":7224,"rsi_14":82.42,"sma_20":20528.0,"sma_60":20349.64,"sma_120":19378.6},{"date":"2026-01-22","open":21327,"high":21642,"low":21327,"close":21593,"volume":10274,"rsi_14":84.57,"sma_20":20606.75,"sma_60":20379.89,"sma_120":19406.97},{"date":"2026-01-23","open":21790,"high":21888,"low":21633,"close":21854,"volume":20742,"rsi_14":85.71,"sma_20":20703.5,"sma_60":20413.66,"sma_120":19439.64},{"date":"2026-01-26","open":21751,"high":21948,"low":21554,"close":21662,"volume":18773,"rsi_14":80.31,"sma_20":20791.25,"sma_60":20442.91,"sma_120":19467.27},{"date":"2026-01-27","open":21825,"high":21908,"low":21647,"close":21815,"volume":12839,"rsi_14":80.88,"sma_20":20900.5,"sma_60":20476.99,"sma_120":19497.49},{"date":"2026-01-28","open":22076,"high":22154,"low":21923,"close":22061,"volume":28570,"rsi_14":90.53,"sma_20":21015.5,"sma_60":20514.99,"sma_120":19529.28},{"date":"2026-01-29","open":22080,"high":22563,"low":21662,"close":22484,"volume":20381,"rsi_14":90.63,"sma_20":21159.0,"sma_60":20554.16,"sma_120":19572.42},{"date":"2026-01-30","open":22548,"high":22642,"low":22174,"close":22474,"volume":20651,"rsi_14":89.67,"sma_20":21301.25,"sma_60":20592.84,"sma_120":19613.88},{"date":"2026-02-02","open":22346,"high":22469,"low":21455,"close":21642,"volume":26144,"rsi_14":67.19,"sma_20":21399.25,"sma_60":20627.93,"sma_120":19645.22},{"date":"2026-02-03","open":22076,"high":22578,"low":21967,"close":22568,"volume":19485,"rsi_14":72.64,"sma_20":21542.25,"sma_60":20674.77,"sma_120":19681.81},{"date":"2026-02-04","open":22789,"high":23336,"low":22568,"close":23242,"volume":35734,"rsi_14":74.42,"sma_20":21716.5,"sma_60":20740.7,"sma_120":19724.48},{"date":"2026-02-05","open":23198,"high":23409,"low":22814,"close":23006,"volume":20095,"rsi_14":71.66,"sma_20":21895.0,"sma_60":20793.55,"sma_120":19765.19},{"date":"2026-02-06","open":22489,"high":22583,"low":21815,"close":22459,"volume":15894,"rsi_14":64.1,"sma_20":22026.0,"sma_60":20839.22,"sma_120":19803.03},{"date":"2026-02-09","open":23188,"high":23508,"low":23134,"close":23296,"volume":18409,"rsi_14":67.55,"sma_20":22188.75,"sma_60":20892.81,"sma_120":19850.32},{"date":"2026-02-10","open":23695,"high":23857,"low":23468,"close":23759,"volume":22790,"rsi_14":70.48,"sma_20":22357.0,"sma_60":20950.97,"sma_120":19901.16},{"date":"2026-02-11","open":24118,"high":24118,"low":23803,"close":23872,"volume":22252,"rsi_14":69.28,"sma_20":22519.25,"sma_60":21018.4,"sma_120":19953.67},{"date":"2026-02-12","open":24212,"high":24256,"low":23956,"close":24256,"volume":15874,"rsi_14":69.9,"sma_20":22681.5,"sma_60":21089.41,"sma_120":20010.54},{"date":"2026-02-13","open":24192,"high":24438,"low":23956,"close":24187,"volume":29209,"rsi_14":71.36,"sma_20":22843.5,"sma_60":21168.42,"sma_120":20068.53},{"date":"2026-02-19","open":24537,"high":24605,"low":24315,"close":24596,"volume":33311,"rsi_14":72.55,"sma_20":23026.25,"sma_60":21252.84,"sma_120":20131.5},{"date":"2026-02-20","open":24665,"high":25009,"low":24596,"close":24955,"volume":30497,"rsi_14":73.04,"sma_20":23212.75,"sma_60":21337.67,"sma_120":20195.42},{"date":"2026-02-23","open":25167,"high":25231,"low":24847,"close":25068,"volume":44415,"rsi_14":71.64,"sma_20":23407.25,"sma_60":21433.08,"sma_120":20259.8},{"date":"2026-02-24","open":25034,"high":25083,"low":24591,"close":25073,"volume":107434,"rsi_14":71.78,"sma_20":23584.0,"sma_60":21531.83,"sma_120":20322.68},{"date":"2026-02-25","open":25167,"high":25644,"low":25044,"close":25408,"volume":51937,"rsi_14":84.43,"sma_20":23764.5,"sma_60":21636.15,"sma_120":20388.19},{"date":"2026-02-26","open":25472,"high":25585,"low":25157,"close":25516,"volume":21321,"rsi_14":81.69,"sma_20":23960.25,"sma_60":21736.92,"sma_120":20454.65},{"date":"2026-02-27","open":25467,"high":25595,"low":25162,"close":25329,"volume":23958,"rsi_14":75.06,"sma_20":24138.75,"sma_60":21828.33,"sma_120":20518.23},{"date":"2026-03-03","open":25009,"high":25334,"low":24020,"close":24020,"volume":35442,"rsi_14":59.68,"sma_20":24238.26,"sma_60":21899.25,"sma_120":20571.99},{"date":"2026-03-04","open":22956,"high":23369,"low":20771,"close":21126,"volume":90398,"rsi_14":41.21,"sma_20":24169.25,"sma_60":21924.42,"sma_120":20602.7},{"date":"2026-03-05","open":22711,"high":23036,"low":22209,"close":22706,"volume":95743,"rsi_14":46.45,"sma_20":24180.98,"sma_60":21971.41,"sma_120":20646.95},{"date":"2026-03-06","open":22446,"high":23090,"low":22254,"close":22986,"volume":18980,"rsi_14":45.25,"sma_20":24249.18,"sma_60":22016.98,"sma_120":20692.91},{"date":"2026-03-09","open":21677,"high":22282,"low":21333,"close":21933,"volume":39470,"rsi_14":39.32,"sma_20":24216.9,"sma_60":22044.63,"sma_120":20729.2},{"date":"2026-03-10","open":23006,"high":23006,"low":22381,"close":22755,"volume":79563,"rsi_14":42.11,"sma_20":24192.12,"sma_60":22082.46,"sma_120":20771.16},{"date":"2026-03-11","open":23316,"high":23886,"low":23040,"close":23321,"volume":11793,"rsi_14":45.68,"sma_20":24208.13,"sma_60":22129.13,"sma_120":20816.38},{"date":"2026-03-12","open":23271,"high":23473,"low":23104,"close":23232,"volume":9395,"rsi_14":42.97,"sma_20":24247.38,"sma_60":22175.04,"sma_120":20859.13},{"date":"2026-03-13","open":22741,"high":23340,"low":22736,"close":23217,"volume":6299,"rsi_14":40.71,"sma_20":24243.36,"sma_60":22223.79,"sma_120":20899.51},{"date":"2026-03-16","open":23197,"high":23379,"low":22838,"close":22917,"volume":6951,"rsi_14":38.73,"sma_20":24200.61,"sma_60":22263.62,"sma_120":20937.06},{"date":"2026-03-17","open":23399,"high":23704,"low":23335,"close":23478,"volume":5915,"rsi_14":42.1,"sma_20":24180.59,"sma_60":22314.86,"sma_120":20977.98},{"date":"2026-03-18","open":23881,"high":24428,"low":23773,"close":24428,"volume":10932,"rsi_14":45.43,"sma_20":24189.32,"sma_60":22385.52,"sma_120":21026.23},{"date":"2026-03-19","open":23861,"high":24290,"low":23823,"close":24123,"volume":4604,"rsi_14":43.62,"sma_20":24186.07,"sma_60":22455.77,"sma_120":21072.44},{"date":"2026-03-20","open":24285,"high":24861,"low":24285,"close":24861,"volume":4982,"rsi_14":47.96,"sma_20":24199.54,"sma_60":22536.6,"sma_120":21124.99},{"date":"2026-03-23","open":24069,"high":24099,"low":23085,"close":23257,"volume":14831,"rsi_14":46.75,"sma_20":24113.25,"sma_60":22595.83,"sma_120":21163.49},{"date":"2026-03-24","open":23980,"high":24118,"low":22932,"close":23552,"volume":6471,"rsi_14":63.25,"sma_20":24036.25,"sma_60":22657.17,"sma_120":21203.95},{"date":"2026-03-25","open":23965,"high":24192,"low":23876,"close":24030,"volume":11253,"rsi_14":58.22,"sma_20":23983.27,"sma_60":22724.67,"sma_120":21249.04},{"date":"2026-03-26","open":24113,"high":24226,"low":23626,"close":23813,"volume":8329,"rsi_14":55.18,"sma_20":23902.27,"sma_60":22790.09,"sma_120":21293.59},{"date":"2026-03-27","open":23331,"high":23901,"low":23035,"close":23823,"volume":5203,"rsi_14":63.6,"sma_20":23816.27,"sma_60":22855.92,"sma_120":21340.01},{"date":"2026-03-30","open":22991,"high":23533,"low":22854,"close":23375,"volume":8018,"rsi_14":54.71,"sma_20":23716.98,"sma_60":22918.74,"sma_120":21384.05},{"date":"2026-03-31","open":23247,"high":23429,"low":22642,"close":22770,"volume":22004,"rsi_14":45.83,"sma_20":23653.45,"sma_60":22969.07,"sma_120":21425.17},{"date":"2026-04-01","open":23926,"high":24202,"low":23522,"close":24172,"volume":17847,"rsi_14":55.93,"sma_20":23808.19,"sma_60":23045.48,"sma_120":21477.17},{"date":"2026-04-02","open":24360,"high":24473,"low":22873,"close":22996,"volume":18395,"rsi_14":48.78,"sma_20":23822.92,"sma_60":23101.72,"sma_120":21518.63},{"date":"2026-04-03","open":23627,"high":23715,"low":23360,"close":23390,"volume":6869,"rsi_14":52.57,"sma_20":23843.43,"sma_60":23163.95,"sma_120":21563.42},{"date":"2026-04-06","open":23651,"high":23857,"low":23424,"close":23567,"volume":6931,"rsi_14":50.5,"sma_20":23926.46,"sma_60":23228.54,"sma_120":21610.09},{"date":"2026-04-07","open":23769,"high":23985,"low":23198,"close":23213,"volume":5107,"rsi_14":42.6,"sma_20":23949.74,"sma_60":23286.12,"sma_120":21652.72},{"date":"2026-04-08","open":24502,"high":24802,"low":24049,"close":24758,"volume":8542,"rsi_14":53.36,"sma_20":24022.73,"sma_60":23375.29,"sma_120":21708.85},{"date":"2026-04-09","open":24788,"high":25004,"low":24694,"close":24704,"volume":7795,"rsi_14":49.1,"sma_20":24097.49,"sma_60":23456.95,"sma_120":21765.73},{"date":"2026-04-10","open":25127,"high":25329,"low":25117,"close":25255,"volume":4874,"rsi_14":62.96,"sma_20":24201.0,"sma_60":23544.37,"sma_120":21823.19},{"date":"2026-04-13","open":24911,"high":25191,"low":24822,"close":25088,"volume":7205,"rsi_14":60.13,"sma_20":24311.26,"sma_60":23622.95,"sma_120":21879.82},{"date":"2026-04-14","open":25595,"high":25595,"low":25280,"close":25501,"volume":12423,"rsi_14":59.78,"sma_20":24414.02,"sma_60":23704.62,"sma_120":21940.28},{"date":"2026-04-15","open":25856,"high":26505,"low":25851,"close":26505,"volume":31198,"rsi_14":66.21,"sma_20":24519.54,"sma_60":23796.79,"sma_120":22006.41},{"date":"2026-04-16","open":26584,"high":26973,"low":26466,"close":26973,"volume":12124,"rsi_14":67.97,"sma_20":24664.3,"sma_60":23897.95,"sma_120":22075.46},{"date":"2026-04-17","open":26973,"high":27012,"low":26702,"close":26914,"volume":24311,"rsi_14":71.14,"sma_20":24768.57,"sma_60":23998.12,"sma_120":22140.67},{"date":"2026-04-20","open":26973,"high":27135,"low":26914,"close":26919,"volume":20642,"rsi_14":76.69,"sma_20":24954.61,"sma_60":24093.54,"sma_120":22206.26},{"date":"2026-04-21","open":27081,"high":27455,"low":27081,"close":27406,"volume":16039,"rsi_14":73.58,"sma_20":25150.37,"sma_60":24197.95,"sma_120":22273.8},{"date":"2026-04-22","open":27406,"high":27879,"low":27209,"close":27844,"volume":5757,"rsi_14":89.62,"sma_20":25344.1,"sma_60":24303.79,"sma_120":22341.84},{"date":"2026-04-23","open":28341,"high":28430,"low":27421,"close":27844,"volume":10999,"rsi_14":88.91,"sma_20":25548.85,"sma_60":24405.2,"sma_120":22409.43},{"date":"2026-04-24","open":28031,"high":28637,"low":28031,"close":28637,"volume":11782,"rsi_14":89.98,"sma_20":25793.34,"sma_60":24523.29,"sma_120":22483.1},{"date":"2026-04-27","open":29104,"high":29104,"low":28563,"close":28981,"volume":8576,"rsi_14":95.57,"sma_20":26078.14,"sma_60":24644.62,"sma_120":22560.81},{"date":"2026-04-28","open":29055,"high":29528,"low":28922,"close":29070,"volume":10730,"rsi_14":94.24,"sma_20":26398.16,"sma_60":24763.29,"sma_120":22639.14},{"date":"2026-04-29","open":29142,"high":29257,"low":28779,"close":29132,"volume":17982,"rsi_14":91.02,"sma_20":26635.42,"sma_60":24870.95,"sma_120":22712.56},{"date":"2026-04-30","open":29132,"high":29187,"low":28799,"close":28834,"volume":8048,"rsi_14":84.38,"sma_20":26917.47,"sma_60":24973.79,"sma_120":22783.31},{"date":"2026-05-04","open":29635,"high":29635,"low":29083,"close":29272,"volume":6999,"rsi_14":88.51,"sma_20":27201.5,"sma_60":25098.04,"sma_120":22862.99},{"date":"2026-05-06","open":29520,"high":29520,"low":28819,"close":29267,"volume":12229,"rsi_14":87.39,"sma_20":27476.25,"sma_60":25206.54,"sma_120":22940.65},{"date":"2026-05-07","open":29630,"high":29630,"low":28819,"close":29207,"volume":12506,"rsi_14":82.58,"sma_20":27766.0,"sma_60":25302.62,"sma_120":23021.66},{"date":"2026-05-08","open":29083,"high":29411,"low":28944,"close":29401,"volume":7339,"rsi_14":81.18,"sma_20":27987.0,"sma_60":25405.95,"sma_120":23099.75},{"date":"2026-05-11","open":29451,"high":29530,"low":28934,"close":29118,"volume":13097,"rsi_14":76.25,"sma_20":28196.5,"sma_60":25513.79,"sma_120":23176.51},{"date":"2026-05-12","open":29212,"high":29212,"low":26910,"close":28203,"volume":20520,"rsi_14":61.04,"sma_20":28332.0,"sma_60":25592.12,"sma_120":23242.46},{"date":"2026-05-13","open":28282,"high":28282,"low":27671,"close":28208,"volume":12826,"rsi_14":56.42,"sma_20":28476.25,"sma_60":25662.7,"sma_120":23306.84},{"date":"2026-05-14","open":28461,"high":28909,"low":28238,"close":28909,"volume":12724,"rsi_14":59.0,"sma_20":28634.75,"sma_60":25743.12,"sma_120":23380.76},{"date":"2026-05-15","open":29406,"high":29406,"low":27288,"close":27626,"volume":14148,"rsi_14":45.6,"sma_20":28677.75,"sma_60":25795.54,"sma_120":23442.47},{"date":"2026-05-18","open":27601,"high":27601,"low":26065,"close":27233,"volume":7335,"rsi_14":33.87,"sma_20":28677.25,"sma_60":25842.54,"sma_120":23505.48},{"date":"2026-05-19","open":27398,"high":27398,"low":26041,"close":26498,"volume":6749,"rsi_14":25.35,"sma_20":28642.75,"sma_60":25870.29,"sma_120":23561.56},{"date":"2026-05-20","open":26497,"high":26497,"low":25274,"close":25573,"volume":53178,"rsi_14":20.69,"sma_20":28561.5,"sma_60":25876.45,"sma_120":23607.06},{"date":"2026-05-21","open":26419,"high":27030,"low":26359,"close":27020,"volume":31689,"rsi_14":36.25,"sma_20":28528.25,"sma_60":25904.95,"sma_120":23669.02},{"date":"2026-05-22","open":27273,"high":27661,"low":27273,"close":27537,"volume":20227,"rsi_14":41.79,"sma_20":28498.75,"sma_60":25942.04,"sma_120":23736.93},{"date":"2026-05-26","open":28079,"high":28338,"low":27642,"close":27721,"volume":24434,"rsi_14":39.86,"sma_20":28478.5,"sma_60":25976.54,"sma_120":23806.35},{"date":"2026-05-27","open":27810,"high":27810,"low":26751,"close":27104,"volume":49458,"rsi_14":36.91,"sma_20":28387.0,"sma_60":25998.87,"sma_120":23867.89},{"date":"2026-05-28","open":27104,"high":27104,"low":25637,"close":26393,"volume":8635,"rsi_14":34.21,"sma_20":28242.25,"sma_60":26012.45,"sma_120":23920.39},{"date":"2026-05-29","open":26890,"high":26890,"low":26060,"close":26746,"volume":27238,"rsi_14":35.36,"sma_20":28110.75,"sma_60":26054.12,"sma_120":23976.69},{"date":"2026-06-01","open":26691,"high":27288,"low":26478,"close":26821,"volume":28512,"rsi_14":37.04,"sma_20":27994.5,"sma_60":26146.04,"sma_120":24035.23},{"date":"2026-06-02","open":26667,"high":26667,"low":25274,"close":25906,"volume":32185,"rsi_14":37.04,"sma_20":27847.25,"sma_60":26195.88,"sma_120":24083.64},{"date":"2026-06-04","open":25906,"high":26483,"low":25876,"close":26249,"volume":2633,"rsi_14":39.35,"sma_20":27695.25,"sma_60":26246.73,"sma_120":24131.85},{"date":"2026-06-05","open":26249,"high":26249,"low":24902,"close":25434,"volume":5411,"rsi_14":31.34,"sma_20":27502.5,"sma_60":26301.74,"sma_120":24173.19},{"date":"2026-06-08","open":24037,"high":24435,"low":23506,"close":23540,"volume":15056,"rsi_14":29.41,"sma_20":27217.5,"sma_60":26311.08,"sma_120":24196.77},{"date":"2026-06-09","open":24126,"high":24777,"low":23723,"close":24474,"volume":9872,"rsi_14":36.82,"sma_20":26969.75,"sma_60":26326.49,"sma_120":24227.81},{"date":"2026-06-10","open":24464,"high":24956,"low":23952,"close":24479,"volume":6081,"rsi_14":39.63,"sma_20":26736.5,"sma_60":26343.5,"sma_120":24259.27},{"date":"2026-06-11","open":24260,"high":25031,"low":23679,"close":24971,"volume":33720,"rsi_14":46.77,"sma_20":26574.0,"sma_60":26369.0,"sma_120":24296.39},{"date":"2026-06-12","open":26174,"high":26299,"low":25518,"close":25752,"volume":5205,"rsi_14":42.66,"sma_20":26450.5,"sma_60":26412.67,"sma_120":24338.14},{"date":"2026-06-15","open":26573,"high":26906,"low":26364,"close":26508,"volume":30381,"rsi_14":44.2,"sma_20":26329.75,"sma_60":26459.51,"sma_120":24387.19},{"date":"2026-06-16","open":26900,"high":27333,"low":26507,"close":27109,"volume":39028,"rsi_14":46.71,"sma_20":26303.75,"sma_60":26500.35,"sma_120":24442.94},{"date":"2026-06-17","open":27278,"high":27402,"low":26751,"close":26786,"volume":6962,"rsi_14":48.23,"sma_20":26281.25,"sma_60":26540.93,"sma_120":24498.35},{"date":"2026-06-18","open":26811,"high":27039,"low":25782,"close":25782,"volume":15453,"rsi_14":46.71,"sma_20":26245.25,"sma_60":26552.19,"sma_120":24544.39},{"date":"2026-06-19","open":25931,"high":25980,"low":24469,"close":24951,"volume":42173,"rsi_14":40.81,"sma_20":26214.0,"sma_60":26576.7,"sma_120":24586.27},{"date":"2026-06-22","open":24951,"high":25061,"low":24360,"close":24618,"volume":5159,"rsi_14":39.02,"sma_20":26093.25,"sma_60":26590.62,"sma_120":24623.89},{"date":"2026-06-23","open":24648,"high":24738,"low":23087,"close":23211,"volume":5382,"rsi_14":37.19,"sma_20":25875.75,"sma_60":26572.87,"sma_120":24648.77},{"date":"2026-06-24","open":23370,"high":23529,"low":22754,"close":23306,"volume":4421,"rsi_14":35.67,"sma_20":25653.75,"sma_60":26560.37,"sma_120":24675.23},{"date":"2026-06-25","open":23450,"high":23977,"low":23042,"close":23042,"volume":43058,"rsi_14":37.7,"sma_20":25449.5,"sma_60":26543.28,"sma_120":24699.6},{"date":"2026-06-26","open":23236,"high":23236,"low":21735,"close":22431,"volume":8144,"rsi_14":43.43,"sma_20":25250.25,"sma_60":26523.55,"sma_120":24721.14},{"date":"2026-06-29","open":22465,"high":23813,"low":22465,"close":23763,"volume":60151,"rsi_14":45.98,"sma_20":25100.25,"sma_60":26536.39,"sma_120":24752.73},{"date":"2026-06-30","open":23927,"high":23927,"low":23460,"close":23495,"volume":65607,"rsi_14":44.59,"sma_20":24933.0,"sma_60":26520.97,"sma_120":24783.23},{"date":"2026-07-01","open":23963,"high":24261,"low":23704,"close":24241,"volume":43243,"rsi_14":46.09,"sma_20":24849.25,"sma_60":26537.99,"sma_120":24819.85},{"date":"2026-07-02","open":24225,"high":24598,"low":23371,"close":23733,"volume":75419,"rsi_14":38.88,"sma_20":24722.75,"sma_60":26539.83,"sma_120":24851.89},{"date":"2026-07-03","open":23952,"high":23952,"low":22679,"close":23619,"volume":65498,"rsi_14":32.88,"sma_20":24631.5,"sma_60":26536.75,"sma_120":24882.64},{"date":"2026-07-06","open":23624,"high":23748,"low":22699,"close":23142,"volume":25647,"rsi_14":26.14,"sma_20":24611.5,"sma_60":26531.67,"sma_120":24908.89},{"date":"2026-07-07","open":23107,"high":23276,"low":22555,"close":22938,"volume":5581,"rsi_14":26.52,"sma_20":24534.25,"sma_60":26497.0,"sma_120":24936.14},{"date":"2026-07-08","open":22909,"high":22909,"low":21706,"close":22123,"volume":4047,"rsi_14":27.14,"sma_20":24415.75,"sma_60":26449.58,"sma_120":24953.27},{"date":"2026-07-09","open":22242,"high":22242,"low":21198,"close":21655,"volume":3210,"rsi_14":28.43,"sma_20":24249.0,"sma_60":26385.0,"sma_120":24964.69},{"date":"2026-07-10","open":22227,"high":23062,"low":22033,"close":22749,"volume":14477,"rsi_14":38.88,"sma_20":24098.0,"sma_60":26341.58,"sma_120":24982.27},{"date":"2026-07-13","open":22893,"high":23365,"low":22008,"close":22008,"volume":65256,"rsi_14":42.22,"sma_20":23871.75,"sma_60":26278.75,"sma_120":24991.69},{"date":"2026-07-14","open":22396,"high":22396,"low":21138,"close":21541,"volume":115771,"rsi_14":39.12,"sma_20":23591.75,"sma_60":26191.08,"sma_120":24993.94},{"date":"2026-07-15","open":21929,"high":22376,"low":21889,"close":21998,"volume":62511,"rsi_14":43.71,"sma_20":23351.0,"sma_60":26103.17,"sma_120":25000.56},{"date":"2026-07-16","open":21998,"high":22078,"low":21423,"close":21859,"volume":112839,"rsi_14":46.35,"sma_20":23153.75,"sma_60":26013.92,"sma_120":25006.02},{"date":"2026-07-20","open":21611,"high":21611,"low":20642,"close":20880,"volume":23086,"rsi_14":30.72,"sma_20":22949.0,"sma_60":25908.17,"sma_120":25000.85},{"date":"2026-07-21","open":20671,"high":21153,"low":20333,"close":21044,"volume":78538,"rsi_14":33.38,"sma_20":22769.25,"sma_60":25796.92,"sma_120":24997.44},{"date":"2026-07-22","open":21572,"high":21860,"low":21204,"close":21238,"volume":4051,"rsi_14":27.99,"sma_20":22670.0,"sma_60":25681.5,"sma_120":24992.64},{"date":"2026-07-23","open":21600,"high":22351,"low":21431,"close":22351,"volume":1842,"rsi_14":40.7,"sma_20":22622.0,"sma_60":25584.75,"sma_120":24994.98},{"date":"2026-07-24","open":22138,"high":22347,"low":21728,"close":21949,"volume":16417,"rsi_14":39.18,"sma_20":22567.0,"sma_60":25467.83,"sma_120":24995.56},{"date":"2026-07-27","open":21973,"high":22147,"low":21610,"close":21919,"volume":3671,"rsi_14":41.59,"sma_20":22541.25,"sma_60":25344.58,"sma_120":24994.6},{"date":"2026-07-28","open":21149,"high":21154,"low":20110,"close":20393,"volume":32150,"rsi_14":35.19,"sma_20":22371.75,"sma_60":25194.25,"sma_120":24978.77},{"date":"2026-07-29","open":20338,"high":20502,"low":18543,"close":19299,"volume":44950,"rsi_14":33.67,"sma_20":22155.25,"sma_60":25027.58,"sma_120":24949.27},{"date":"2026-07-30","open":18945,"high":19855,"low":18920,"close":19185,"volume":11829,"rsi_14":35.04,"sma_20":21895.5,"sma_60":24864.0,"sma_120":24918.89},{"date":"2026-07-31","open":19735,"high":20215,"low":19640,"close":20215,"volume":8455,"rsi_14":34.51,"sma_20":21712.75,"sma_60":24710.25,"sma_120":24904.14},{"date":"2026-08-03","open":19975,"high":20360,"low":19700,"close":20180,"volume":43963,"rsi_14":37.62,"sma_20":21534.0,"sma_60":24556.0,"sma_120":24881.27},{"date":"2026-08-04","open":20235,"high":21055,"low":20235,"close":21055,"volume":9161,"rsi_14":46.33,"sma_20":21423.0,"sma_60":24417.33,"sma_120":24859.98},{"date":"2026-08-05","open":21205,"high":21785,"low":21205,"close":21630,"volume":8251,"rsi_14":47.06,"sma_20":21351.0,"sma_60":24285.0,"sma_120":24845.48},{"date":"2026-08-06","open":21880,"high":22100,"low":21520,"close":21900,"volume":8294,"rsi_14":49.5,"sma_20":21333.5,"sma_60":24161.92,"sma_120":24837.85},{"date":"2026-08-07","open":22250,"high":22295,"low":21590,"close":22270,"volume":6508,"rsi_14":58.01,"sma_20":21358.0,"sma_60":24060.33,"sma_120":24826.23},{"date":"2026-08-10","open":22370,"high":22805,"low":22080,"close":22805,"volume":19172,"rsi_14":60.78,"sma_20":21286.35,"sma_60":23849.13,"sma_120":24751.85},{"date":"2026-08-11","open":22740,"high":22920,"low":22405,"close":22535,"volume":10565,"rsi_14":57.87,"sma_20":21312.65,"sma_60":23742.88,"sma_120":24737.56},{"date":"2026-08-12","open":22845,"high":22845,"low":22485,"close":22670,"volume":14060,"rsi_14":52.19,"sma_20":21369.05,"sma_60":23660.27,"sma_120":24721.14},{"date":"2026-08-13","open":22730,"high":23175,"low":22730,"close":22775,"volume":9614,"rsi_14":55.93,"sma_20":21407.85,"sma_60":23585.95,"sma_120":24706.19},{"date":"2026-08-14","open":22865,"high":23135,"low":22565,"close":23105,"volume":17065,"rsi_14":58.16,"sma_20":21470.1,"sma_60":23529.4,"sma_120":24690.52},{"date":"2026-08-18","open":23205,"high":23260,"low":22510,"close":22835,"volume":22953,"rsi_14":70.32,"sma_20":21567.85,"sma_60":23483.75,"sma_120":24669.56},{"date":"2026-08-19","open":22170,"high":22540,"low":21885,"close":22195,"volume":4023,"rsi_14":76.06,"sma_20":21625.35,"sma_60":23403.33,"sma_120":24642.31},{"date":"2026-08-20","open":22515,"high":22600,"low":22225,"close":22225,"volume":2489,"rsi_14":77.79,"sma_20":21674.7,"sma_60":23314.78,"sma_120":24615.27},{"date":"2026-08-21","open":22120,"high":22120,"low":21560,"close":21695,"volume":11304,"rsi_14":64.89,"sma_20":21641.85,"sma_60":23214.35,"sma_120":24580.98},{"date":"2026-08-24","open":21895,"high":22315,"low":21760,"close":22300,"volume":1223,"rsi_14":69.13,"sma_20":21659.4,"sma_60":23134.27,"sma_120":24550.81},{"date":"2026-08-25","open":22250,"high":22750,"low":21775,"close":22655,"volume":6080,"rsi_14":65.94,"sma_20":21696.15,"sma_60":23071.95,"sma_120":24525.19},{"date":"2026-08-26","open":22735,"high":23150,"low":22665,"close":23035,"volume":4330,"rsi_14":64.56,"sma_20":21828.25,"sma_60":23010.08,"sma_120":24513.81},{"date":"2026-08-27","open":23435,"high":23435,"low":23130,"close":23220,"volume":30644,"rsi_14":63.92,"sma_20":22024.25,"sma_60":22950.05,"sma_120":24528.48},{"date":"2026-08-28","open":23345,"high":23780,"low":23090,"close":23780,"volume":6001,"rsi_14":65.31,"sma_20":22254.0,"sma_60":22914.6,"sma_120":24534.44},{"date":"2026-08-31","open":23475,"high":23675,"low":23055,"close":23675,"volume":5942,"rsi_14":59.67,"sma_20":22427.0,"sma_60":22871.68,"sma_120":24537.16},{"date":"2026-09-01","open":23525,"high":23550,"low":23140,"close":23210,"volume":37816,"rsi_14":57.19,"sma_20":22578.5,"sma_60":22834.6,"sma_120":24544.91},{"date":"2026-09-02","open":22870,"high":23000,"low":22630,"close":22630,"volume":39564,"rsi_14":49.61,"sma_20":22657.25,"sma_60":22819.43,"sma_120":24540.87},{"date":"2026-09-03","open":22760,"high":23110,"low":22475,"close":22685,"volume":9541,"rsi_14":49.12,"sma_20":22710.0,"sma_60":22789.6,"sma_120":24532.5},{"date":"2026-09-04","open":22855,"high":23060,"low":22695,"close":22790,"volume":1242,"rsi_14":46.76,"sma_20":22754.5,"sma_60":22761.43,"sma_120":24525.75},{"date":"2026-09-07","open":22990,"high":23260,"low":22990,"close":23140,"volume":1229,"rsi_14":53.08,"sma_20":22798.0,"sma_60":22730.9,"sma_120":24522.04},{"date":"2026-09-08","open":23545,"high":23690,"low":23120,"close":23295,"volume":5033,"rsi_14":62.33,"sma_20":22822.5,"sma_60":22689.93,"sma_120":24522.17},{"date":"2026-09-09","open":23390,"high":23575,"low":23390,"close":23435,"volume":1980,"rsi_14":63.24,"sma_20":22867.5,"sma_60":22638.72,"sma_120":24518.71},{"date":"2026-09-10","open":23400,"high":23500,"low":22840,"close":23240,"volume":57063,"rsi_14":68.24,"sma_20":22896.0,"sma_60":22574.22,"sma_120":24505.59},{"date":"2026-09-11","open":23000,"high":23425,"low":23000,"close":23240,"volume":35448,"rsi_14":62.95,"sma_20":22919.25,"sma_60":22515.1,"sma_120":24495.05},{"date":"2026-09-14","open":22955,"high":23430,"low":22915,"close":23180,"volume":2082,"rsi_14":57.87,"sma_20":22923.0,"sma_60":22471.72,"sma_120":24477.76},{"date":"2026-09-15","open":23100,"high":23175,"low":22840,"close":23090,"volume":2799,"rsi_14":50.9,"sma_20":22935.75,"sma_60":22440.68,"sma_120":24473.31},{"date":"2026-09-16","open":23080,"high":23080,"low":22790,"close":22860,"volume":3232,"rsi_14":44.17,"sma_20":22969.0,"sma_60":22411.37,"sma_120":24464.44},{"date":"2026-09-17","open":23265,"high":23290,"low":22925,"close":22945,"volume":6400,"rsi_14":34.03,"sma_20":23005.0,"sma_60":22406.92,"sma_120":24452.22},{"date":"2026-09-18","open":23385,"high":23385,"low":22990,"close":22990,"volume":1803,"rsi_14":36.59,"sma_20":23069.75,"sma_60":22401.63,"sma_120":24442.22},{"date":"2026-09-21","open":23075,"high":23075,"low":22800,"close":22835,"volume":2040,"rsi_14":41.65,"sma_20":23096.5,"sma_60":22398.17,"sma_120":24430.85},{"date":"2026-09-22","open":23105,"high":23235,"low":22860,"close":22860,"volume":3172,"rsi_14":56.8,"sma_20":23106.75,"sma_60":22405.3,"sma_120":24423.48},{"date":"2026-09-23","open":23200,"high":23200,"low":22730,"close":22920,"volume":820,"rsi_14":56.93,"sma_20":23101.0,"sma_60":22391.23,"sma_120":24421.73},{"date":"2026-09-28","open":22920,"high":23215,"low":22825,"close":23050,"volume":1762,"rsi_14":57.56,"sma_20":23092.5,"sma_60":22383.8,"sma_120":24409.2},{"date":"2026-09-29","open":22790,"high":23030,"low":22630,"close":23030,"volume":4528,"rsi_14":46.04,"sma_20":23055.0,"sma_60":22363.62,"sma_120":24406.45},{"date":"2026-09-30","open":23030,"high":23130,"low":22715,"close":22840,"volume":735,"rsi_14":34.04,"sma_20":23013.25,"sma_60":22348.72,"sma_120":24398.79},{"date":"2026-10-01","open":22910,"high":22910,"low":22660,"close":22830,"volume":1789,"rsi_14":26.64,"sma_20":22994.25,"sma_60":22335.55,"sma_120":24389.54},{"date":"2026-10-02","open":22990,"high":23085,"low":22810,"close":22990,"volume":1838,"rsi_14":40.08,"sma_20":23012.25,"sma_60":22333.0,"sma_120":24384.62},{"date":"2026-10-06","open":23250,"high":23435,"low":23135,"close":23305,"volume":1713,"rsi_14":52.06,"sma_20":23043.25,"sma_60":22339.1,"sma_120":24369.25},{"date":"2026-10-07","open":23305,"high":23355,"low":22800,"close":22800,"volume":5101,"rsi_14":40.59,"sma_20":23043.75,"sma_60":22350.38,"sma_120":24350.12},{"date":"2026-10-08","open":22885,"high":22885,"low":22410,"close":22450,"volume":4743,"rsi_14":35.96,"sma_20":23009.25,"sma_60":22363.62,"sma_120":24323.42},{"date":"2026-10-12","open":22200,"high":22495,"low":21845,"close":22040,"volume":2823,"rsi_14":33.33,"sma_20":22946.5,"sma_60":22351.78,"sma_120":24294.71},{"date":"2026-10-13","open":21585,"high":21585,"low":20880,"close":21530,"volume":7096,"rsi_14":25.48,"sma_20":22851.25,"sma_60":22343.8,"sma_120":24258.25},{"date":"2026-10-14","open":21535,"high":21745,"low":21150,"close":21550,"volume":1605,"rsi_14":24.83,"sma_20":22766.75,"sma_60":22343.93,"sma_120":24213.46},{"date":"2026-10-15","open":20890,"high":20890,"low":20070,"close":20310,"volume":75679,"rsi_14":18.0,"sma_20":22620.25,"sma_60":22315.78,"sma_120":24154.38},{"date":"2026-10-16","open":20555,"high":21090,"low":20555,"close":20845,"volume":1511,"rsi_14":27.38,"sma_20":22503.5,"sma_60":22298.87,"sma_120":24100.25},{"date":"2026-10-19","open":20465,"high":21090,"low":20385,"close":21090,"volume":1626,"rsi_14":30.28,"sma_20":22403.5,"sma_60":22302.37,"sma_120":24048.12},{"date":"2026-10-20","open":20985,"high":21065,"low":20255,"close":20440,"volume":10889,"rsi_14":24.71,"sma_20":22282.5,"sma_60":22292.28,"sma_120":23986.46},{"date":"2026-10-21","open":20485,"high":20545,"low":20265,"close":20305,"volume":2582,"rsi_14":24.17,"sma_20":22150.5,"sma_60":22276.73,"sma_120":23919.96},{"date":"2026-10-22","open":20170,"high":20460,"low":19905,"close":20035,"volume":3986,"rsi_14":23.81,"sma_20":22002.75,"sma_60":22238.12,"sma_120":23851.21},{"date":"2026-10-23","open":19582,"high":19582,"low":19091,"close":19400,"volume":1228,"rsi_14":21.32,"sma_20":21831.0,"sma_60":22195.63,"sma_120":23770.46}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 200 중소형","phase":"above-fold","symbol_resolved":true}