{"status":"ok","report":{"price_analysis":{"current":13180.0,"change_1d":-0.5,"change_7d":-1.8,"change_30d":-3.4,"high_30d":13715.0,"low_30d":13065.0,"position_in_range":18.0,"support":13130.0,"resistance":13650.0},"summary":"PLUS 스마트베타Quality채권혼합(238670)은(는) WISE-KAP 스마트베타 Quality 채권혼합지수를 추종하는 ETF입니다, 순자산 39.9억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 36.9로 약세 구간입니다. MACD(-80.35)가 시그널선(-50.74)을 하회합니다(데드크로스). 현재가가 SMA20(13426)과 SMA60(13460) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13136~13716 (현재 위치 8%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":36.915887850467286,"macd":-80.34847199699652,"macd_signal":-50.73995378903531,"sma_20":13426.0,"sma_60":13460.333333333334,"bb_upper":13716.217160071557,"bb_lower":13135.782839928443,"atr_14":184.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 527.00. 30일 누적: 외국인 0.00, 기관 294.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":527.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-154.0,"retail_net":154.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":37.0,"retail_net":-37.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":471.0,"retail_net":-471.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":42.0,"retail_net":-42.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":131.0,"retail_net":-131.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":118.0,"retail_net":-118.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-298.0,"retail_net":298.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":530.0,"retail_net":-530.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-582.0,"retail_net":582.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-573.0,"retail_net":573.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":816.0,"retail_net":-816.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-826.0,"retail_net":826.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":79.0,"retail_net":-79.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-78.0,"retail_net":78.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-148.0,"retail_net":148.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-29.0,"retail_net":29.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":289.0,"retail_net":-289.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":423.0,"retail_net":-423.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":67.0,"retail_net":-67.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-735.0,"retail_net":735.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":260.0,"retail_net":-260.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-228.0,"retail_net":228.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":47.0,"retail_net":-47.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":13.0,"retail_net":-13.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":21.0,"retail_net":-21.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-35.0,"retail_net":35.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":626.0,"retail_net":-626.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-154.0,"retail_net":154.0},"d3":{"foreign_net":0,"institution_net":354.0,"retail_net":-354.0},"d7":{"foreign_net":0,"institution_net":347.0,"retail_net":-347.0},"d14":{"foreign_net":0,"institution_net":-276.0,"retail_net":276.0},"d30":{"foreign_net":0,"institution_net":294.0,"retail_net":-294.0}}},"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":37,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.9,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.4,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.5267,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.53,"summary":"배당수익률 1.53%","metrics":[{"name":"배당수익률","value":1.53,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:10:20.888206+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":"WISE-KAP 스마트베타 Quality 채권혼합지수","issuer":"한화자산운용","category":"","expense_ratio":0.2,"aum":900000000.0,"aum_display":"39.9억","dividend_yield":null,"tracking_error":0.95,"holdings":[{"ticker":"298340","name":"PLUS 국채선물3년","weight":null},{"ticker":"114260","name":"KODEX 국고채3년","weight":null},{"ticker":"453010","name":"PLUS KOFR금리","weight":null},{"ticker":"271560","name":"오리온","weight":null},{"ticker":"036570","name":"NC","weight":null},{"ticker":"069260","name":"TKG휴켐스","weight":null},{"ticker":"282330","name":"BGF리테일","weight":null},{"ticker":"081660","name":"미스토홀딩스","weight":null},{"ticker":"028670","name":"팬오션","weight":null},{"ticker":"005300","name":"롯데칠성","weight":null}],"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":13180.0,"change_pct":-0.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9357.0},{"date":"2016-10-25","close":9340.0},{"date":"2016-10-26","close":9315.0},{"date":"2016-10-27","close":9330.0},{"date":"2016-10-28","close":9305.0},{"date":"2016-10-31","close":9280.0},{"date":"2016-11-01","close":9265.0},{"date":"2016-11-02","close":9234.0},{"date":"2016-11-03","close":9261.0},{"date":"2016-11-04","close":9256.0},{"date":"2016-11-07","close":9270.0},{"date":"2016-11-08","close":9285.0},{"date":"2016-11-09","close":9219.0},{"date":"2016-11-10","close":9251.0},{"date":"2016-11-11","close":9224.0},{"date":"2016-11-14","close":9204.0},{"date":"2016-11-15","close":9204.0},{"date":"2016-11-16","close":9229.0},{"date":"2016-11-17","close":9224.0},{"date":"2016-11-18","close":9204.0},{"date":"2016-11-21","close":9181.0},{"date":"2016-11-22","close":9199.0},{"date":"2016-11-23","close":9185.0},{"date":"2016-11-24","close":9149.0},{"date":"2016-11-25","close":9149.0},{"date":"2016-11-28","close":9157.0},{"date":"2016-11-29","close":9190.0},{"date":"2016-11-30","close":9195.0},{"date":"2016-12-01","close":9176.0},{"date":"2016-12-02","close":9157.0},{"date":"2016-12-05","close":9149.0},{"date":"2016-12-06","close":9190.0},{"date":"2016-12-07","close":9185.0},{"date":"2016-12-08","close":9243.0},{"date":"2016-12-09","close":9248.0},{"date":"2016-12-12","close":9256.0},{"date":"2016-12-13","close":9290.0},{"date":"2016-12-14","close":9295.0},{"date":"2016-12-15","close":9300.0},{"date":"2016-12-16","close":9285.0},{"date":"2016-12-19","close":9280.0},{"date":"2016-12-20","close":9270.0},{"date":"2016-12-21","close":9280.0},{"date":"2016-12-22","close":9270.0},{"date":"2016-12-23","close":9285.0},{"date":"2016-12-26","close":9275.0},{"date":"2016-12-27","close":9295.0},{"date":"2016-12-28","close":9315.0},{"date":"2016-12-29","close":9325.0},{"date":"2017-01-02","close":9320.0},{"date":"2017-01-03","close":9340.0},{"date":"2017-01-04","close":9344.0},{"date":"2017-01-05","close":9352.0},{"date":"2017-01-06","close":9305.0},{"date":"2017-01-09","close":9315.0},{"date":"2017-01-10","close":9305.0},{"date":"2017-01-11","close":9340.0},{"date":"2017-01-12","close":9357.0},{"date":"2017-01-13","close":9376.0},{"date":"2017-01-16","close":9371.0},{"date":"2017-01-17","close":9376.0},{"date":"2017-01-18","close":9371.0},{"date":"2017-01-19","close":9362.0},{"date":"2017-01-20","close":9362.0},{"date":"2017-01-23","close":9366.0},{"date":"2017-01-24","close":9352.0},{"date":"2017-01-25","close":9335.0},{"date":"2017-01-26","close":9335.0},{"date":"2017-01-31","close":9330.0},{"date":"2017-02-01","close":9344.0},{"date":"2017-02-02","close":9330.0},{"date":"2017-02-03","close":9330.0},{"date":"2017-02-06","close":9349.0},{"date":"2017-02-07","close":9344.0},{"date":"2017-02-08","close":9335.0},{"date":"2017-02-09","close":9340.0},{"date":"2017-02-10","close":9357.0},{"date":"2017-02-13","close":9376.0},{"date":"2017-02-14","close":9376.0},{"date":"2017-02-15","close":9385.0},{"date":"2017-02-16","close":9376.0},{"date":"2017-02-17","close":9371.0},{"date":"2017-02-20","close":9362.0},{"date":"2017-02-21","close":9380.0},{"date":"2017-02-22","close":9385.0},{"date":"2017-02-23","close":9385.0},{"date":"2017-02-24","close":9397.0},{"date":"2017-02-27","close":9397.0},{"date":"2017-02-28","close":9380.0},{"date":"2017-03-02","close":9357.0},{"date":"2017-03-03","close":9325.0},{"date":"2017-03-06","close":9310.0},{"date":"2017-03-07","close":9325.0},{"date":"2017-03-08","close":9325.0},{"date":"2017-03-09","close":9315.0},{"date":"2017-03-10","close":9320.0},{"date":"2017-03-13","close":9340.0},{"date":"2017-03-14","close":9349.0},{"date":"2017-03-15","close":9344.0},{"date":"2017-03-16","close":9376.0},{"date":"2017-03-17","close":9397.0},{"date":"2017-03-20","close":9392.0},{"date":"2017-03-21","close":9411.0},{"date":"2017-03-22","close":9401.0},{"date":"2017-03-23","close":9426.0},{"date":"2017-03-24","close":9426.0},{"date":"2017-03-27","close":9421.0},{"date":"2017-03-28","close":9426.0},{"date":"2017-03-29","close":9426.0},{"date":"2017-03-30","close":9421.0},{"date":"2017-03-31","close":9455.0},{"date":"2017-04-03","close":9441.0},{"date":"2017-04-04","close":9431.0},{"date":"2017-04-05","close":9416.0},{"date":"2017-04-06","close":9416.0},{"date":"2017-04-07","close":9426.0},{"date":"2017-04-10","close":9385.0},{"date":"2017-04-11","close":9366.0},{"date":"2017-04-12","close":9401.0},{"date":"2017-04-13","close":9445.0},{"date":"2017-04-14","close":9436.0},{"date":"2017-04-17","close":9445.0},{"date":"2017-04-18","close":9455.0},{"date":"2017-04-19","close":9426.0},{"date":"2017-04-20","close":9455.0},{"date":"2017-04-21","close":9460.0},{"date":"2017-04-24","close":9465.0},{"date":"2017-04-25","close":9484.0},{"date":"2017-04-26","close":9499.0},{"date":"2017-04-27","close":9470.0},{"date":"2017-04-28","close":9465.0},{"date":"2017-05-02","close":9474.0},{"date":"2017-05-04","close":9494.0},{"date":"2017-05-08","close":9548.0},{"date":"2017-05-10","close":9548.0},{"date":"2017-05-11","close":9586.0},{"date":"2017-05-12","close":9543.0},{"date":"2017-05-15","close":9560.0},{"date":"2017-05-16","close":9543.0},{"date":"2017-05-17","close":9560.0},{"date":"2017-05-18","close":9550.0},{"date":"2017-05-19","close":9570.0},{"date":"2017-05-22","close":9586.0},{"date":"2017-05-23","close":9591.0},{"date":"2017-05-24","close":9601.0},{"date":"2017-05-25","close":9631.0},{"date":"2017-05-26","close":9641.0},{"date":"2017-05-29","close":9641.0},{"date":"2017-05-30","close":9660.0},{"date":"2017-05-31","close":9660.0},{"date":"2017-06-01","close":9655.0},{"date":"2017-06-02","close":9669.0},{"date":"2017-06-05","close":9669.0},{"date":"2017-06-07","close":9655.0},{"date":"2017-06-08","close":9660.0},{"date":"2017-06-09","close":9683.0},{"date":"2017-06-12","close":9641.0},{"date":"2017-06-13","close":9660.0},{"date":"2017-06-14","close":9646.0},{"date":"2017-06-15","close":9636.0},{"date":"2017-06-16","close":9636.0},{"date":"2017-06-19","close":9641.0},{"date":"2017-06-20","close":9606.0},{"date":"2017-06-21","close":9626.0},{"date":"2017-06-22","close":9621.0},{"date":"2017-06-23","close":9636.0},{"date":"2017-06-26","close":9616.0},{"date":"2017-06-27","close":9636.0},{"date":"2017-06-28","close":9626.0},{"date":"2017-06-29","close":9631.0},{"date":"2017-06-30","close":9646.0},{"date":"2017-07-03","close":9651.0},{"date":"2017-07-04","close":9601.0},{"date":"2017-07-05","close":9621.0},{"date":"2017-07-06","close":9611.0},{"date":"2017-07-07","close":9606.0},{"date":"2017-07-10","close":9606.0},{"date":"2017-07-11","close":9621.0},{"date":"2017-07-12","close":9596.0},{"date":"2017-07-13","close":9631.0},{"date":"2017-07-14","close":9626.0},{"date":"2017-07-17","close":9646.0},{"date":"2017-07-18","close":9641.0},{"date":"2017-07-19","close":9636.0},{"date":"2017-07-20","close":9655.0},{"date":"2017-07-21","close":9651.0},{"date":"2017-07-24","close":9669.0},{"date":"2017-07-25","close":9688.0},{"date":"2017-07-26","close":9674.0},{"date":"2017-07-27","close":9698.0},{"date":"2017-07-28","close":9707.0},{"date":"2017-07-31","close":9679.0},{"date":"2017-08-01","close":9688.0},{"date":"2017-08-02","close":9707.0},{"date":"2017-08-03","close":9674.0},{"date":"2017-08-04","close":9702.0},{"date":"2017-08-07","close":9669.0},{"date":"2017-08-08","close":9674.0},{"date":"2017-08-09","close":9646.0},{"date":"2017-08-10","close":9665.0},{"date":"2017-08-11","close":9636.0},{"date":"2017-08-14","close":9621.0},{"date":"2017-08-16","close":9611.0},{"date":"2017-08-17","close":9626.0},{"date":"2017-08-18","close":9611.0},{"date":"2017-08-21","close":9601.0},{"date":"2017-08-22","close":9606.0},{"date":"2017-08-23","close":9611.0},{"date":"2017-08-24","close":9631.0},{"date":"2017-08-25","close":9641.0},{"date":"2017-08-28","close":9631.0},{"date":"2017-08-29","close":9641.0},{"date":"2017-08-30","close":9641.0},{"date":"2017-08-31","close":9636.0},{"date":"2017-09-01","close":9616.0},{"date":"2017-09-04","close":9591.0},{"date":"2017-09-05","close":9586.0},{"date":"2017-09-06","close":9550.0},{"date":"2017-09-07","close":9582.0},{"date":"2017-09-08","close":9574.0},{"date":"2017-09-11","close":9606.0},{"date":"2017-09-12","close":9596.0},{"date":"2017-09-13","close":9601.0},{"date":"2017-09-14","close":9616.0},{"date":"2017-09-15","close":9631.0},{"date":"2017-09-18","close":9626.0},{"date":"2017-09-19","close":9586.0},{"date":"2017-09-20","close":9577.0},{"date":"2017-09-21","close":9543.0},{"date":"2017-09-22","close":9529.0},{"date":"2017-09-25","close":9479.0},{"date":"2017-09-26","close":9524.0},{"date":"2017-09-27","close":9479.0},{"date":"2017-09-28","close":9524.0},{"date":"2017-09-29","close":9550.0},{"date":"2017-10-10","close":9548.0},{"date":"2017-10-11","close":9543.0},{"date":"2017-10-12","close":9560.0},{"date":"2017-10-13","close":9560.0},{"date":"2017-10-16","close":9601.0},{"date":"2017-10-17","close":9586.0},{"date":"2017-10-18","close":9636.0},{"date":"2017-10-19","close":9611.0},{"date":"2017-10-20","close":9601.0},{"date":"2017-10-23","close":9616.0},{"date":"2017-10-24","close":9611.0},{"date":"2017-10-25","close":9596.0},{"date":"2017-10-26","close":9596.0},{"date":"2017-10-27","close":9626.0},{"date":"2017-10-30","close":9606.0},{"date":"2017-10-31","close":9636.0},{"date":"2017-11-01","close":9611.0},{"date":"2017-11-02","close":9641.0},{"date":"2017-11-03","close":9660.0},{"date":"2017-11-06","close":9651.0},{"date":"2017-11-07","close":9646.0},{"date":"2017-11-08","close":9683.0},{"date":"2017-11-09","close":9688.0},{"date":"2017-11-10","close":9660.0},{"date":"2017-11-13","close":9660.0},{"date":"2017-11-14","close":9646.0},{"date":"2017-11-15","close":9665.0},{"date":"2017-11-16","close":9679.0},{"date":"2017-11-17","close":9669.0},{"date":"2017-11-20","close":9669.0},{"date":"2017-11-21","close":9702.0},{"date":"2017-11-22","close":9707.0},{"date":"2017-11-23","close":9688.0},{"date":"2017-11-24","close":9732.0},{"date":"2017-11-27","close":9712.0},{"date":"2017-11-28","close":9737.0},{"date":"2017-11-29","close":9746.0},{"date":"2017-11-30","close":9756.0},{"date":"2017-12-01","close":9732.0},{"date":"2017-12-04","close":9751.0},{"date":"2017-12-05","close":9796.0},{"date":"2017-12-06","close":9769.0},{"date":"2017-12-07","close":9712.0},{"date":"2017-12-08","close":9683.0},{"date":"2017-12-11","close":9707.0},{"date":"2017-12-12","close":9707.0},{"date":"2017-12-13","close":9765.0},{"date":"2017-12-14","close":9769.0},{"date":"2017-12-15","close":9756.0},{"date":"2017-12-18","close":9769.0},{"date":"2017-12-19","close":9717.0},{"date":"2017-12-20","close":9737.0},{"date":"2017-12-21","close":9698.0},{"date":"2017-12-22","close":9702.0},{"date":"2017-12-26","close":9688.0},{"date":"2017-12-27","close":9756.0},{"date":"2017-12-28","close":9784.0},{"date":"2018-01-02","close":9620.8721},{"date":"2018-01-03","close":9606.8311},{"date":"2018-01-04","close":9592.7949},{"date":"2018-01-05","close":9592.7949},{"date":"2018-01-08","close":9639.5869},{"date":"2018-01-09","close":9639.5869},{"date":"2018-01-10","close":9686.3828},{"date":"2018-01-11","close":9667.6641},{"date":"2018-01-12","close":9662.9854},{"date":"2018-01-15","close":9658.3057},{"date":"2018-01-16","close":9658.3057},{"date":"2018-01-17","close":9700.4199},{"date":"2018-01-18","close":9667.6641},{"date":"2018-01-19","close":9691.0615},{"date":"2018-01-22","close":9714.459},{"date":"2018-01-23","close":9723.8164},{"date":"2018-01-24","close":9728.4971},{"date":"2018-01-25","close":9728.4971},{"date":"2018-01-26","close":9742.5352},{"date":"2018-01-29","close":9770.6133},{"date":"2018-01-30","close":9723.8164},{"date":"2018-01-31","close":9705.0986},{"date":"2018-02-01","close":9714.459},{"date":"2018-02-02","close":9686.3828},{"date":"2018-02-05","close":9765.0},{"date":"2018-02-06","close":9597.4727},{"date":"2018-02-07","close":9536.6426},{"date":"2018-02-08","close":9536.6426},{"date":"2018-02-09","close":9513.2441},{"date":"2018-02-12","close":9489.8467},{"date":"2018-02-13","close":9485.167},{"date":"2018-02-14","close":9517.9229},{"date":"2018-02-19","close":9555.3594},{"date":"2018-02-20","close":9508.5654},{"date":"2018-02-21","close":9522.6025},{"date":"2018-02-22","close":9508.5654},{"date":"2018-02-23","close":9574.0762},{"date":"2018-02-26","close":9578.7559},{"date":"2018-02-27","close":9555.3594},{"date":"2018-02-28","close":9536.6426},{"date":"2018-03-02","close":9626.0},{"date":"2018-03-05","close":9582.0},{"date":"2018-03-06","close":9461.7705},{"date":"2018-03-07","close":9466.4512},{"date":"2018-03-08","close":9461.7705},{"date":"2018-03-09","close":9522.6025},{"date":"2018-03-12","close":9569.3965},{"date":"2018-03-13","close":9531.9619},{"date":"2018-03-14","close":9550.6797},{"date":"2018-03-15","close":9569.3965},{"date":"2018-03-16","close":9555.3594},{"date":"2018-03-19","close":9564.7168},{"date":"2018-03-20","close":9560.0381},{"date":"2018-03-21","close":9560.0381},{"date":"2018-03-22","close":9560.0381},{"date":"2018-03-23","close":9485.167},{"date":"2018-03-26","close":9536.6426},{"date":"2018-03-27","close":9564.7168},{"date":"2018-03-28","close":9545.999},{"date":"2018-03-29","close":9550.6797},{"date":"2018-03-30","close":9588.1143},{"date":"2018-04-02","close":9592.7949},{"date":"2018-04-03","close":9602.1523},{"date":"2018-04-04","close":9550.6797},{"date":"2018-04-05","close":9564.7168},{"date":"2018-04-06","close":9583.4365},{"date":"2018-04-09","close":9592.7949},{"date":"2018-04-10","close":9592.7949},{"date":"2018-04-11","close":9564.7168},{"date":"2018-04-12","close":9578.7559},{"date":"2018-04-13","close":9574.0762},{"date":"2018-04-16","close":9541.3203},{"date":"2018-04-17","close":9574.0762},{"date":"2018-04-18","close":9588.1143},{"date":"2018-04-19","close":9569.3965},{"date":"2018-04-20","close":9597.4727},{"date":"2018-04-23","close":9569.3965},{"date":"2018-04-24","close":9597.4727},{"date":"2018-04-25","close":9555.3594},{"date":"2018-04-26","close":9592.7949},{"date":"2018-04-27","close":9575.8291},{"date":"2018-04-30","close":9651.2314},{"date":"2018-05-02","close":9665.3662},{"date":"2018-05-03","close":9622.9551},{"date":"2018-05-04","close":9613.5293},{"date":"2018-05-08","close":9556.9785},{"date":"2018-05-09","close":9589.9658},{"date":"2018-05-10","close":9594.6777},{"date":"2018-05-11","close":9627.668},{"date":"2018-05-14","close":9670.0791},{"date":"2018-05-15","close":9646.5166},{"date":"2018-05-16","close":9641.8047},{"date":"2018-05-17","close":9618.2422},{"date":"2018-05-18","close":9660.6553},{"date":"2018-05-21","close":9637.0918},{"date":"2018-05-23","close":9637.0918},{"date":"2018-05-24","close":9627.668},{"date":"2018-05-25","close":9580.541},{"date":"2018-05-28","close":9637.0918},{"date":"2018-05-29","close":9608.8164},{"date":"2018-05-30","close":9561.6914},{"date":"2018-05-31","close":9585.2539},{"date":"2018-06-01","close":9585.2539},{"date":"2018-06-04","close":9618.2422},{"date":"2018-06-05","close":9637.0918},{"date":"2018-06-07","close":9637.0918},{"date":"2018-06-08","close":9660.6553},{"date":"2018-06-11","close":9684.2168},{"date":"2018-06-12","close":9688.9307},{"date":"2018-06-14","close":9670.0791},{"date":"2018-06-15","close":9608.8164},{"date":"2018-06-18","close":9580.541},{"date":"2018-06-19","close":9561.6914},{"date":"2018-06-20","close":9575.8291},{"date":"2018-06-21","close":9523.9922},{"date":"2018-06-22","close":9561.6914},{"date":"2018-06-25","close":9561.6914},{"date":"2018-06-26","close":9547.5537},{"date":"2018-06-27","close":9523.9922},{"date":"2018-06-28","close":9500.4297},{"date":"2018-06-29","close":9533.417},{"date":"2018-07-02","close":9439.166},{"date":"2018-07-03","close":9420.3164},{"date":"2018-07-04","close":9425.0283},{"date":"2018-07-05","close":9425.0283},{"date":"2018-07-06","close":9467.4404},{"date":"2018-07-09","close":9439.166},{"date":"2018-07-10","close":9458.0166},{"date":"2018-07-11","close":9453.3037},{"date":"2018-07-12","close":9462.7285},{"date":"2018-07-13","close":9491.0029},{"date":"2018-07-16","close":9491.0029},{"date":"2018-07-17","close":9486.29},{"date":"2018-07-18","close":9476.8662},{"date":"2018-07-19","close":9458.0166},{"date":"2018-07-20","close":9472.1553},{"date":"2018-07-23","close":9462.7285},{"date":"2018-07-24","close":9491.0029},{"date":"2018-07-25","close":9495.7178},{"date":"2018-07-26","close":9519.2773},{"date":"2018-07-27","close":9509.8535},{"date":"2018-07-30","close":9509.8535},{"date":"2018-07-31","close":9533.417},{"date":"2018-08-01","close":9542.8408},{"date":"2018-08-02","close":9486.29},{"date":"2018-08-03","close":9523.9922},{"date":"2018-08-06","close":9509.8535},{"date":"2018-08-07","close":9519.2773},{"date":"2018-08-08","close":9500.4297},{"date":"2018-08-09","close":9509.8535},{"date":"2018-08-10","close":9523.9922},{"date":"2018-08-13","close":9491.0029},{"date":"2018-08-14","close":9509.8535},{"date":"2018-08-16","close":9505.1406},{"date":"2018-08-17","close":9519.2773},{"date":"2018-08-20","close":9509.8535},{"date":"2018-08-21","close":9538.1289},{"date":"2018-08-22","close":9509.8535},{"date":"2018-08-23","close":9519.2773},{"date":"2018-08-24","close":9556.9785},{"date":"2018-08-27","close":9566.4043},{"date":"2018-08-28","close":9575.8291},{"date":"2018-08-29","close":9575.8291},{"date":"2018-08-30","close":9533.417},{"date":"2018-08-31","close":9571.1162},{"date":"2018-09-03","close":9542.8408},{"date":"2018-09-04","close":9547.5537},{"date":"2018-09-05","close":9528.7041},{"date":"2018-09-06","close":9533.417},{"date":"2018-09-07","close":9547.5537},{"date":"2018-09-10","close":9547.5537},{"date":"2018-09-11","close":9542.8408},{"date":"2018-09-12","close":9552.2656},{"date":"2018-09-13","close":9561.6914},{"date":"2018-09-14","close":9575.8291},{"date":"2018-09-17","close":9552.2656},{"date":"2018-09-18","close":9533.417},{"date":"2018-09-19","close":9514.5664},{"date":"2018-09-20","close":9495.7178},{"date":"2018-09-21","close":9505.1406},{"date":"2018-09-27","close":9533.417},{"date":"2018-09-28","close":9575.8291},{"date":"2018-10-01","close":9556.9785},{"date":"2018-10-02","close":9542.8408},{"date":"2018-10-04","close":9491.0029},{"date":"2018-10-05","close":9486.29},{"date":"2018-10-08","close":9425.0283},{"date":"2018-10-10","close":9382.6152},{"date":"2018-10-11","close":9288.3652},{"date":"2018-10-12","close":9307.2158},{"date":"2018-10-15","close":9302.5039},{"date":"2018-10-16","close":9326.0645},{"date":"2018-10-17","close":9373.1914},{"date":"2018-10-18","close":9330.7773},{"date":"2018-10-19","close":9344.917},{"date":"2018-10-22","close":9354.3408},{"date":"2018-10-23","close":9297.791},{"date":"2018-10-24","close":9283.6523},{"date":"2018-10-25","close":9245.9531},{"date":"2018-10-26","close":9208.251},{"date":"2018-10-29","close":9156.415},{"date":"2018-10-30","close":9175.2656},{"date":"2018-10-31","close":9227.1035},{"date":"2018-11-01","close":9203.54},{"date":"2018-11-02","close":9288.3652},{"date":"2018-11-05","close":9227.1035},{"date":"2018-11-06","close":9264.8037},{"date":"2018-11-07","close":9212.9658},{"date":"2018-11-08","close":9255.3789},{"date":"2018-11-09","close":9260.0908},{"date":"2018-11-12","close":9255.3789},{"date":"2018-11-13","close":9250.6641},{"date":"2018-11-14","close":9250.6641},{"date":"2018-11-15","close":9293.0781},{"date":"2018-11-16","close":9302.5039},{"date":"2018-11-19","close":9326.0645},{"date":"2018-11-20","close":9311.9277},{"date":"2018-11-21","close":9326.0645},{"date":"2018-11-22","close":9311.9277},{"date":"2018-11-23","close":9316.6406},{"date":"2018-11-26","close":9354.3408},{"date":"2018-11-27","close":9377.9023},{"date":"2018-11-28","close":9396.7539},{"date":"2018-11-29","close":9401.4658},{"date":"2018-11-30","close":9429.7422},{"date":"2018-12-03","close":9425.0283},{"date":"2018-12-04","close":9406.1797},{"date":"2018-12-05","close":9415.6035},{"date":"2018-12-06","close":9382.6152},{"date":"2018-12-07","close":9387.3291},{"date":"2018-12-10","close":9373.1914},{"date":"2018-12-11","close":9377.9023},{"date":"2018-12-12","close":9425.0283},{"date":"2018-12-13","close":9434.4541},{"date":"2018-12-14","close":9415.6035},{"date":"2018-12-17","close":9453.3037},{"date":"2018-12-18","close":9434.4541},{"date":"2018-12-19","close":9448.5918},{"date":"2018-12-20","close":9439.166},{"date":"2018-12-21","close":9415.6035},{"date":"2018-12-24","close":9410.8916},{"date":"2018-12-26","close":9359.0518},{"date":"2018-12-27","close":9406.1797},{"date":"2018-12-28","close":9443.8789},{"date":"2019-01-02","close":9382.6152},{"date":"2019-01-03","close":9368.4785},{"date":"2019-01-04","close":9425.0283},{"date":"2019-01-07","close":9429.7422},{"date":"2019-01-08","close":9576.0},{"date":"2019-01-09","close":9500.4297},{"date":"2019-01-10","close":9476.8662},{"date":"2019-01-11","close":9500.4297},{"date":"2019-01-14","close":9514.5664},{"date":"2019-01-15","close":9538.1289},{"date":"2019-01-16","close":9523.9922},{"date":"2019-01-17","close":9547.5537},{"date":"2019-01-18","close":9561.6914},{"date":"2019-01-21","close":9566.4043},{"date":"2019-01-22","close":9552.2656},{"date":"2019-01-23","close":9580.541},{"date":"2019-01-24","close":9580.541},{"date":"2019-01-25","close":9613.5293},{"date":"2019-01-28","close":9618.2422},{"date":"2019-01-29","close":9594.6777},{"date":"2019-01-30","close":9618.2422},{"date":"2019-01-31","close":9637.0918},{"date":"2019-02-01","close":9627.668},{"date":"2019-02-07","close":9622.9551},{"date":"2019-02-08","close":9622.9551},{"date":"2019-02-11","close":9613.5293},{"date":"2019-02-12","close":9589.9658},{"date":"2019-02-13","close":9604.1045},{"date":"2019-02-14","close":9646.5166},{"date":"2019-02-15","close":9637.0918},{"date":"2019-02-18","close":9665.3662},{"date":"2019-02-19","close":9637.0918},{"date":"2019-02-20","close":9670.0791},{"date":"2019-02-21","close":9655.9424},{"date":"2019-02-22","close":9670.0791},{"date":"2019-02-25","close":9698.3545},{"date":"2019-02-26","close":9674.791},{"date":"2019-02-27","close":9717.2041},{"date":"2019-02-28","close":9674.791},{"date":"2019-03-04","close":9670.0791},{"date":"2019-03-05","close":9651.2314},{"date":"2019-03-06","close":9655.9424},{"date":"2019-03-07","close":9627.668},{"date":"2019-03-08","close":9599.3916},{"date":"2019-03-11","close":9604.1045},{"date":"2019-03-12","close":9604.1045},{"date":"2019-03-13","close":9632.3789},{"date":"2019-03-14","close":9646.5166},{"date":"2019-03-15","close":9655.9424},{"date":"2019-03-18","close":9688.9307},{"date":"2019-03-19","close":9679.5039},{"date":"2019-03-20","close":9670.0791},{"date":"2019-03-21","close":9646.5166},{"date":"2019-03-22","close":9641.8047},{"date":"2019-03-25","close":9622.9551},{"date":"2019-03-26","close":9622.9551},{"date":"2019-03-27","close":9646.5166},{"date":"2019-03-28","close":9655.9424},{"date":"2019-03-29","close":9688.9307},{"date":"2019-04-01","close":9707.7783},{"date":"2019-04-02","close":9674.791},{"date":"2019-04-03","close":9726.6289},{"date":"2019-04-04","close":9736.0547},{"date":"2019-04-05","close":9721.917},{"date":"2019-04-08","close":9745.4795},{"date":"2019-04-09","close":9754.9053},{"date":"2019-04-10","close":9778.4678},{"date":"2019-04-11","close":9754.9053},{"date":"2019-04-12","close":9759.6172},{"date":"2019-04-15","close":9773.7529},{"date":"2019-04-16","close":9759.6172},{"date":"2019-04-17","close":9769.041},{"date":"2019-04-18","close":9754.9053},{"date":"2019-04-19","close":9726.6289},{"date":"2019-04-22","close":9736.0547},{"date":"2019-04-23","close":9745.4795},{"date":"2019-04-24","close":9688.9307},{"date":"2019-04-25","close":9712.4922},{"date":"2019-04-26","close":9698.3545},{"date":"2019-04-29","close":9731.5029},{"date":"2019-04-30","close":9750.4443},{"date":"2019-05-02","close":9764.6514},{"date":"2019-05-03","close":9712.5596},{"date":"2019-05-07","close":9698.3545},{"date":"2019-05-08","close":9712.5596},{"date":"2019-05-09","close":9613.1152},{"date":"2019-05-10","close":9632.0566},{"date":"2019-05-13","close":9598.9082},{"date":"2019-05-14","close":9598.9082},{"date":"2019-05-15","close":9613.1152},{"date":"2019-05-16","close":9589.4375},{"date":"2019-05-17","close":9556.2881},{"date":"2019-05-20","close":9575.2305},{"date":"2019-05-21","close":9579.9658},{"date":"2019-05-22","close":9561.0244},{"date":"2019-05-23","close":9542.082},{"date":"2019-05-24","close":9532.6113},{"date":"2019-05-27","close":9575.2305},{"date":"2019-05-28","close":9594.1729},{"date":"2019-05-29","close":9556.2881},{"date":"2019-05-30","close":9551.5527},{"date":"2019-05-31","close":9556.2881},{"date":"2019-06-03","close":9594.1729},{"date":"2019-06-04","close":9589.4375},{"date":"2019-06-05","close":9579.9658},{"date":"2019-06-07","close":9594.1729},{"date":"2019-06-10","close":9617.8496},{"date":"2019-06-11","close":9665.2051},{"date":"2019-06-12","close":9665.2051},{"date":"2019-06-13","close":9650.999},{"date":"2019-06-14","close":9650.999},{"date":"2019-06-17","close":9646.2627},{"date":"2019-06-18","close":9650.999},{"date":"2019-06-19","close":9669.9404},{"date":"2019-06-20","close":9669.9404},{"date":"2019-06-21","close":9674.6748},{"date":"2019-06-24","close":9669.9404},{"date":"2019-06-25","close":9655.7354},{"date":"2019-06-26","close":9627.3203},{"date":"2019-06-27","close":9665.2051},{"date":"2019-06-28","close":9655.7354},{"date":"2019-07-01","close":9650.999},{"date":"2019-07-02","close":9632.0566},{"date":"2019-07-03","close":9627.3203},{"date":"2019-07-04","close":9660.4717},{"date":"2019-07-05","close":9679.4121},{"date":"2019-07-08","close":9622.585},{"date":"2019-07-09","close":9594.1729},{"date":"2019-07-10","close":9565.7607},{"date":"2019-07-11","close":9617.8496},{"date":"2019-07-12","close":9617.8496},{"date":"2019-07-15","close":9613.1152},{"date":"2019-07-16","close":9594.1729},{"date":"2019-07-17","close":9603.6445},{"date":"2019-07-18","close":9589.4375},{"date":"2019-07-19","close":9660.4717},{"date":"2019-07-22","close":9650.999},{"date":"2019-07-23","close":9655.7354},{"date":"2019-07-24","close":9646.2627},{"date":"2019-07-25","close":9613.1152},{"date":"2019-07-26","close":9627.3203},{"date":"2019-07-29","close":9584.7012},{"date":"2019-07-30","close":9579.9658},{"date":"2019-07-31","close":9608.3799},{"date":"2019-08-01","close":9565.7607},{"date":"2019-08-02","close":9565.7607},{"date":"2019-08-05","close":9527.876},{"date":"2019-08-06","close":9475.7852},{"date":"2019-08-07","close":9461.5781},{"date":"2019-08-08","close":9480.5195},{"date":"2019-08-09","close":9513.6689},{"date":"2019-08-12","close":9508.9336},{"date":"2019-08-13","close":9485.2559},{"date":"2019-08-14","close":9489.9902},{"date":"2019-08-16","close":9485.2559},{"date":"2019-08-19","close":9513.6689},{"date":"2019-08-20","close":9532.6113},{"date":"2019-08-21","close":9523.1396},{"date":"2019-08-22","close":9480.5195},{"date":"2019-08-23","close":9480.5195},{"date":"2019-08-26","close":9437.8994},{"date":"2019-08-27","close":9428.4297},{"date":"2019-08-28","close":9433.165},{"date":"2019-08-29","close":9461.5781},{"date":"2019-08-30","close":9499.4609},{"date":"2019-09-02","close":9494.7266},{"date":"2019-09-03","close":9504.1973},{"date":"2019-09-04","close":9499.4609},{"date":"2019-09-05","close":9527.876},{"date":"2019-09-06","close":9513.6689},{"date":"2019-09-09","close":9494.7266},{"date":"2019-09-10","close":9537.3477},{"date":"2019-09-11","close":9565.7607},{"date":"2019-09-16","close":9546.8154},{"date":"2019-09-17","close":9570.4951},{"date":"2019-09-18","close":9575.2305},{"date":"2019-09-19","close":9542.082},{"date":"2019-09-20","close":9575.2305},{"date":"2019-09-23","close":9589.4375},{"date":"2019-09-24","close":9603.6445},{"date":"2019-09-25","close":9561.0244},{"date":"2019-09-26","close":9579.9658},{"date":"2019-09-27","close":9556.2881},{"date":"2019-09-30","close":9584.7012},{"date":"2019-10-01","close":9598.9082},{"date":"2019-10-02","close":9551.5527},{"date":"2019-10-04","close":9537.3477},{"date":"2019-10-07","close":9518.4053},{"date":"2019-10-08","close":9537.3477},{"date":"2019-10-10","close":9518.4053},{"date":"2019-10-11","close":9527.876},{"date":"2019-10-14","close":9532.6113},{"date":"2019-10-15","close":9551.5527},{"date":"2019-10-16","close":9570.4951},{"date":"2019-10-17","close":9532.6113},{"date":"2019-10-18","close":9542.082},{"date":"2019-10-21","close":9532.6113},{"date":"2019-10-22","close":9565.7607},{"date":"2019-10-23","close":9504.1973},{"date":"2019-10-24","close":9542.082},{"date":"2019-10-25","close":9537.3477},{"date":"2019-10-28","close":9537.3477},{"date":"2019-10-29","close":9518.4053},{"date":"2019-10-30","close":9523.1396},{"date":"2019-10-31","close":9527.876},{"date":"2019-11-01","close":9542.082},{"date":"2019-11-04","close":9537.3477},{"date":"2019-11-05","close":9584.7012},{"date":"2019-11-06","close":9575.2305},{"date":"2019-11-07","close":9589.4375},{"date":"2019-11-08","close":9594.1729},{"date":"2019-11-11","close":9570.4951},{"date":"2019-11-12","close":9584.7012},{"date":"2019-11-13","close":9561.0244},{"date":"2019-11-14","close":9561.0244},{"date":"2019-11-15","close":9613.1152},{"date":"2019-11-18","close":9584.7012},{"date":"2019-11-19","close":9589.4375},{"date":"2019-11-20","close":9546.8154},{"date":"2019-11-21","close":9518.4053},{"date":"2019-11-22","close":9542.082},{"date":"2019-11-25","close":9561.0244},{"date":"2019-11-26","close":9584.7012},{"date":"2019-11-27","close":9589.4375},{"date":"2019-11-28","close":9556.2881},{"date":"2019-11-29","close":9556.2881},{"date":"2019-12-02","close":9537.3477},{"date":"2019-12-03","close":9546.8154},{"date":"2019-12-04","close":9537.3477},{"date":"2019-12-05","close":9508.9336},{"date":"2019-12-06","close":9551.5527},{"date":"2019-12-09","close":9523.1396},{"date":"2019-12-10","close":9565.7607},{"date":"2019-12-11","close":9575.2305},{"date":"2019-12-12","close":9589.4375},{"date":"2019-12-13","close":9627.3203},{"date":"2019-12-16","close":9613.1152},{"date":"2019-12-17","close":9641.5283},{"date":"2019-12-18","close":9636.7939},{"date":"2019-12-19","close":9622.585},{"date":"2019-12-20","close":9655.7354},{"date":"2019-12-23","close":9636.7939},{"date":"2019-12-24","close":9650.999},{"date":"2019-12-26","close":9660.4717},{"date":"2019-12-27","close":9698.3545},{"date":"2019-12-30","close":9707.8242},{"date":"2020-01-02","close":9660.4717},{"date":"2020-01-03","close":9693.6191},{"date":"2020-01-06","close":9655.7354},{"date":"2020-01-07","close":9688.8828},{"date":"2020-01-08","close":9598.9082},{"date":"2020-01-09","close":9617.8496},{"date":"2020-01-10","close":9650.999},{"date":"2020-01-13","close":9688.8828},{"date":"2020-01-14","close":9698.3545},{"date":"2020-01-15","close":9726.7686},{"date":"2020-01-16","close":9693.6191},{"date":"2020-01-17","close":9707.8242},{"date":"2020-01-20","close":9674.6748},{"date":"2020-01-21","close":9688.8828},{"date":"2020-01-22","close":9707.8242},{"date":"2020-01-23","close":9669.9404},{"date":"2020-01-28","close":9603.6445},{"date":"2020-01-29","close":9617.8496},{"date":"2020-01-30","close":9570.4951},{"date":"2020-01-31","close":9561.0244},{"date":"2020-02-03","close":9532.6113},{"date":"2020-02-04","close":9542.082},{"date":"2020-02-05","close":9561.0244},{"date":"2020-02-06","close":9617.8496},{"date":"2020-02-07","close":9617.8496},{"date":"2020-02-10","close":9603.6445},{"date":"2020-02-11","close":9646.2627},{"date":"2020-02-12","close":9665.2051},{"date":"2020-02-13","close":9627.3203},{"date":"2020-02-14","close":9632.0566},{"date":"2020-02-17","close":9641.5283},{"date":"2020-02-18","close":9622.585},{"date":"2020-02-19","close":9594.1729},{"date":"2020-02-20","close":9598.9082},{"date":"2020-02-21","close":9551.5527},{"date":"2020-02-24","close":9461.5781},{"date":"2020-02-25","close":9480.5195},{"date":"2020-02-26","close":9452.1074},{"date":"2020-02-27","close":9423.6934},{"date":"2020-02-28","close":9347.9258},{"date":"2020-03-02","close":9343.1904},{"date":"2020-03-03","close":9347.9258},{"date":"2020-03-04","close":9423.6934},{"date":"2020-03-05","close":9480.5195},{"date":"2020-03-06","close":9414.2217},{"date":"2020-03-09","close":9310.041},{"date":"2020-03-10","close":9314.7764},{"date":"2020-03-11","close":9248.4785},{"date":"2020-03-12","close":9096.9424},{"date":"2020-03-13","close":8983.29},{"date":"2020-03-16","close":8931.1992},{"date":"2020-03-17","close":8883.8438},{"date":"2020-03-18","close":8770.1914},{"date":"2020-03-19","close":8443.4414},{"date":"2020-03-20","close":8618.6543},{"date":"2020-03-23","close":8457.6455},{"date":"2020-03-24","close":8599.7119},{"date":"2020-03-25","close":8850.6943},{"date":"2020-03-26","close":8931.1992},{"date":"2020-03-27","close":8916.9922},{"date":"2020-03-30","close":8898.0498},{"date":"2020-03-31","close":8940.6699},{"date":"2020-04-01","close":8874.3721},{"date":"2020-04-02","close":8931.1992},{"date":"2020-04-03","close":8945.4062},{"date":"2020-04-06","close":9082.7354},{"date":"2020-04-07","close":9130.0898},{"date":"2020-04-08","close":9149.0342},{"date":"2020-04-09","close":9215.3311},{"date":"2020-04-10","close":9239.0078},{"date":"2020-04-13","close":9167.9756},{"date":"2020-04-14","close":9224.8018},{"date":"2020-04-16","close":9234.2725},{"date":"2020-04-17","close":9310.041},{"date":"2020-04-20","close":9324.248},{"date":"2020-04-21","close":9300.5703},{"date":"2020-04-22","close":9314.7764},{"date":"2020-04-23","close":9357.3965},{"date":"2020-04-24","close":9310.041},{"date":"2020-04-27","close":9343.1904},{"date":"2020-04-28","close":9381.2666},{"date":"2020-04-29","close":9409.8242},{"date":"2020-05-04","close":9333.6709},{"date":"2020-05-06","close":9352.71},{"date":"2020-05-07","close":9381.2666},{"date":"2020-05-08","close":9419.3438},{"date":"2020-05-11","close":9409.8242},{"date":"2020-05-12","close":9386.0264},{"date":"2020-05-13","close":9414.585},{"date":"2020-05-14","close":9386.0264},{"date":"2020-05-15","close":9414.585},{"date":"2020-05-18","close":9400.3057},{"date":"2020-05-19","close":9500.2588},{"date":"2020-05-20","close":9500.2588},{"date":"2020-05-21","close":9528.8164},{"date":"2020-05-22","close":9485.9785},{"date":"2020-05-25","close":9514.5361},{"date":"2020-05-26","close":9571.6533},{"date":"2020-05-27","close":9595.4512},{"date":"2020-05-28","close":9543.0957},{"date":"2020-05-29","close":9581.1729},{"date":"2020-06-01","close":9624.0088},{"date":"2020-06-02","close":9671.6055},{"date":"2020-06-03","close":9709.6826},{"date":"2020-06-04","close":9704.9238},{"date":"2020-06-05","close":9728.7217},{"date":"2020-06-08","close":9738.2412},{"date":"2020-06-09","close":9728.7217},{"date":"2020-06-10","close":9714.4434},{"date":"2020-06-11","close":9676.3652},{"date":"2020-06-12","close":9619.25},{"date":"2020-06-15","close":9452.6621},{"date":"2020-06-16","close":9614.4902},{"date":"2020-06-17","close":9557.375},{"date":"2020-06-18","close":9600.2109},{"date":"2020-06-19","close":9727.0},{"date":"2020-06-22","close":9566.8936},{"date":"2020-06-23","close":9576.4131},{"date":"2020-06-24","close":9604.9707},{"date":"2020-06-25","close":9528.8164},{"date":"2020-06-26","close":9566.8936},{"date":"2020-06-29","close":9505.0176},{"date":"2020-06-30","close":9533.5762},{"date":"2020-07-01","close":9533.5762},{"date":"2020-07-02","close":9600.2109},{"date":"2020-07-03","close":9757.0},{"date":"2020-07-06","close":9638.2881},{"date":"2020-07-07","close":9609.7305},{"date":"2020-07-08","close":9614.4902},{"date":"2020-07-09","close":9633.5283},{"date":"2020-07-10","close":9600.2109},{"date":"2020-07-13","close":9638.2881},{"date":"2020-07-14","close":9647.8076},{"date":"2020-07-15","close":9657.3271},{"date":"2020-07-16","close":9676.3652},{"date":"2020-07-17","close":9681.126},{"date":"2020-07-20","close":9690.6445},{"date":"2020-07-21","close":9719.2012},{"date":"2020-07-22","close":9700.1631},{"date":"2020-07-23","close":9709.6826},{"date":"2020-07-24","close":9681.126},{"date":"2020-07-27","close":9723.9619},{"date":"2020-07-28","close":9714.4434},{"date":"2020-07-29","close":9743.001},{"date":"2020-07-30","close":9757.2793},{"date":"2020-07-31","close":9747.7598},{"date":"2020-08-03","close":9733.4805},{"date":"2020-08-04","close":9762.04},{"date":"2020-08-05","close":9785.8379},{"date":"2020-08-06","close":9823.9141},{"date":"2020-08-07","close":9852.4727},{"date":"2020-08-10","close":9895.3096},{"date":"2020-08-11","close":9933.3867},{"date":"2020-08-12","close":9952.4248},{"date":"2020-08-13","close":9957.1846},{"date":"2020-08-14","close":9976.2246},{"date":"2020-08-18","close":9876.2705},{"date":"2020-08-19","close":9904.8281},{"date":"2020-08-20","close":9762.04},{"date":"2020-08-21","close":9842.9531},{"date":"2020-08-24","close":9857.2314},{"date":"2020-08-25","close":9909.5889},{"date":"2020-08-26","close":9885.79},{"date":"2020-08-27","close":9847.7139},{"date":"2020-08-28","close":9828.6738},{"date":"2020-08-31","close":9828.6738},{"date":"2020-09-01","close":9847.7139},{"date":"2020-09-02","close":9847.7139},{"date":"2020-09-03","close":9871.5117},{"date":"2020-09-04","close":9828.6738},{"date":"2020-09-07","close":9838.1934},{"date":"2020-09-08","close":9838.1934},{"date":"2020-09-09","close":9823.9141},{"date":"2020-09-10","close":9842.9531},{"date":"2020-09-11","close":9833.4336},{"date":"2020-09-14","close":9876.2705},{"date":"2020-09-15","close":9861.9912},{"date":"2020-09-16","close":9881.0312},{"date":"2020-09-17","close":9876.2705},{"date":"2020-09-18","close":9881.0312},{"date":"2020-09-21","close":9871.5117},{"date":"2020-09-22","close":9800.1162},{"date":"2020-09-23","close":9823.9141},{"date":"2020-09-24","close":9752.5186},{"date":"2020-09-25","close":9762.04},{"date":"2020-09-28","close":9823.9141},{"date":"2020-09-29","close":9852.4727},{"date":"2020-10-05","close":9904.8281},{"date":"2020-10-06","close":9857.2314},{"date":"2020-10-07","close":9904.8281},{"date":"2020-10-08","close":9928.627},{"date":"2020-10-12","close":9933.3867},{"date":"2020-10-13","close":9900.0693},{"date":"2020-10-14","close":9900.0693},{"date":"2020-10-15","close":9895.3096},{"date":"2020-10-16","close":9890.5508},{"date":"2020-10-19","close":9890.5508},{"date":"2020-10-20","close":9900.0693},{"date":"2020-10-21","close":9900.0693},{"date":"2020-10-22","close":9914.3486},{"date":"2020-10-23","close":9928.627},{"date":"2020-10-26","close":9885.79},{"date":"2020-10-27","close":9861.9912},{"date":"2020-10-28","close":9890.5508},{"date":"2020-10-29","close":9823.9141},{"date":"2020-10-30","close":9785.8379},{"date":"2020-11-02","close":9790.5986},{"date":"2020-11-03","close":9828.6738},{"date":"2020-11-04","close":9852.4727},{"date":"2020-11-05","close":9900.0693},{"date":"2020-11-06","close":9885.79},{"date":"2020-11-09","close":9909.5889},{"date":"2020-11-10","close":9904.8281},{"date":"2020-11-11","close":9971.4639},{"date":"2020-11-12","close":9966.7041},{"date":"2020-11-13","close":9966.7041},{"date":"2020-11-16","close":9985.7432},{"date":"2020-11-17","close":9995.2627},{"date":"2020-11-18","close":10014.3008},{"date":"2020-11-19","close":10000.0225},{"date":"2020-11-20","close":10047.6182},{"date":"2020-11-23","close":10061.8965},{"date":"2020-11-24","close":10033.3398},{"date":"2020-11-25","close":10019.0605},{"date":"2020-11-26","close":10023.8193},{"date":"2020-11-27","close":10042.8584},{"date":"2020-11-30","close":10014.3008},{"date":"2020-12-01","close":10057.1367},{"date":"2020-12-02","close":10066.6562},{"date":"2020-12-03","close":10076.1768},{"date":"2020-12-04","close":10090.4541},{"date":"2020-12-07","close":10066.6562},{"date":"2020-12-08","close":10076.1768},{"date":"2020-12-09","close":10128.5332},{"date":"2020-12-10","close":10142.8105},{"date":"2020-12-11","close":10171.3682},{"date":"2020-12-14","close":10166.6074},{"date":"2020-12-15","close":10161.8486},{"date":"2020-12-16","close":10157.0898},{"date":"2020-12-17","close":10185.6465},{"date":"2020-12-18","close":10228.4844},{"date":"2020-12-21","close":10276.0801},{"date":"2020-12-22","close":10214.2051},{"date":"2020-12-23","close":10199.9258},{"date":"2020-12-24","close":10209.4453},{"date":"2020-12-28","close":10204.6865},{"date":"2020-12-29","close":10228.4844},{"date":"2020-12-30","close":10299.8789},{"date":"2021-01-04","close":10333.1963},{"date":"2021-01-05","close":10399.8311},{"date":"2021-01-06","close":10371.2725},{"date":"2021-01-07","close":10437.9092},{"date":"2021-01-08","close":10485.5049},{"date":"2021-01-11","close":10437.9092},{"date":"2021-01-12","close":10390.3135},{"date":"2021-01-13","close":10452.1885},{"date":"2021-01-14","close":10456.9463},{"date":"2021-01-15","close":10404.5908},{"date":"2021-01-18","close":10347.4756},{"date":"2021-01-19","close":10409.3506},{"date":"2021-01-20","close":10399.8311},{"date":"2021-01-21","close":10495.0244},{"date":"2021-01-22","close":10499.7832},{"date":"2021-01-25","close":10556.8994},{"date":"2021-01-26","close":10504.543},{"date":"2021-01-27","close":10509.3037},{"date":"2021-01-28","close":10461.707},{"date":"2021-01-29","close":10385.5527},{"date":"2021-02-01","close":10480.7451},{"date":"2021-02-02","close":10509.3037},{"date":"2021-02-03","close":10561.6602},{"date":"2021-02-04","close":10552.1406},{"date":"2021-02-05","close":10609.2549},{"date":"2021-02-08","close":10628.2939},{"date":"2021-02-09","close":10618.7754},{"date":"2021-02-10","close":10656.8525},{"date":"2021-02-15","close":10652.0938},{"date":"2021-02-16","close":10666.3721},{"date":"2021-02-17","close":10628.2939},{"date":"2021-02-18","close":10628.2939},{"date":"2021-02-19","close":10647.333},{"date":"2021-02-22","close":10633.0537},{"date":"2021-02-23","close":10623.5352},{"date":"2021-02-24","close":10504.543},{"date":"2021-02-25","close":10575.9385},{"date":"2021-02-26","close":10518.8223},{"date":"2021-03-02","close":10542.6221},{"date":"2021-03-03","close":10585.458},{"date":"2021-03-04","close":10575.9385},{"date":"2021-03-05","close":10523.5811},{"date":"2021-03-08","close":10471.2256},{"date":"2021-03-09","close":10428.3896},{"date":"2021-03-10","close":10409.3506},{"date":"2021-03-11","close":10475.9854},{"date":"2021-03-12","close":10514.0635},{"date":"2021-03-15","close":10490.2646},{"date":"2021-03-16","close":10542.6221},{"date":"2021-03-17","close":10537.8604},{"date":"2021-03-18","close":10594.9775},{"date":"2021-03-19","close":10571.1797},{"date":"2021-03-22","close":10604.4961},{"date":"2021-03-23","close":10585.458},{"date":"2021-03-24","close":10566.4189},{"date":"2021-03-25","close":10571.1797},{"date":"2021-03-26","close":10642.5723},{"date":"2021-03-29","close":10637.8145},{"date":"2021-03-30","close":10642.5723},{"date":"2021-03-31","close":10642.5723},{"date":"2021-04-01","close":10637.8145},{"date":"2021-04-02","close":10647.333},{"date":"2021-04-05","close":10637.8145},{"date":"2021-04-06","close":10656.8525},{"date":"2021-04-07","close":10637.8145},{"date":"2021-04-08","close":10671.1318},{"date":"2021-04-09","close":10685.4102},{"date":"2021-04-12","close":10690.1699},{"date":"2021-04-13","close":10733.0059},{"date":"2021-04-14","close":10737.7666},{"date":"2021-04-15","close":10737.7666},{"date":"2021-04-16","close":10742.5254},{"date":"2021-04-19","close":10790.123},{"date":"2021-04-20","close":10828.1992},{"date":"2021-04-21","close":10775.8447},{"date":"2021-04-22","close":10794.8818},{"date":"2021-04-23","close":10813.9209},{"date":"2021-04-26","close":10847.2373},{"date":"2021-04-27","close":10880.5566},{"date":"2021-04-28","close":10842.4785},{"date":"2021-04-29","close":10809.0146},{"date":"2021-04-30","close":10799.4541},{"date":"2021-05-03","close":10751.6475},{"date":"2021-05-04","close":10761.208},{"date":"2021-05-06","close":10832.917},{"date":"2021-05-07","close":10856.8213},{"date":"2021-05-10","close":10933.3125},{"date":"2021-05-11","close":10947.6533},{"date":"2021-05-12","close":10885.5049},{"date":"2021-05-13","close":10890.2842},{"date":"2021-05-14","close":10899.8467},{"date":"2021-05-17","close":10880.7246},{"date":"2021-05-18","close":10933.3125},{"date":"2021-05-20","close":10909.4072},{"date":"2021-05-21","close":10890.2842},{"date":"2021-05-24","close":10871.1631},{"date":"2021-05-25","close":10909.4072},{"date":"2021-05-26","close":10918.9688},{"date":"2021-05-27","close":10933.3125},{"date":"2021-05-28","close":10933.3125},{"date":"2021-05-31","close":10947.6533},{"date":"2021-06-01","close":10923.751},{"date":"2021-06-02","close":10966.7754},{"date":"2021-06-03","close":10957.2148},{"date":"2021-06-04","close":10957.2148},{"date":"2021-06-07","close":10957.2148},{"date":"2021-06-08","close":10952.4336},{"date":"2021-06-09","close":10947.6533},{"date":"2021-06-10","close":10933.3125},{"date":"2021-06-11","close":10971.5557},{"date":"2021-06-14","close":10947.6533},{"date":"2021-06-15","close":10961.9941},{"date":"2021-06-16","close":10981.1172},{"date":"2021-06-17","close":10938.0918},{"date":"2021-06-18","close":10971.5557},{"date":"2021-06-21","close":10914.1885},{"date":"2021-06-22","close":10957.2148},{"date":"2021-06-23","close":10961.9941},{"date":"2021-06-24","close":10961.9941},{"date":"2021-06-25","close":10985.8994},{"date":"2021-06-28","close":10966.7754},{"date":"2021-06-29","close":10966.7754},{"date":"2021-06-30","close":11005.0205},{"date":"2021-07-01","close":11000.2402},{"date":"2021-07-02","close":10985.8994},{"date":"2021-07-05","close":10981.1172},{"date":"2021-07-06","close":10971.5557},{"date":"2021-07-07","close":10957.2148},{"date":"2021-07-08","close":10961.9941},{"date":"2021-07-09","close":10914.1885},{"date":"2021-07-12","close":10928.5312},{"date":"2021-07-13","close":10966.7754},{"date":"2021-07-14","close":11005.0205},{"date":"2021-07-15","close":10985.8994},{"date":"2021-07-16","close":10995.459},{"date":"2021-07-19","close":10971.5557},{"date":"2021-07-20","close":10971.5557},{"date":"2021-07-21","close":10952.4336},{"date":"2021-07-22","close":10971.5557},{"date":"2021-07-23","close":11000.2402},{"date":"2021-07-26","close":10976.3369},{"date":"2021-07-27","close":11000.2402},{"date":"2021-07-28","close":10976.3369},{"date":"2021-07-29","close":11000.2402},{"date":"2021-07-30","close":10971.5557},{"date":"2021-08-02","close":10952.4336},{"date":"2021-08-03","close":10966.7754},{"date":"2021-08-04","close":11009.8008},{"date":"2021-08-05","close":11014.582},{"date":"2021-08-06","close":10990.6777},{"date":"2021-08-09","close":10957.2148},{"date":"2021-08-10","close":10914.1885},{"date":"2021-08-11","close":10923.751},{"date":"2021-08-12","close":10942.873},{"date":"2021-08-13","close":10885.5049},{"date":"2021-08-17","close":10842.4795},{"date":"2021-08-18","close":10866.3828},{"date":"2021-08-19","close":10761.208},{"date":"2021-08-20","close":10694.2793},{"date":"2021-08-23","close":10746.8672},{"date":"2021-08-24","close":10794.6719},{"date":"2021-08-25","close":10804.2324},{"date":"2021-08-26","close":10785.1113},{"date":"2021-08-27","close":10799.4541},{"date":"2021-08-30","close":10823.3564},{"date":"2021-08-31","close":10895.0664},{"date":"2021-09-01","close":10895.0664},{"date":"2021-09-02","close":10856.8213},{"date":"2021-09-03","close":10890.2842},{"date":"2021-09-06","close":10885.5049},{"date":"2021-09-07","close":10890.2842},{"date":"2021-09-08","close":10871.1631},{"date":"2021-09-09","close":10828.1387},{"date":"2021-09-10","close":10856.8213},{"date":"2021-09-13","close":10837.6992},{"date":"2021-09-14","close":10842.4795},{"date":"2021-09-15","close":10842.4795},{"date":"2021-09-16","close":10837.6992},{"date":"2021-09-17","close":10847.2598},{"date":"2021-09-23","close":10818.5762},{"date":"2021-09-24","close":10789.8916},{"date":"2021-09-27","close":10794.6719},{"date":"2021-09-28","close":10751.6475},{"date":"2021-09-29","close":10684.7178},{"date":"2021-09-30","close":10727.7441},{"date":"2021-10-01","close":10656.0342},{"date":"2021-10-05","close":10646.4727},{"date":"2021-10-06","close":10565.2021},{"date":"2021-10-07","close":10608.2275},{"date":"2021-10-08","close":10574.7627},{"date":"2021-10-12","close":10512.6162},{"date":"2021-10-13","close":10555.6416},{"date":"2021-10-14","close":10627.3506},{"date":"2021-10-15","close":10670.377},{"date":"2021-10-18","close":10632.1309},{"date":"2021-10-19","close":10636.9121},{"date":"2021-10-20","close":10641.6934},{"date":"2021-10-21","close":10636.9121},{"date":"2021-10-22","close":10603.4473},{"date":"2021-10-25","close":10617.7891},{"date":"2021-10-26","close":10617.7891},{"date":"2021-10-27","close":10574.7627},{"date":"2021-10-28","close":10546.0791},{"date":"2021-10-29","close":10498.2734},{"date":"2021-11-01","close":10479.1514},{"date":"2021-11-02","close":10541.2998},{"date":"2021-11-03","close":10512.6162},{"date":"2021-11-04","close":10517.3955},{"date":"2021-11-05","close":10517.3955},{"date":"2021-11-08","close":10531.7383},{"date":"2021-11-09","close":10517.3955},{"date":"2021-11-10","close":10455.248},{"date":"2021-11-11","close":10431.3438},{"date":"2021-11-12","close":10469.5889},{"date":"2021-11-15","close":10507.835},{"date":"2021-11-16","close":10493.4932},{"date":"2021-11-17","close":10450.4668},{"date":"2021-11-18","close":10436.126},{"date":"2021-11-19","close":10460.0273},{"date":"2021-11-22","close":10483.9326},{"date":"2021-11-23","close":10474.3701},{"date":"2021-11-24","close":10455.248},{"date":"2021-11-25","close":10426.5645},{"date":"2021-11-26","close":10407.4414},{"date":"2021-11-29","close":10345.293},{"date":"2021-11-30","close":10292.7061},{"date":"2021-12-01","close":10321.3896},{"date":"2021-12-02","close":10369.1973},{"date":"2021-12-03","close":10393.0996},{"date":"2021-12-06","close":10421.7832},{"date":"2021-12-07","close":10440.9053},{"date":"2021-12-08","close":10440.9053},{"date":"2021-12-09","close":10460.0273},{"date":"2021-12-10","close":10464.8096},{"date":"2021-12-13","close":10469.5889},{"date":"2021-12-14","close":10450.4668},{"date":"2021-12-15","close":10436.126},{"date":"2021-12-16","close":10460.0273},{"date":"2021-12-17","close":10503.0547},{"date":"2021-12-20","close":10455.248},{"date":"2021-12-21","close":10469.5889},{"date":"2021-12-22","close":10464.8096},{"date":"2021-12-23","close":10474.3701},{"date":"2021-12-24","close":10512.6162},{"date":"2021-12-27","close":10507.835},{"date":"2021-12-28","close":10526.957},{"date":"2021-12-29","close":10550.8604},{"date":"2021-12-30","close":10512.6162},{"date":"2022-01-03","close":10652.0},{"date":"2022-01-04","close":10517.3955},{"date":"2022-01-05","close":10498.2734},{"date":"2022-01-06","close":10460.0273},{"date":"2022-01-07","close":10488.7129},{"date":"2022-01-10","close":10455.248},{"date":"2022-01-11","close":10440.9053},{"date":"2022-01-12","close":10503.0547},{"date":"2022-01-13","close":10517.3955},{"date":"2022-01-14","close":10474.3701},{"date":"2022-01-17","close":10397.8809},{"date":"2022-01-18","close":10373.9775},{"date":"2022-01-19","close":10369.1973},{"date":"2022-01-20","close":10388.3184},{"date":"2022-01-21","close":10359.6348},{"date":"2022-01-24","close":10316.6094},{"date":"2022-01-25","close":10201.874},{"date":"2022-01-26","close":10225.7773},{"date":"2022-01-27","close":10120.6035},{"date":"2022-01-28","close":10206.6543},{"date":"2022-02-03","close":10268.8037},{"date":"2022-02-04","close":10292.7061},{"date":"2022-02-07","close":10278.3652},{"date":"2022-02-08","close":10240.1191},{"date":"2022-02-09","close":10268.8037},{"date":"2022-02-10","close":10302.2676},{"date":"2022-02-11","close":10240.1191},{"date":"2022-02-14","close":10352.0},{"date":"2022-02-15","close":10192.3125},{"date":"2022-02-16","close":10240.1191},{"date":"2022-02-17","close":10268.8037},{"date":"2022-02-18","close":10268.8037},{"date":"2022-02-21","close":10254.4619},{"date":"2022-02-22","close":10230.5576},{"date":"2022-02-23","close":10259.2412},{"date":"2022-02-24","close":10220.9971},{"date":"2022-02-25","close":10244.8984},{"date":"2022-02-28","close":10278.3652},{"date":"2022-03-02","close":10292.7061},{"date":"2022-03-03","close":10335.7314},{"date":"2022-03-04","close":10321.3896},{"date":"2022-03-07","close":10264.0225},{"date":"2022-03-08","close":10216.2158},{"date":"2022-03-10","close":10259.2412},{"date":"2022-03-11","close":10287.9258},{"date":"2022-03-14","close":10268.8037},{"date":"2022-03-15","close":10249.6816},{"date":"2022-03-16","close":10278.3652},{"date":"2022-03-17","close":10311.8281},{"date":"2022-03-18","close":10326.1709},{"date":"2022-03-21","close":10307.0488},{"date":"2022-03-22","close":10307.0488},{"date":"2022-03-23","close":10335.7314},{"date":"2022-03-24","close":10335.7314},{"date":"2022-03-25","close":10316.6094},{"date":"2022-03-28","close":10259.2412},{"date":"2022-03-29","close":10287.9258},{"date":"2022-03-30","close":10302.2676},{"date":"2022-03-31","close":10326.1709},{"date":"2022-04-01","close":10287.9258},{"date":"2022-04-04","close":10297.4873},{"date":"2022-04-05","close":10297.4873},{"date":"2022-04-06","close":10259.2412},{"date":"2022-04-07","close":10235.3379},{"date":"2022-04-08","close":10235.3379},{"date":"2022-04-11","close":10206.6543},{"date":"2022-04-12","close":10206.6543},{"date":"2022-04-13","close":10259.2412},{"date":"2022-04-14","close":10278.3652},{"date":"2022-04-15","close":10273.583},{"date":"2022-04-18","close":10273.583},{"date":"2022-04-19","close":10316.6094},{"date":"2022-04-20","close":10335.7314},{"date":"2022-04-21","close":10364.416},{"date":"2022-04-22","close":10340.5117},{"date":"2022-04-25","close":10302.2676},{"date":"2022-04-26","close":10307.0488},{"date":"2022-04-27","close":10268.8037},{"date":"2022-04-28","close":10316.834},{"date":"2022-04-29","close":10321.6367},{"date":"2022-05-02","close":10454.0},{"date":"2022-05-03","close":10288.0146},{"date":"2022-05-04","close":10264.0},{"date":"2022-05-06","close":10254.3936},{"date":"2022-05-09","close":10362.0},{"date":"2022-05-10","close":10215.9707},{"date":"2022-05-11","close":10239.9844},{"date":"2022-05-12","close":10206.3633},{"date":"2022-05-13","close":10264.0},{"date":"2022-05-16","close":10230.3789},{"date":"2022-05-17","close":10211.167},{"date":"2022-05-18","close":10201.5605},{"date":"2022-05-19","close":10163.1367},{"date":"2022-05-20","close":10206.3633},{"date":"2022-05-23","close":10220.7734},{"date":"2022-05-24","close":10196.7588},{"date":"2022-05-25","close":10225.5762},{"date":"2022-05-26","close":10215.9707},{"date":"2022-05-27","close":10249.5918},{"date":"2022-05-30","close":10273.6055},{"date":"2022-05-31","close":10273.6055},{"date":"2022-06-02","close":10225.5762},{"date":"2022-06-03","close":10244.7881},{"date":"2022-06-07","close":10187.1523},{"date":"2022-06-08","close":10201.5605},{"date":"2022-06-09","close":10201.5605},{"date":"2022-06-10","close":10215.9707},{"date":"2022-06-13","close":10033.4561},{"date":"2022-06-14","close":10023.8496},{"date":"2022-06-15","close":9932.5928},{"date":"2022-06-16","close":9918.1836},{"date":"2022-06-17","close":9903.7754},{"date":"2022-06-20","close":9860.5479},{"date":"2022-06-21","close":9879.7607},{"date":"2022-06-22","close":9831.7305},{"date":"2022-06-23","close":9798.1094},{"date":"2022-06-24","close":9870.1553},{"date":"2022-06-27","close":9903.7754},{"date":"2022-06-28","close":9932.5928},{"date":"2022-06-29","close":9908.5791},{"date":"2022-06-30","close":9874.958},{"date":"2022-07-01","close":9898.9727},{"date":"2022-07-04","close":9889.3662},{"date":"2022-07-05","close":9937.3965},{"date":"2022-07-06","close":9894.1689},{"date":"2022-07-07","close":9956.6074},{"date":"2022-07-08","close":9937.3965},{"date":"2022-07-11","close":9903.7754},{"date":"2022-07-12","close":9874.958},{"date":"2022-07-13","close":9937.3965},{"date":"2022-07-14","close":9922.9863},{"date":"2022-07-15","close":9922.9863},{"date":"2022-07-18","close":9961.4121},{"date":"2022-07-19","close":9971.0176},{"date":"2022-07-20","close":9971.0176},{"date":"2022-07-21","close":9990.2295},{"date":"2022-07-22","close":9990.2295},{"date":"2022-07-25","close":10019.0469},{"date":"2022-07-26","close":10028.6523},{"date":"2022-07-27","close":10043.0615},{"date":"2022-07-28","close":10047.8643},{"date":"2022-07-29","close":10091.0928},{"date":"2022-08-01","close":10067.0771},{"date":"2022-08-02","close":10062.2734},{"date":"2022-08-03","close":10057.4707},{"date":"2022-08-04","close":10067.0771},{"date":"2022-08-05","close":10086.29},{"date":"2022-08-08","close":10076.6836},{"date":"2022-08-09","close":10100.6973},{"date":"2022-08-10","close":10086.29},{"date":"2022-08-11","close":10124.7129},{"date":"2022-08-12","close":10115.1074},{"date":"2022-08-16","close":10139.1221},{"date":"2022-08-17","close":10139.1221},{"date":"2022-08-18","close":10115.1074},{"date":"2022-08-19","close":10091.0928},{"date":"2022-08-22","close":10047.8643},{"date":"2022-08-23","close":10014.2451},{"date":"2022-08-24","close":10023.8496},{"date":"2022-08-25","close":9975.8203},{"date":"2022-08-26","close":9966.2139},{"date":"2022-08-29","close":9889.3662},{"date":"2022-08-30","close":9956.6074},{"date":"2022-08-31","close":9971.0176},{"date":"2022-09-01","close":9894.1689},{"date":"2022-09-02","close":9894.1689},{"date":"2022-09-05","close":9870.1553},{"date":"2022-09-06","close":9870.1553},{"date":"2022-09-07","close":9836.5332},{"date":"2022-09-08","close":9879.7607},{"date":"2022-09-13","close":9975.8203},{"date":"2022-09-14","close":9889.3662},{"date":"2022-09-15","close":9870.1553},{"date":"2022-09-16","close":9850.9424},{"date":"2022-09-19","close":9831.7305},{"date":"2022-09-20","close":9855.7461},{"date":"2022-09-21","close":9822.124},{"date":"2022-09-22","close":9774.0947},{"date":"2022-09-23","close":9721.2607},{"date":"2022-09-26","close":9581.9736},{"date":"2022-09-27","close":9639.6113},{"date":"2022-09-28","close":9586.7783},{"date":"2022-09-29","close":9596.3838},{"date":"2022-09-30","close":9596.3838},{"date":"2022-10-04","close":9668.4287},{"date":"2022-10-05","close":9654.0186},{"date":"2022-10-06","close":9663.626},{"date":"2022-10-07","close":9644.4141},{"date":"2022-10-11","close":9572.3682},{"date":"2022-10-12","close":9630.0049},{"date":"2022-10-13","close":9591.5811},{"date":"2022-10-14","close":9644.4141},{"date":"2022-10-17","close":9639.6113},{"date":"2022-10-18","close":9721.2607},{"date":"2022-10-19","close":9697.2471},{"date":"2022-10-20","close":9682.8369},{"date":"2022-10-21","close":9639.6113},{"date":"2022-10-24","close":9682.8369},{"date":"2022-10-25","close":9697.2471},{"date":"2022-10-26","close":9716.458},{"date":"2022-10-27","close":9769.292},{"date":"2022-10-28","close":9793.3057},{"date":"2022-10-31","close":9740.4736},{"date":"2022-11-01","close":9788.5029},{"date":"2022-11-02","close":9826.9268},{"date":"2022-11-03","close":9754.8818},{"date":"2022-11-04","close":9783.7002},{"date":"2022-11-07","close":9841.3359},{"date":"2022-11-08","close":9860.5479},{"date":"2022-11-09","close":9894.1689},{"date":"2022-11-10","close":9898.9727},{"date":"2022-11-11","close":9990.2295},{"date":"2022-11-14","close":10019.0469},{"date":"2022-11-15","close":10043.0615},{"date":"2022-11-16","close":10028.6523},{"date":"2022-11-17","close":10004.6387},{"date":"2022-11-18","close":9995.0322},{"date":"2022-11-21","close":9947.002},{"date":"2022-11-22","close":9971.0176},{"date":"2022-11-23","close":9995.0322},{"date":"2022-11-24","close":10023.8496},{"date":"2022-11-25","close":10043.0615},{"date":"2022-11-28","close":10009.4414},{"date":"2022-11-29","close":10028.6523},{"date":"2022-11-30","close":10076.6836},{"date":"2022-12-01","close":10071.8799},{"date":"2022-12-02","close":10009.4414},{"date":"2022-12-05","close":10038.2598},{"date":"2022-12-06","close":10019.0469},{"date":"2022-12-07","close":10009.4414},{"date":"2022-12-08","close":10009.4414},{"date":"2022-12-09","close":10043.0615},{"date":"2022-12-12","close":10038.2598},{"date":"2022-12-13","close":10019.0469},{"date":"2022-12-14","close":10062.2734},{"date":"2022-12-15","close":10038.2598},{"date":"2022-12-16","close":10023.8496},{"date":"2022-12-19","close":10019.0469},{"date":"2022-12-20","close":9966.2139},{"date":"2022-12-21","close":9990.2295},{"date":"2022-12-22","close":10033.4561},{"date":"2022-12-23","close":9995.0322},{"date":"2022-12-26","close":9995.0322},{"date":"2022-12-27","close":10014.2451},{"date":"2022-12-28","close":10023.8496},{"date":"2022-12-29","close":9966.2139},{"date":"2023-01-02","close":9874.958},{"date":"2023-01-03","close":9884.5635},{"date":"2023-01-04","close":9903.7754},{"date":"2023-01-05","close":9942.1992},{"date":"2023-01-06","close":9951.8047},{"date":"2023-01-09","close":10047.8643},{"date":"2023-01-10","close":10052.668},{"date":"2023-01-11","close":10067.0771},{"date":"2023-01-12","close":10091.0928},{"date":"2023-01-13","close":10134.3184},{"date":"2023-01-16","close":10143.9258},{"date":"2023-01-17","close":10163.1367},{"date":"2023-01-18","close":10158.334},{"date":"2023-01-19","close":10191.9561},{"date":"2023-01-20","close":10187.1523},{"date":"2023-01-25","close":10182.3486},{"date":"2023-01-26","close":10239.9844},{"date":"2023-01-27","close":10239.9844},{"date":"2023-01-30","close":10215.9707},{"date":"2023-01-31","close":10187.1523},{"date":"2023-02-01","close":10215.9707},{"date":"2023-02-02","close":10244.7881},{"date":"2023-02-03","close":10254.3936},{"date":"2023-02-06","close":10167.9395},{"date":"2023-02-07","close":10134.3184},{"date":"2023-02-08","close":10215.9707},{"date":"2023-02-09","close":10196.7588},{"date":"2023-02-10","close":10143.9258},{"date":"2023-02-13","close":10129.5156},{"date":"2023-02-14","close":10143.9258},{"date":"2023-02-15","close":10139.1221},{"date":"2023-02-16","close":10134.3184},{"date":"2023-02-17","close":10115.1074},{"date":"2023-02-20","close":10172.7422},{"date":"2023-02-21","close":10182.3486},{"date":"2023-02-22","close":10095.8945},{"date":"2023-02-23","close":10187.1523},{"date":"2023-02-24","close":10163.1367},{"date":"2023-02-27","close":10119.9111},{"date":"2023-02-28","close":10091.0928},{"date":"2023-03-02","close":10105.501},{"date":"2023-03-03","close":10124.7129},{"date":"2023-03-06","close":10148.7275},{"date":"2023-03-07","close":10158.334},{"date":"2023-03-08","close":10119.9111},{"date":"2023-03-09","close":10110.3047},{"date":"2023-03-10","close":10100.6973},{"date":"2023-03-13","close":10158.334},{"date":"2023-03-14","close":10115.1074},{"date":"2023-03-15","close":10081.4863},{"date":"2023-03-16","close":10119.9111},{"date":"2023-03-17","close":10143.9258},{"date":"2023-03-20","close":10167.9395},{"date":"2023-03-21","close":10187.1523},{"date":"2023-03-22","close":10182.3486},{"date":"2023-03-23","close":10196.7588},{"date":"2023-03-24","close":10215.9707},{"date":"2023-03-27","close":10182.3486},{"date":"2023-03-28","close":10201.5605},{"date":"2023-03-29","close":10225.5762},{"date":"2023-03-30","close":10230.3789},{"date":"2023-03-31","close":10292.8174},{"date":"2023-04-03","close":10278.4082},{"date":"2023-04-04","close":10312.0293},{"date":"2023-04-05","close":10316.834},{"date":"2023-04-06","close":10297.6211},{"date":"2023-04-07","close":10273.6055},{"date":"2023-04-10","close":10321.6367},{"date":"2023-04-11","close":10355.2578},{"date":"2023-04-12","close":10379.2715},{"date":"2023-04-13","close":10374.4688},{"date":"2023-04-14","close":10398.4834},{"date":"2023-04-17","close":10393.6807},{"date":"2023-04-18","close":10360.0596},{"date":"2023-04-19","close":10379.2715},{"date":"2023-04-20","close":10360.0596},{"date":"2023-04-21","close":10355.2578},{"date":"2023-04-24","close":10336.0449},{"date":"2023-04-25","close":10321.6367},{"date":"2023-04-26","close":10292.8174},{"date":"2023-04-27","close":10287.9834},{"date":"2023-04-28","close":10283.1484},{"date":"2023-05-02","close":10287.9834},{"date":"2023-05-03","close":10302.4863},{"date":"2023-05-04","close":10312.1562},{"date":"2023-05-08","close":10321.8252},{"date":"2023-05-09","close":10316.9912},{"date":"2023-05-10","close":10292.8184},{"date":"2023-05-11","close":10307.3213},{"date":"2023-05-12","close":10283.1484},{"date":"2023-05-15","close":10278.3135},{"date":"2023-05-16","close":10283.1484},{"date":"2023-05-17","close":10278.3135},{"date":"2023-05-18","close":10440.0},{"date":"2023-05-19","close":10302.4863},{"date":"2023-05-22","close":10336.3291},{"date":"2023-05-23","close":10331.4941},{"date":"2023-05-24","close":10485.0},{"date":"2023-05-25","close":10283.1484},{"date":"2023-05-26","close":10258.9756},{"date":"2023-05-30","close":10239.6387},{"date":"2023-05-31","close":10244.4727},{"date":"2023-06-01","close":10234.8037},{"date":"2023-06-02","close":10263.8105},{"date":"2023-06-05","close":10287.9834},{"date":"2023-06-07","close":10292.8184},{"date":"2023-06-08","close":10287.9834},{"date":"2023-06-09","close":10312.1562},{"date":"2023-06-12","close":10302.4863},{"date":"2023-06-13","close":10312.1562},{"date":"2023-06-14","close":10287.9834},{"date":"2023-06-15","close":10268.6445},{"date":"2023-06-16","close":10297.6523},{"date":"2023-06-19","close":10316.9912},{"date":"2023-06-20","close":10326.6602},{"date":"2023-06-21","close":10297.6523},{"date":"2023-06-22","close":10292.8184},{"date":"2023-06-23","close":10254.1416},{"date":"2023-06-26","close":10287.9834},{"date":"2023-06-27","close":10287.9834},{"date":"2023-06-28","close":10278.3135},{"date":"2023-06-29","close":10225.1338},{"date":"2023-06-30","close":10254.1416},{"date":"2023-07-03","close":10440.0},{"date":"2023-07-04","close":10430.0},{"date":"2023-07-05","close":10416.0},{"date":"2023-07-06","close":10357.0},{"date":"2023-07-07","close":10162.2832},{"date":"2023-07-10","close":10152.6152},{"date":"2023-07-11","close":10357.0},{"date":"2023-07-12","close":10387.0},{"date":"2023-07-13","close":10420.0},{"date":"2023-07-14","close":10297.6523},{"date":"2023-07-17","close":10287.9834},{"date":"2023-07-18","close":10411.0},{"date":"2023-07-19","close":10268.6445},{"date":"2023-07-20","close":10268.6445},{"date":"2023-07-21","close":10278.3135},{"date":"2023-07-24","close":10283.1484},{"date":"2023-07-25","close":10465.0},{"date":"2023-07-26","close":10254.1416},{"date":"2023-07-27","close":10406.0},{"date":"2023-07-28","close":10249.3066},{"date":"2023-07-31","close":10470.0},{"date":"2023-08-01","close":10495.0},{"date":"2023-08-02","close":10440.0},{"date":"2023-08-03","close":10287.9834},{"date":"2023-08-04","close":10302.4863},{"date":"2023-08-07","close":10292.8184},{"date":"2023-08-08","close":10302.4863},{"date":"2023-08-09","close":10283.1484},{"date":"2023-08-10","close":10312.1562},{"date":"2023-08-11","close":10312.1562},{"date":"2023-08-14","close":10302.4863},{"date":"2023-08-16","close":10220.2988},{"date":"2023-08-17","close":10220.2988},{"date":"2023-08-18","close":10200.9609},{"date":"2023-08-21","close":10196.126},{"date":"2023-08-22","close":10191.291},{"date":"2023-08-23","close":10196.126},{"date":"2023-08-24","close":10215.4648},{"date":"2023-08-25","close":10196.126},{"date":"2023-08-28","close":10244.4727},{"date":"2023-08-29","close":10249.3066},{"date":"2023-08-30","close":10249.3066},{"date":"2023-08-31","close":10239.6387},{"date":"2023-09-01","close":10244.4727},{"date":"2023-09-04","close":10263.8105},{"date":"2023-09-05","close":10268.6445},{"date":"2023-09-06","close":10244.4727},{"date":"2023-09-07","close":10200.9609},{"date":"2023-09-08","close":10244.4727},{"date":"2023-09-11","close":10229.9688},{"date":"2023-09-12","close":10205.7959},{"date":"2023-09-13","close":10191.291},{"date":"2023-09-14","close":10239.6387},{"date":"2023-09-15","close":10278.3135},{"date":"2023-09-18","close":10263.8105},{"date":"2023-09-19","close":10254.1416},{"date":"2023-09-20","close":10244.4727},{"date":"2023-09-21","close":10215.4648},{"date":"2023-09-22","close":10205.7959},{"date":"2023-09-25","close":10196.126},{"date":"2023-09-26","close":10157.4502},{"date":"2023-09-27","close":10162.2832},{"date":"2023-10-04","close":10041.4199},{"date":"2023-10-05","close":10036.585},{"date":"2023-10-06","close":10084.9307},{"date":"2023-10-10","close":10094.6006},{"date":"2023-10-11","close":10133.2764},{"date":"2023-10-12","close":10152.6152},{"date":"2023-10-13","close":10128.4434},{"date":"2023-10-16","close":10104.2695},{"date":"2023-10-17","close":10104.2695},{"date":"2023-10-18","close":10113.9385},{"date":"2023-10-19","close":10022.0811},{"date":"2023-10-20","close":9997.9092},{"date":"2023-10-23","close":9978.5703},{"date":"2023-10-24","close":9993.0742},{"date":"2023-10-25","close":10017.2471},{"date":"2023-10-26","close":9910.8857},{"date":"2023-10-27","close":9930.2246},{"date":"2023-10-30","close":9944.7285},{"date":"2023-10-31","close":9930.2246},{"date":"2023-11-01","close":9959.2324},{"date":"2023-11-02","close":10007.5771},{"date":"2023-11-03","close":10046.2539},{"date":"2023-11-06","close":10157.4502},{"date":"2023-11-07","close":10133.2764},{"date":"2023-11-08","close":10133.2764},{"date":"2023-11-09","close":10152.6152},{"date":"2023-11-10","close":10104.2695},{"date":"2023-11-13","close":10118.7734},{"date":"2023-11-14","close":10128.4434},{"date":"2023-11-15","close":10210.6309},{"date":"2023-11-16","close":10205.7959},{"date":"2023-11-17","close":10200.9609},{"date":"2023-11-20","close":10225.1338},{"date":"2023-11-21","close":10239.6387},{"date":"2023-11-22","close":10239.6387},{"date":"2023-11-23","close":10249.3066},{"date":"2023-11-24","close":10239.6387},{"date":"2023-11-27","close":10215.4648},{"date":"2023-11-28","close":10263.8105},{"date":"2023-11-29","close":10278.3135},{"date":"2023-11-30","close":10283.1484},{"date":"2023-12-01","close":10283.1484},{"date":"2023-12-04","close":10312.1562},{"date":"2023-12-05","close":10316.9912},{"date":"2023-12-06","close":10331.4941},{"date":"2023-12-07","close":10302.4863},{"date":"2023-12-08","close":10316.9912},{"date":"2023-12-11","close":10312.1562},{"date":"2023-12-12","close":10331.4941},{"date":"2023-12-13","close":10302.4863},{"date":"2023-12-14","close":10355.668},{"date":"2023-12-15","close":10375.0059},{"date":"2023-12-18","close":10384.6758},{"date":"2023-12-19","close":10384.6758},{"date":"2023-12-20","close":10457.1934},{"date":"2023-12-21","close":10428.1855},{"date":"2023-12-22","close":10447.5244},{"date":"2023-12-26","close":10457.1934},{"date":"2023-12-27","close":10457.1934},{"date":"2023-12-28","close":10539.3809},{"date":"2024-01-02","close":10486.2012},{"date":"2024-01-03","close":10418.5166},{"date":"2024-01-04","close":10399.1777},{"date":"2024-01-05","close":10394.3438},{"date":"2024-01-08","close":10389.5088},{"date":"2024-01-09","close":10404.0127},{"date":"2024-01-10","close":10394.3438},{"date":"2024-01-11","close":10404.0127},{"date":"2024-01-12","close":10370.1719},{"date":"2024-01-15","close":10375.0059},{"date":"2024-01-16","close":10302.4863},{"date":"2024-01-17","close":10196.126},{"date":"2024-01-18","close":10377.0},{"date":"2024-01-19","close":10234.8037},{"date":"2024-01-22","close":10239.6387},{"date":"2024-01-23","close":10258.9756},{"date":"2024-01-24","close":10244.4727},{"date":"2024-01-25","close":10244.4727},{"date":"2024-01-26","close":10297.6523},{"date":"2024-01-29","close":10283.1484},{"date":"2024-01-30","close":10326.6602},{"date":"2024-01-31","close":10336.3291},{"date":"2024-02-01","close":10399.1777},{"date":"2024-02-02","close":10491.0361},{"date":"2024-02-05","close":10433.0205},{"date":"2024-02-06","close":10423.3516},{"date":"2024-02-07","close":10491.0361},{"date":"2024-02-08","close":10462.0283},{"date":"2024-02-13","close":10442.6904},{"date":"2024-02-14","close":10428.1855},{"date":"2024-02-15","close":10413.6826},{"date":"2024-02-16","close":10452.3584},{"date":"2024-02-19","close":10491.0361},{"date":"2024-02-20","close":10442.6904},{"date":"2024-02-21","close":10433.0205},{"date":"2024-02-22","close":10486.2012},{"date":"2024-02-23","close":10476.5322},{"date":"2024-02-26","close":10452.3584},{"date":"2024-02-27","close":10389.5088},{"date":"2024-02-28","close":10433.0205},{"date":"2024-02-29","close":10437.8555},{"date":"2024-03-04","close":10437.8555},{"date":"2024-03-05","close":10428.1855},{"date":"2024-03-06","close":10433.0205},{"date":"2024-03-07","close":10437.8555},{"date":"2024-03-08","close":10491.0361},{"date":"2024-03-11","close":10471.6982},{"date":"2024-03-12","close":10466.8633},{"date":"2024-03-13","close":10471.6982},{"date":"2024-03-14","close":10500.7051},{"date":"2024-03-15","close":10457.1934},{"date":"2024-03-18","close":10471.6982},{"date":"2024-03-19","close":10447.5244},{"date":"2024-03-20","close":10447.5244},{"date":"2024-03-21","close":10510.374},{"date":"2024-03-22","close":10510.374},{"date":"2024-03-25","close":10495.8711},{"date":"2024-03-26","close":10486.2012},{"date":"2024-03-27","close":10529.7119},{"date":"2024-03-28","close":10495.8711},{"date":"2024-03-29","close":10491.0361},{"date":"2024-04-01","close":10524.8779},{"date":"2024-04-02","close":10491.0361},{"date":"2024-04-03","close":10423.3516},{"date":"2024-04-04","close":10471.6982},{"date":"2024-04-05","close":10423.3516},{"date":"2024-04-08","close":10418.5166},{"date":"2024-04-09","close":10418.5166},{"date":"2024-04-11","close":10365.3369},{"date":"2024-04-12","close":10360.502},{"date":"2024-04-15","close":10336.3291},{"date":"2024-04-16","close":10287.9834},{"date":"2024-04-17","close":10278.3135},{"date":"2024-04-18","close":10345.999},{"date":"2024-04-19","close":10312.1562},{"date":"2024-04-22","close":10360.502},{"date":"2024-04-23","close":10375.0059},{"date":"2024-04-24","close":10389.5088},{"date":"2024-04-25","close":10360.502},{"date":"2024-04-26","close":10370.1719},{"date":"2024-04-29","close":10418.9717},{"date":"2024-04-30","close":10409.2119},{"date":"2024-05-02","close":10409.2119},{"date":"2024-05-03","close":10418.9717},{"date":"2024-05-07","close":10467.7734},{"date":"2024-05-08","close":10497.0527},{"date":"2024-05-09","close":10472.6523},{"date":"2024-05-10","close":10506.8135},{"date":"2024-05-13","close":10497.0527},{"date":"2024-05-14","close":10501.9336},{"date":"2024-05-16","close":10531.2139},{"date":"2024-05-17","close":10497.0527},{"date":"2024-05-20","close":10511.6934},{"date":"2024-05-21","close":10467.7734},{"date":"2024-05-22","close":10487.293},{"date":"2024-05-23","close":10482.4131},{"date":"2024-05-24","close":10448.252},{"date":"2024-05-27","close":10477.5332},{"date":"2024-05-28","close":10482.4131},{"date":"2024-05-29","close":10414.0928},{"date":"2024-05-30","close":10394.5713},{"date":"2024-05-31","close":10404.332},{"date":"2024-06-03","close":10453.1328},{"date":"2024-06-04","close":10409.2119},{"date":"2024-06-05","close":10433.6123},{"date":"2024-06-07","close":10438.4922},{"date":"2024-06-10","close":10409.2119},{"date":"2024-06-11","close":10423.8516},{"date":"2024-06-12","close":10438.4922},{"date":"2024-06-13","close":10462.8926},{"date":"2024-06-14","close":10467.7734},{"date":"2024-06-17","close":10501.9336},{"date":"2024-06-18","close":10492.1738},{"date":"2024-06-19","close":10521.4541},{"date":"2024-06-20","close":10511.6934},{"date":"2024-06-21","close":10531.2139},{"date":"2024-06-24","close":10497.0527},{"date":"2024-06-25","close":10511.6934},{"date":"2024-06-26","close":10506.8135},{"date":"2024-06-27","close":10492.1738},{"date":"2024-06-28","close":10526.333},{"date":"2024-07-01","close":10521.4541},{"date":"2024-07-02","close":10462.8926},{"date":"2024-07-03","close":10482.4131},{"date":"2024-07-04","close":10477.5332},{"date":"2024-07-05","close":10521.4541},{"date":"2024-07-08","close":10531.2139},{"date":"2024-07-09","close":10540.9746},{"date":"2024-07-10","close":10560.4941},{"date":"2024-07-11","close":10565.375},{"date":"2024-07-12","close":10550.7334},{"date":"2024-07-15","close":10623.9355},{"date":"2024-07-16","close":10648.3359},{"date":"2024-07-17","close":10648.3359},{"date":"2024-07-18","close":10619.0557},{"date":"2024-07-19","close":10545.8545},{"date":"2024-07-22","close":10550.7334},{"date":"2024-07-23","close":10575.1348},{"date":"2024-07-24","close":10594.6553},{"date":"2024-07-25","close":10536.0938},{"date":"2024-07-26","close":10555.6143},{"date":"2024-07-29","close":10589.7744},{"date":"2024-07-30","close":10550.7334},{"date":"2024-07-31","close":10594.6553},{"date":"2024-08-01","close":10619.0557},{"date":"2024-08-02","close":10536.0938},{"date":"2024-08-05","close":10321.3701},{"date":"2024-08-06","close":10375.0508},{"date":"2024-08-07","close":10418.9717},{"date":"2024-08-08","close":10428.7324},{"date":"2024-08-09","close":10448.252},{"date":"2024-08-12","close":10482.4131},{"date":"2024-08-13","close":10477.5332},{"date":"2024-08-14","close":10482.4131},{"date":"2024-08-16","close":10506.8135},{"date":"2024-08-19","close":10497.0527},{"date":"2024-08-20","close":10482.4131},{"date":"2024-08-21","close":10516.5742},{"date":"2024-08-22","close":10521.4541},{"date":"2024-08-23","close":10536.0938},{"date":"2024-08-26","close":10560.4941},{"date":"2024-08-27","close":10707.0},{"date":"2024-08-28","close":10555.6143},{"date":"2024-08-29","close":10536.0938},{"date":"2024-08-30","close":10545.8545},{"date":"2024-09-02","close":10516.5742},{"date":"2024-09-03","close":10545.8545},{"date":"2024-09-04","close":10482.4131},{"date":"2024-09-05","close":10487.293},{"date":"2024-09-06","close":10472.6523},{"date":"2024-09-09","close":10487.293},{"date":"2024-09-10","close":10506.8135},{"date":"2024-09-11","close":10501.9336},{"date":"2024-09-12","close":10521.4541},{"date":"2024-09-13","close":10594.6553},{"date":"2024-09-19","close":10619.0557},{"date":"2024-09-20","close":10633.6953},{"date":"2024-09-23","close":10638.5752},{"date":"2024-09-24","close":10662.9756},{"date":"2024-09-25","close":10619.0557},{"date":"2024-09-26","close":10692.2568},{"date":"2024-09-27","close":10682.4971},{"date":"2024-09-30","close":10648.3359},{"date":"2024-10-02","close":10619.0557},{"date":"2024-10-04","close":10633.6953},{"date":"2024-10-07","close":10619.0557},{"date":"2024-10-08","close":10604.415},{"date":"2024-10-10","close":10619.0557},{"date":"2024-10-11","close":10619.0557},{"date":"2024-10-14","close":10643.4561},{"date":"2024-10-15","close":10672.7363},{"date":"2024-10-16","close":10667.8564},{"date":"2024-10-17","close":10638.5752},{"date":"2024-10-18","close":10677.6162},{"date":"2024-10-21","close":10697.1367},{"date":"2024-10-22","close":10667.8564},{"date":"2024-10-23","close":10658.0957},{"date":"2024-10-24","close":10716.6562},{"date":"2024-10-25","close":10662.9756},{"date":"2024-10-28","close":10711.7764},{"date":"2024-10-29","close":10736.1768},{"date":"2024-10-30","close":10816.0},{"date":"2024-10-31","close":10633.6953},{"date":"2024-11-01","close":10619.0557},{"date":"2024-11-04","close":10653.2158},{"date":"2024-11-05","close":10811.0},{"date":"2024-11-06","close":10687.376},{"date":"2024-11-07","close":10697.1367},{"date":"2024-11-08","close":10667.8564},{"date":"2024-11-11","close":10648.3359},{"date":"2024-11-12","close":10599.5352},{"date":"2024-11-13","close":10516.5742},{"date":"2024-11-14","close":10501.9336},{"date":"2024-11-15","close":10516.5742},{"date":"2024-11-18","close":10497.0527},{"date":"2024-11-19","close":10501.9336},{"date":"2024-11-20","close":10580.0146},{"date":"2024-11-21","close":10550.7334},{"date":"2024-11-22","close":10570.2549},{"date":"2024-11-25","close":10580.0146},{"date":"2024-11-26","close":10565.375},{"date":"2024-11-27","close":10584.8945},{"date":"2024-11-28","close":10648.3359},{"date":"2024-11-29","close":10604.415},{"date":"2024-12-02","close":10658.0957},{"date":"2024-12-03","close":10697.1367},{"date":"2024-12-04","close":10653.2158},{"date":"2024-12-05","close":10687.376},{"date":"2024-12-06","close":10614.1748},{"date":"2024-12-09","close":10511.6934},{"date":"2024-12-10","close":10609.2949},{"date":"2024-12-11","close":10623.9355},{"date":"2024-12-12","close":10619.0557},{"date":"2024-12-13","close":10648.3359},{"date":"2024-12-16","close":10623.9355},{"date":"2024-12-17","close":10599.5352},{"date":"2024-12-18","close":10648.3359},{"date":"2024-12-19","close":10589.7744},{"date":"2024-12-20","close":10550.7334},{"date":"2024-12-23","close":10609.2949},{"date":"2024-12-24","close":10589.7744},{"date":"2024-12-26","close":10584.8945},{"date":"2024-12-27","close":10545.8545},{"date":"2024-12-30","close":10550.7334},{"date":"2025-01-02","close":10589.7744},{"date":"2025-01-03","close":10609.2949},{"date":"2025-01-06","close":10643.4561},{"date":"2025-01-07","close":10648.3359},{"date":"2025-01-08","close":10658.0957},{"date":"2025-01-09","close":10672.7363},{"date":"2025-01-10","close":10667.8564},{"date":"2025-01-13","close":10653.2158},{"date":"2025-01-14","close":10633.6953},{"date":"2025-01-15","close":10653.2158},{"date":"2025-01-16","close":10692.2568},{"date":"2025-01-17","close":10721.5371},{"date":"2025-01-20","close":10692.2568},{"date":"2025-01-21","close":10692.2568},{"date":"2025-01-22","close":10741.0566},{"date":"2025-01-23","close":10721.5371},{"date":"2025-01-24","close":10755.6982},{"date":"2025-01-31","close":10745.9375},{"date":"2025-02-03","close":10682.4971},{"date":"2025-02-04","close":10687.376},{"date":"2025-02-05","close":10726.417},{"date":"2025-02-06","close":10745.9375},{"date":"2025-02-07","close":10741.0566},{"date":"2025-02-10","close":10736.1768},{"date":"2025-02-11","close":10745.9375},{"date":"2025-02-12","close":10770.3379},{"date":"2025-02-13","close":10780.0986},{"date":"2025-02-14","close":10824.0186},{"date":"2025-02-17","close":10858.1797},{"date":"2025-02-18","close":10892.3398},{"date":"2025-02-19","close":10916.7402},{"date":"2025-02-20","close":10926.5},{"date":"2025-02-21","close":10931.3799},{"date":"2025-02-24","close":10902.0996},{"date":"2025-02-25","close":10897.2197},{"date":"2025-02-26","close":10887.46},{"date":"2025-02-27","close":10848.4189},{"date":"2025-02-28","close":10736.1768},{"date":"2025-03-04","close":10780.0986},{"date":"2025-03-05","close":10824.0186},{"date":"2025-03-06","close":10863.0596},{"date":"2025-03-07","close":10848.4189},{"date":"2025-03-10","close":10853.2988},{"date":"2025-03-11","close":10804.498},{"date":"2025-03-12","close":10804.498},{"date":"2025-03-13","close":10804.498},{"date":"2025-03-14","close":10814.2588},{"date":"2025-03-17","close":10833.7793},{"date":"2025-03-18","close":10838.6592},{"date":"2025-03-19","close":10853.2988},{"date":"2025-03-20","close":10853.2988},{"date":"2025-03-21","close":10853.2988},{"date":"2025-03-24","close":10858.1797},{"date":"2025-03-25","close":10833.7793},{"date":"2025-03-26","close":10853.2988},{"date":"2025-03-27","close":10809.3789},{"date":"2025-03-28","close":10736.1768},{"date":"2025-03-31","close":10697.1367},{"date":"2025-04-01","close":10741.0566},{"date":"2025-04-02","close":10726.417},{"date":"2025-04-03","close":10711.7764},{"date":"2025-04-04","close":10731.2979},{"date":"2025-04-07","close":10584.8945},{"date":"2025-04-08","close":10575.1348},{"date":"2025-04-09","close":10497.0527},{"date":"2025-04-10","close":10662.9756},{"date":"2025-04-11","close":10658.0957},{"date":"2025-04-14","close":10687.376},{"date":"2025-04-15","close":10721.5371},{"date":"2025-04-16","close":10731.2979},{"date":"2025-04-17","close":10760.5781},{"date":"2025-04-18","close":10784.9785},{"date":"2025-04-21","close":10794.7383},{"date":"2025-04-22","close":10789.8574},{"date":"2025-04-23","close":10833.7793},{"date":"2025-04-24","close":10838.6592},{"date":"2025-04-25","close":10867.9395},{"date":"2025-04-28","close":10858.1797},{"date":"2025-04-29","close":10932.0781},{"date":"2025-04-30","close":10946.8574},{"date":"2025-05-02","close":10961.6377},{"date":"2025-05-07","close":10971.4912},{"date":"2025-05-08","close":11001.0498},{"date":"2025-05-09","close":10986.2705},{"date":"2025-05-12","close":10996.124},{"date":"2025-05-13","close":10996.124},{"date":"2025-05-14","close":11030.6094},{"date":"2025-05-15","close":11001.0498},{"date":"2025-05-16","close":11035.5361},{"date":"2025-05-19","close":10981.3438},{"date":"2025-05-20","close":10981.3438},{"date":"2025-05-21","close":11010.9033},{"date":"2025-05-22","close":10976.417},{"date":"2025-05-23","close":11010.9033},{"date":"2025-05-26","close":11065.0957},{"date":"2025-05-27","close":11070.0225},{"date":"2025-05-28","close":11089.7285},{"date":"2025-05-29","close":11148.8477},{"date":"2025-05-30","close":11134.0674},{"date":"2025-06-02","close":11134.0674},{"date":"2025-06-04","close":11207.9668},{"date":"2025-06-05","close":11242.4521},{"date":"2025-06-09","close":11336.0576},{"date":"2025-06-10","close":11355.7637},{"date":"2025-06-11","close":11380.3965},{"date":"2025-06-12","close":11395.1768},{"date":"2025-06-13","close":11414.8828},{"date":"2025-06-16","close":11508.4883},{"date":"2025-06-17","close":11503.5615},{"date":"2025-06-18","close":11513.4141},{"date":"2025-06-19","close":11552.8271},{"date":"2025-06-20","close":11538.0469},{"date":"2025-06-23","close":11587.3135},{"date":"2025-06-24","close":11656.2852},{"date":"2025-06-25","close":11631.6523},{"date":"2025-06-26","close":11587.3135},{"date":"2025-06-27","close":11577.46},{"date":"2025-06-30","close":11597.166},{"date":"2025-07-01","close":11641.5059},{"date":"2025-07-02","close":11626.7256},{"date":"2025-07-03","close":11621.7988},{"date":"2025-07-04","close":11538.0469},{"date":"2025-07-07","close":11557.7539},{"date":"2025-07-08","close":11611.9463},{"date":"2025-07-09","close":11666.1387},{"date":"2025-07-10","close":11744.9639},{"date":"2025-07-11","close":11730.1836},{"date":"2025-07-14","close":11774.5234},{"date":"2025-07-15","close":11774.5234},{"date":"2025-07-16","close":11764.6699},{"date":"2025-07-17","close":11769.5967},{"date":"2025-07-18","close":11759.7432},{"date":"2025-07-21","close":11730.1836},{"date":"2025-07-22","close":11710.4775},{"date":"2025-07-23","close":11725.2568},{"date":"2025-07-24","close":11695.6982},{"date":"2025-07-25","close":11685.8447},{"date":"2025-07-28","close":11641.5059},{"date":"2025-07-29","close":11715.4043},{"date":"2025-07-30","close":11744.9639},{"date":"2025-07-31","close":11720.3311},{"date":"2025-08-01","close":11582.3867},{"date":"2025-08-04","close":11641.5059},{"date":"2025-08-05","close":11661.2119},{"date":"2025-08-06","close":11685.8447},{"date":"2025-08-07","close":11700.624},{"date":"2025-08-08","close":11646.4316},{"date":"2025-08-11","close":11636.5791},{"date":"2025-08-12","close":11646.4316},{"date":"2025-08-13","close":11651.3584},{"date":"2025-08-14","close":11646.4316},{"date":"2025-08-18","close":11616.873},{"date":"2025-08-19","close":11547.9004},{"date":"2025-08-20","close":11557.7539},{"date":"2025-08-21","close":11587.3135},{"date":"2025-08-22","close":11597.166},{"date":"2025-08-25","close":11616.873},{"date":"2025-08-26","close":11626.7256},{"date":"2025-08-27","close":11636.5791},{"date":"2025-08-28","close":11646.4316},{"date":"2025-08-29","close":11656.2852},{"date":"2025-09-01","close":11641.5059},{"date":"2025-09-02","close":11636.5791},{"date":"2025-09-03","close":11666.1387},{"date":"2025-09-04","close":11656.2852},{"date":"2025-09-05","close":11680.918},{"date":"2025-09-08","close":11675.9912},{"date":"2025-09-09","close":11685.8447},{"date":"2025-09-10","close":11710.4775},{"date":"2025-09-11","close":11735.1104},{"date":"2025-09-12","close":11774.5234},{"date":"2025-09-15","close":11764.6699},{"date":"2025-09-16","close":11804.083},{"date":"2025-09-17","close":11784.376},{"date":"2025-09-18","close":11818.8623},{"date":"2025-09-19","close":11813.9355},{"date":"2025-09-22","close":11794.2295},{"date":"2025-09-23","close":11784.376},{"date":"2025-09-24","close":11794.2295},{"date":"2025-09-25","close":11764.6699},{"date":"2025-09-26","close":11685.8447},{"date":"2025-09-29","close":11740.0371},{"date":"2025-09-30","close":11720.3311},{"date":"2025-10-01","close":11725.2568},{"date":"2025-10-02","close":11764.6699},{"date":"2025-10-10","close":11744.9639},{"date":"2025-10-13","close":11715.4043},{"date":"2025-10-14","close":11705.5508},{"date":"2025-10-15","close":11735.1104},{"date":"2025-10-16","close":11794.2295},{"date":"2025-10-17","close":11784.376},{"date":"2025-10-20","close":11833.6416},{"date":"2025-10-21","close":11843.4951},{"date":"2025-10-22","close":11907.541},{"date":"2025-10-23","close":11887.834},{"date":"2025-10-24","close":11917.3936},{"date":"2025-10-27","close":11917.3936},{"date":"2025-10-28","close":11956.8066},{"date":"2025-10-29","close":12025.7783},{"date":"2025-10-30","close":12001.1455},{"date":"2025-10-31","close":12045.4854},{"date":"2025-11-03","close":12084.8975},{"date":"2025-11-04","close":12055.3379},{"date":"2025-11-05","close":11956.8066},{"date":"2025-11-06","close":12001.1455},{"date":"2025-11-07","close":11917.3936},{"date":"2025-11-10","close":12040.5586},{"date":"2025-11-11","close":12035.6318},{"date":"2025-11-12","close":12020.8516},{"date":"2025-11-13","close":12060.2646},{"date":"2025-11-14","close":11863.2012},{"date":"2025-11-17","close":12040.5586},{"date":"2025-11-18","close":11966.6592},{"date":"2025-11-19","close":11966.6592},{"date":"2025-11-20","close":12020.8516},{"date":"2025-11-21","close":11956.8066},{"date":"2025-11-24","close":11961.7334},{"date":"2025-11-25","close":11917.3936},{"date":"2025-11-26","close":11892.7607},{"date":"2025-11-27","close":12010.999},{"date":"2025-11-28","close":11887.834},{"date":"2025-12-01","close":11946.9531},{"date":"2025-12-02","close":12001.1455},{"date":"2025-12-03","close":12070.1182},{"date":"2025-12-04","close":12099.6777},{"date":"2025-12-05","close":12094.751},{"date":"2025-12-08","close":12139.0898},{"date":"2025-12-09","close":12010.999},{"date":"2025-12-10","close":12114.457},{"date":"2025-12-11","close":12158.7959},{"date":"2025-12-12","close":12173.5762},{"date":"2025-12-15","close":12129.2363},{"date":"2025-12-16","close":12025.7783},{"date":"2025-12-17","close":12153.8701},{"date":"2025-12-18","close":12119.3838},{"date":"2025-12-19","close":12124.3105},{"date":"2025-12-22","close":12178.5029},{"date":"2025-12-23","close":12168.6494},{"date":"2025-12-24","close":12178.5029},{"date":"2025-12-26","close":12124.3105},{"date":"2025-12-29","close":12040.5586},{"date":"2025-12-30","close":12104.6035},{"date":"2026-01-02","close":12158.7959},{"date":"2026-01-05","close":12178.5029},{"date":"2026-01-06","close":12227.7686},{"date":"2026-01-07","close":12217.915},{"date":"2026-01-08","close":12237.6211},{"date":"2026-01-09","close":12252.4014},{"date":"2026-01-12","close":12158.7959},{"date":"2026-01-13","close":12222.8418},{"date":"2026-01-14","close":12355.8594},{"date":"2026-01-15","close":12272.1074},{"date":"2026-01-16","close":12385.4189},{"date":"2026-01-19","close":12434.6846},{"date":"2026-01-20","close":12479.0234},{"date":"2026-01-21","close":12469.1709},{"date":"2026-01-22","close":12464.2441},{"date":"2026-01-23","close":12498.7305},{"date":"2026-01-26","close":12479.0234},{"date":"2026-01-27","close":12479.0234},{"date":"2026-01-28","close":12469.1709},{"date":"2026-01-29","close":12503.6572},{"date":"2026-01-30","close":12543.0693},{"date":"2026-02-02","close":12474.0977},{"date":"2026-02-03","close":12607.1152},{"date":"2026-02-04","close":12671.1602},{"date":"2026-02-05","close":12543.0693},{"date":"2026-02-06","close":12547.9961},{"date":"2026-02-09","close":12690.8672},{"date":"2026-02-10","close":12779.5449},{"date":"2026-02-11","close":12818.958},{"date":"2026-02-12","close":12907.6357},{"date":"2026-02-13","close":12907.6357},{"date":"2026-02-19","close":12961.8281},{"date":"2026-02-20","close":13030.8008},{"date":"2026-02-23","close":13084.9932},{"date":"2026-02-24","close":13119.4795},{"date":"2026-02-25","close":13144.1123},{"date":"2026-02-26","close":13336.249},{"date":"2026-02-27","close":13282.0566},{"date":"2026-03-03","close":13040.6543},{"date":"2026-03-04","close":12375.5654},{"date":"2026-03-05","close":12804.1777},{"date":"2026-03-06","close":12809.1045},{"date":"2026-03-09","close":12671.1602},{"date":"2026-03-10","close":12745.0596},{"date":"2026-03-11","close":12818.958},{"date":"2026-03-12","close":12814.0312},{"date":"2026-03-13","close":12794.3252},{"date":"2026-03-16","close":12784.4717},{"date":"2026-03-17","close":12858.3701},{"date":"2026-03-18","close":12991.3877},{"date":"2026-03-19","close":12897.7832},{"date":"2026-03-20","close":12838.6641},{"date":"2026-03-23","close":12690.8672},{"date":"2026-03-24","close":12695.793},{"date":"2026-03-25","close":12848.5176},{"date":"2026-03-26","close":12666.2334},{"date":"2026-03-27","close":12681.0137},{"date":"2026-03-30","close":12695.793},{"date":"2026-03-31","close":12626.8213},{"date":"2026-04-01","close":12887.9297},{"date":"2026-04-02","close":12685.9404},{"date":"2026-04-03","close":12710.5732},{"date":"2026-04-06","close":12833.7373},{"date":"2026-04-07","close":12838.6641},{"date":"2026-04-08","close":13045.5801},{"date":"2026-04-09","close":13030.8008},{"date":"2026-04-10","close":13070.2129},{"date":"2026-04-13","close":13016.0205},{"date":"2026-04-14","close":13075.1396},{"date":"2026-04-15","close":13218.0107},{"date":"2026-04-16","close":13257.4229},{"date":"2026-04-17","close":13247.5703},{"date":"2026-04-20","close":13257.4229},{"date":"2026-04-21","close":13311.6152},{"date":"2026-04-22","close":13331.3223},{"date":"2026-04-23","close":13306.6895},{"date":"2026-04-24","close":13346.1016},{"date":"2026-04-27","close":13410.1475},{"date":"2026-04-28","close":13420.0},{"date":"2026-04-29","close":13435.0},{"date":"2026-04-30","close":13295.0},{"date":"2026-05-04","close":13440.0},{"date":"2026-05-06","close":13440.0},{"date":"2026-05-07","close":13395.0},{"date":"2026-05-08","close":13490.0},{"date":"2026-05-11","close":13530.0},{"date":"2026-05-12","close":13340.0},{"date":"2026-05-13","close":13380.0},{"date":"2026-05-14","close":13375.0},{"date":"2026-05-15","close":13360.0},{"date":"2026-05-18","close":13130.0},{"date":"2026-05-19","close":13020.0},{"date":"2026-05-20","close":12960.0},{"date":"2026-05-21","close":13365.0},{"date":"2026-05-22","close":13310.0},{"date":"2026-05-26","close":13520.0},{"date":"2026-05-27","close":13365.0},{"date":"2026-05-28","close":13405.0},{"date":"2026-05-29","close":13435.0},{"date":"2026-06-01","close":13535.0},{"date":"2026-06-02","close":13520.0},{"date":"2026-06-04","close":13360.0},{"date":"2026-06-05","close":13275.0},{"date":"2026-06-08","close":13075.0},{"date":"2026-06-09","close":13310.0},{"date":"2026-06-10","close":13150.0},{"date":"2026-06-11","close":13130.0},{"date":"2026-06-12","close":13395.0},{"date":"2026-06-15","close":13555.0},{"date":"2026-06-16","close":13670.0},{"date":"2026-06-17","close":13645.0},{"date":"2026-06-18","close":13500.0},{"date":"2026-06-19","close":13435.0},{"date":"2026-06-22","close":13335.0},{"date":"2026-06-23","close":13110.0},{"date":"2026-06-24","close":13065.0},{"date":"2026-06-25","close":13120.0},{"date":"2026-06-26","close":13075.0},{"date":"2026-06-29","close":13245.0},{"date":"2026-06-30","close":13255.0},{"date":"2026-07-01","close":13190.0},{"date":"2026-07-02","close":13335.0},{"date":"2026-07-03","close":13295.0},{"date":"2026-07-06","close":13300.0},{"date":"2026-07-07","close":13290.0},{"date":"2026-07-08","close":13170.0},{"date":"2026-07-09","close":13160.0},{"date":"2026-07-10","close":13285.0},{"date":"2026-07-13","close":13070.0},{"date":"2026-07-14","close":13085.0},{"date":"2026-07-15","close":13180.0},{"date":"2026-07-16","close":13145.0},{"date":"2026-07-20","close":13035.0},{"date":"2026-07-21","close":13065.0},{"date":"2026-07-22","close":13125.0},{"date":"2026-07-23","close":13150.0},{"date":"2026-07-24","close":13140.0},{"date":"2026-07-27","close":13180.0},{"date":"2026-07-28","close":12995.0},{"date":"2026-07-29","close":12890.0},{"date":"2026-07-30","close":12945.0},{"date":"2026-07-31","close":13035.0},{"date":"2026-08-03","close":13100.0},{"date":"2026-08-04","close":13265.0},{"date":"2026-08-05","close":13390.0},{"date":"2026-08-06","close":13405.0},{"date":"2026-08-07","close":13380.0},{"date":"2026-08-10","close":13425.0},{"date":"2026-08-11","close":13555.0},{"date":"2026-08-12","close":13550.0},{"date":"2026-08-13","close":13670.0},{"date":"2026-08-14","close":13680.0},{"date":"2026-08-18","close":13620.0},{"date":"2026-08-19","close":13545.0},{"date":"2026-08-20","close":13460.0},{"date":"2026-08-21","close":13490.0},{"date":"2026-08-24","close":13600.0},{"date":"2026-08-25","close":13640.0},{"date":"2026-08-26","close":13650.0},{"date":"2026-08-27","close":13645.0},{"date":"2026-08-28","close":13710.0},{"date":"2026-08-31","close":13675.0},{"date":"2026-09-01","close":13565.0},{"date":"2026-09-02","close":13545.0},{"date":"2026-09-03","close":13605.0},{"date":"2026-09-04","close":13495.0},{"date":"2026-09-07","close":13660.0},{"date":"2026-09-08","close":13650.0},{"date":"2026-09-09","close":13650.0},{"date":"2026-09-10","close":13640.0},{"date":"2026-09-11","close":13580.0},{"date":"2026-09-14","close":13570.0},{"date":"2026-09-15","close":13510.0},{"date":"2026-09-16","close":13505.0},{"date":"2026-09-17","close":13550.0},{"date":"2026-09-18","close":13535.0},{"date":"2026-09-21","close":13540.0},{"date":"2026-09-22","close":13555.0},{"date":"2026-09-23","close":13530.0},{"date":"2026-09-28","close":13540.0},{"date":"2026-09-29","close":13510.0},{"date":"2026-09-30","close":13505.0},{"date":"2026-10-01","close":13460.0},{"date":"2026-10-02","close":13615.0},{"date":"2026-10-06","close":13635.0},{"date":"2026-10-07","close":13635.0},{"date":"2026-10-08","close":13515.0},{"date":"2026-10-12","close":13450.0},{"date":"2026-10-13","close":13285.0},{"date":"2026-10-14","close":13260.0},{"date":"2026-10-15","close":13300.0},{"date":"2026-10-16","close":13410.0},{"date":"2026-10-19","close":13415.0},{"date":"2026-10-20","close":13295.0},{"date":"2026-10-21","close":13180.0},{"date":"2026-10-22","close":13245.0},{"date":"2026-10-23","close":13165.0}],"chart_data":[{"date":"2024-10-23","open":10672,"high":10672,"low":10653,"close":10658,"volume":22},{"date":"2024-10-24","open":10658,"high":10721,"low":10658,"close":10717,"volume":29},{"date":"2024-10-25","open":10677,"high":10741,"low":10663,"close":10663,"volume":431},{"date":"2024-10-28","open":10663,"high":10730,"low":10663,"close":10712,"volume":330},{"date":"2024-10-29","open":10716,"high":10736,"low":10712,"close":10736,"volume":56},{"date":"2024-10-30","open":10905,"high":10905,"low":10806,"close":10816,"volume":55},{"date":"2024-10-31","open":10662,"high":10662,"low":10594,"close":10634,"volume":20},{"date":"2024-11-01","open":10643,"high":10643,"low":10619,"close":10619,"volume":119},{"date":"2024-11-04","open":10614,"high":10653,"low":10599,"close":10653,"volume":363},{"date":"2024-11-05","open":10781,"high":10850,"low":10781,"close":10811,"volume":208},{"date":"2024-11-06","open":10687,"high":10701,"low":10668,"close":10687,"volume":23},{"date":"2024-11-07","open":10692,"high":10701,"low":10638,"close":10697,"volume":1163},{"date":"2024-11-08","open":10696,"high":10731,"low":10643,"close":10668,"volume":385},{"date":"2024-11-11","open":10672,"high":10672,"low":10594,"close":10648,"volume":821},{"date":"2024-11-12","open":10643,"high":10648,"low":10600,"close":10600,"volume":20},{"date":"2024-11-13","open":10599,"high":10599,"low":10517,"close":10517,"volume":335},{"date":"2024-11-14","open":10477,"high":10516,"low":10477,"close":10502,"volume":493},{"date":"2024-11-15","open":10517,"high":10521,"low":10482,"close":10517,"volume":144},{"date":"2024-11-18","open":10467,"high":10545,"low":10467,"close":10497,"volume":21180},{"date":"2024-11-19","open":10492,"high":10511,"low":10492,"close":10502,"volume":201},{"date":"2024-11-20","open":10570,"high":10584,"low":10570,"close":10580,"volume":350},{"date":"2024-11-21","open":10579,"high":10579,"low":10551,"close":10551,"volume":46},{"date":"2024-11-22","open":10560,"high":10570,"low":10555,"close":10570,"volume":156},{"date":"2024-11-25","open":10673,"high":10673,"low":10560,"close":10580,"volume":2263},{"date":"2024-11-26","open":10579,"high":10579,"low":10511,"close":10565,"volume":409},{"date":"2024-11-27","open":10570,"high":10589,"low":10570,"close":10585,"volume":23},{"date":"2024-11-28","open":10594,"high":10652,"low":10579,"close":10648,"volume":28679},{"date":"2024-11-29","open":10648,"high":10648,"low":10604,"close":10604,"volume":77},{"date":"2024-12-02","open":10604,"high":10667,"low":10604,"close":10658,"volume":2308},{"date":"2024-12-03","open":10608,"high":10731,"low":10608,"close":10697,"volume":3209},{"date":"2024-12-04","open":10619,"high":10702,"low":10619,"close":10653,"volume":572},{"date":"2024-12-05","open":10682,"high":10687,"low":10653,"close":10687,"volume":8657},{"date":"2024-12-06","open":10702,"high":10712,"low":10594,"close":10614,"volume":564},{"date":"2024-12-09","open":10638,"high":10638,"low":10502,"close":10512,"volume":39},{"date":"2024-12-10","open":10521,"high":10613,"low":10521,"close":10609,"volume":24},{"date":"2024-12-11","open":10614,"high":10633,"low":10614,"close":10624,"volume":24},{"date":"2024-12-12","open":10570,"high":10648,"low":10570,"close":10619,"volume":203},{"date":"2024-12-13","open":10638,"high":10657,"low":10614,"close":10648,"volume":402},{"date":"2024-12-16","open":10653,"high":10653,"low":10624,"close":10624,"volume":141},{"date":"2024-12-17","open":10623,"high":10623,"low":10595,"close":10600,"volume":186},{"date":"2024-12-18","open":10599,"high":10648,"low":10599,"close":10648,"volume":45},{"date":"2024-12-19","open":10643,"high":10643,"low":10570,"close":10590,"volume":217},{"date":"2024-12-20","open":10541,"high":10589,"low":10536,"close":10551,"volume":715},{"date":"2024-12-23","open":10555,"high":10613,"low":10545,"close":10609,"volume":15756},{"date":"2024-12-24","open":10608,"high":10608,"low":10536,"close":10590,"volume":314},{"date":"2024-12-26","open":10691,"high":10691,"low":10575,"close":10585,"volume":276},{"date":"2024-12-27","open":10550,"high":10555,"low":10521,"close":10546,"volume":53},{"date":"2024-12-30","open":10531,"high":10560,"low":10521,"close":10551,"volume":109},{"date":"2025-01-02","open":10531,"high":10594,"low":10531,"close":10590,"volume":3057},{"date":"2025-01-03","open":10482,"high":10633,"low":10482,"close":10609,"volume":99},{"date":"2025-01-06","open":10741,"high":10741,"low":10624,"close":10643,"volume":140},{"date":"2025-01-07","open":10638,"high":10672,"low":10638,"close":10648,"volume":232},{"date":"2025-01-08","open":10751,"high":10751,"low":10614,"close":10658,"volume":6329},{"date":"2025-01-09","open":10751,"high":10751,"low":10658,"close":10673,"volume":127},{"date":"2025-01-10","open":10682,"high":10682,"low":10658,"close":10668,"volume":41},{"date":"2025-01-13","open":10662,"high":10672,"low":10634,"close":10653,"volume":378},{"date":"2025-01-14","open":10624,"high":10634,"low":10614,"close":10634,"volume":201},{"date":"2025-01-15","open":10751,"high":10751,"low":10648,"close":10653,"volume":110},{"date":"2025-01-16","open":10648,"high":10692,"low":10648,"close":10692,"volume":819},{"date":"2025-01-17","open":10785,"high":10785,"low":10692,"close":10722,"volume":449},{"date":"2025-01-20","open":10721,"high":10726,"low":10682,"close":10692,"volume":2693},{"date":"2025-01-21","open":10741,"high":10741,"low":10677,"close":10692,"volume":526},{"date":"2025-01-22","open":10736,"high":10745,"low":10707,"close":10741,"volume":263},{"date":"2025-01-23","open":10725,"high":10730,"low":10702,"close":10722,"volume":27},{"date":"2025-01-24","open":10716,"high":10756,"low":10716,"close":10756,"volume":71},{"date":"2025-01-31","open":10750,"high":10765,"low":10721,"close":10746,"volume":286},{"date":"2025-02-03","open":10760,"high":10760,"low":10638,"close":10682,"volume":1321},{"date":"2025-02-04","open":10658,"high":10731,"low":10658,"close":10687,"volume":255},{"date":"2025-02-05","open":10712,"high":10735,"low":10712,"close":10726,"volume":65},{"date":"2025-02-06","open":10702,"high":10775,"low":10702,"close":10746,"volume":683},{"date":"2025-02-07","open":10770,"high":10770,"low":10736,"close":10741,"volume":46},{"date":"2025-02-10","open":10736,"high":10750,"low":10721,"close":10736,"volume":255},{"date":"2025-02-11","open":10741,"high":10760,"low":10726,"close":10746,"volume":148},{"date":"2025-02-12","open":10746,"high":10779,"low":10746,"close":10770,"volume":606},{"date":"2025-02-13","open":10746,"high":10794,"low":10746,"close":10780,"volume":369},{"date":"2025-02-14","open":10814,"high":10824,"low":10794,"close":10824,"volume":302},{"date":"2025-02-17","open":10838,"high":10858,"low":10814,"close":10858,"volume":307},{"date":"2025-02-18","open":10868,"high":10892,"low":10853,"close":10892,"volume":174},{"date":"2025-02-19","open":10907,"high":10931,"low":10882,"close":10917,"volume":873},{"date":"2025-02-20","open":10917,"high":10926,"low":10877,"close":10926,"volume":243},{"date":"2025-02-21","open":10935,"high":10945,"low":10917,"close":10931,"volume":233},{"date":"2025-02-24","open":10926,"high":10926,"low":10877,"close":10902,"volume":1154},{"date":"2025-02-25","open":10897,"high":10916,"low":10863,"close":10897,"volume":369},{"date":"2025-02-26","open":10887,"high":10896,"low":10853,"close":10887,"volume":453},{"date":"2025-02-27","open":10862,"high":10862,"low":10839,"close":10848,"volume":50},{"date":"2025-02-28","open":10843,"high":10843,"low":10736,"close":10736,"volume":1305},{"date":"2025-03-04","open":10760,"high":10799,"low":10721,"close":10780,"volume":298},{"date":"2025-03-05","open":10775,"high":10828,"low":10775,"close":10824,"volume":121},{"date":"2025-03-06","open":10824,"high":10877,"low":10824,"close":10863,"volume":22},{"date":"2025-03-07","open":10862,"high":10862,"low":10848,"close":10848,"volume":70},{"date":"2025-03-10","open":10848,"high":10867,"low":10829,"close":10853,"volume":1636},{"date":"2025-03-11","open":10848,"high":10848,"low":10755,"close":10804,"volume":448},{"date":"2025-03-12","open":10804,"high":10823,"low":10795,"close":10804,"volume":1003},{"date":"2025-03-13","open":10818,"high":10823,"low":10800,"close":10804,"volume":1244},{"date":"2025-03-14","open":10799,"high":10814,"low":10790,"close":10814,"volume":64},{"date":"2025-03-17","open":10834,"high":10834,"low":10814,"close":10834,"volume":1046},{"date":"2025-03-18","open":10839,"high":10852,"low":10829,"close":10839,"volume":582},{"date":"2025-03-19","open":10839,"high":10882,"low":10819,"close":10853,"volume":181},{"date":"2025-03-20","open":10867,"high":10882,"low":10853,"close":10853,"volume":30},{"date":"2025-03-21","open":10848,"high":10862,"low":10824,"close":10853,"volume":167},{"date":"2025-03-24","open":10853,"high":10858,"low":10853,"close":10858,"volume":286},{"date":"2025-03-25","open":10872,"high":10872,"low":10834,"close":10834,"volume":4967},{"date":"2025-03-26","open":10941,"high":10941,"low":10848,"close":10853,"volume":653},{"date":"2025-03-27","open":10853,"high":10853,"low":10800,"close":10809,"volume":167},{"date":"2025-03-28","open":10804,"high":10804,"low":10707,"close":10736,"volume":3100},{"date":"2025-03-31","open":10873,"high":10873,"low":10687,"close":10697,"volume":1216},{"date":"2025-04-01","open":10711,"high":10750,"low":10711,"close":10741,"volume":4637},{"date":"2025-04-02","open":10735,"high":10745,"low":10717,"close":10726,"volume":567},{"date":"2025-04-03","open":10721,"high":10721,"low":10648,"close":10712,"volume":130},{"date":"2025-04-04","open":10717,"high":10750,"low":10682,"close":10731,"volume":2794},{"date":"2025-04-07","open":10731,"high":10731,"low":10570,"close":10585,"volume":254},{"date":"2025-04-08","open":10589,"high":10618,"low":10570,"close":10575,"volume":477},{"date":"2025-04-09","open":10540,"high":10540,"low":10487,"close":10497,"volume":22},{"date":"2025-04-10","open":10511,"high":10663,"low":10511,"close":10663,"volume":303},{"date":"2025-04-11","open":10667,"high":10667,"low":10584,"close":10658,"volume":480},{"date":"2025-04-14","open":10663,"high":10687,"low":10663,"close":10687,"volume":55},{"date":"2025-04-15","open":10687,"high":10725,"low":10687,"close":10722,"volume":20},{"date":"2025-04-16","open":10721,"high":10760,"low":10721,"close":10731,"volume":121},{"date":"2025-04-17","open":10833,"high":10833,"low":10741,"close":10761,"volume":25},{"date":"2025-04-18","open":10760,"high":10785,"low":10760,"close":10785,"volume":313},{"date":"2025-04-21","open":10795,"high":10804,"low":10760,"close":10795,"volume":145},{"date":"2025-04-22","open":10794,"high":10799,"low":10775,"close":10790,"volume":167},{"date":"2025-04-23","open":10794,"high":10834,"low":10794,"close":10834,"volume":108},{"date":"2025-04-24","open":10834,"high":10839,"low":10814,"close":10839,"volume":219},{"date":"2025-04-25","open":10838,"high":10868,"low":10838,"close":10868,"volume":24},{"date":"2025-04-28","open":10872,"high":10887,"low":10848,"close":10858,"volume":1275},{"date":"2025-04-29","open":10878,"high":10932,"low":10878,"close":10932,"volume":125},{"date":"2025-04-30","open":10932,"high":10947,"low":10903,"close":10947,"volume":215},{"date":"2025-05-02","open":10957,"high":10971,"low":10932,"close":10962,"volume":170},{"date":"2025-05-07","open":10962,"high":10971,"low":10932,"close":10971,"volume":36},{"date":"2025-05-08","open":10967,"high":11021,"low":10967,"close":11001,"volume":302},{"date":"2025-05-09","open":10996,"high":11006,"low":10986,"close":10986,"volume":198},{"date":"2025-05-12","open":10991,"high":11011,"low":10986,"close":10996,"volume":1895},{"date":"2025-05-13","open":11001,"high":11001,"low":10962,"close":10996,"volume":2549},{"date":"2025-05-14","open":11006,"high":11040,"low":10996,"close":11031,"volume":4790},{"date":"2025-05-15","open":11031,"high":11031,"low":10996,"close":11001,"volume":636},{"date":"2025-05-16","open":11006,"high":11036,"low":11001,"close":11036,"volume":2899},{"date":"2025-05-19","open":11026,"high":11026,"low":10976,"close":10981,"volume":740},{"date":"2025-05-20","open":10981,"high":11016,"low":10981,"close":10981,"volume":107},{"date":"2025-05-21","open":10986,"high":11016,"low":10981,"close":11011,"volume":275},{"date":"2025-05-22","open":11011,"high":11011,"low":10962,"close":10976,"volume":101},{"date":"2025-05-23","open":10996,"high":11011,"low":10986,"close":11011,"volume":28},{"date":"2025-05-26","open":11006,"high":11065,"low":11006,"close":11065,"volume":324},{"date":"2025-05-27","open":11075,"high":11075,"low":11036,"close":11070,"volume":205},{"date":"2025-05-28","open":11075,"high":11124,"low":11075,"close":11090,"volume":84},{"date":"2025-05-29","open":11090,"high":11154,"low":11090,"close":11149,"volume":527},{"date":"2025-05-30","open":11149,"high":11164,"low":11119,"close":11134,"volume":1709},{"date":"2025-06-02","open":11139,"high":11154,"low":11109,"close":11134,"volume":574},{"date":"2025-06-04","open":11134,"high":11208,"low":11134,"close":11208,"volume":3016},{"date":"2025-06-05","open":11203,"high":11252,"low":11203,"close":11242,"volume":1686},{"date":"2025-06-09","open":11282,"high":11336,"low":11262,"close":11336,"volume":2378},{"date":"2025-06-10","open":11311,"high":11366,"low":11297,"close":11356,"volume":845},{"date":"2025-06-11","open":11356,"high":11385,"low":11346,"close":11380,"volume":3009},{"date":"2025-06-12","open":11380,"high":11410,"low":11361,"close":11395,"volume":1106},{"date":"2025-06-13","open":11400,"high":11420,"low":11356,"close":11415,"volume":10372},{"date":"2025-06-16","open":11415,"high":11508,"low":11395,"close":11508,"volume":3449},{"date":"2025-06-17","open":11499,"high":11518,"low":11464,"close":11504,"volume":9887},{"date":"2025-06-18","open":11474,"high":11523,"low":11469,"close":11513,"volume":1517},{"date":"2025-06-19","open":11513,"high":11553,"low":11489,"close":11553,"volume":3181},{"date":"2025-06-20","open":11558,"high":11568,"low":11523,"close":11538,"volume":1466},{"date":"2025-06-23","open":11577,"high":11592,"low":11504,"close":11587,"volume":3471},{"date":"2025-06-24","open":11582,"high":11661,"low":11582,"close":11656,"volume":5535},{"date":"2025-06-25","open":11656,"high":11671,"low":11597,"close":11632,"volume":5013},{"date":"2025-06-26","open":11632,"high":11632,"low":11528,"close":11587,"volume":10426},{"date":"2025-06-27","open":11607,"high":11617,"low":11538,"close":11577,"volume":2969},{"date":"2025-06-30","open":11582,"high":11612,"low":11548,"close":11597,"volume":5298},{"date":"2025-07-01","open":11597,"high":11671,"low":11597,"close":11642,"volume":4244},{"date":"2025-07-02","open":11642,"high":11642,"low":11582,"close":11627,"volume":3522},{"date":"2025-07-03","open":11646,"high":11646,"low":11622,"close":11622,"volume":4179},{"date":"2025-07-04","open":11632,"high":11637,"low":11538,"close":11538,"volume":3182},{"date":"2025-07-07","open":11538,"high":11573,"low":11489,"close":11558,"volume":9111},{"date":"2025-07-08","open":11533,"high":11612,"low":11533,"close":11612,"volume":2488},{"date":"2025-07-09","open":11607,"high":11666,"low":11607,"close":11666,"volume":3100},{"date":"2025-07-10","open":11676,"high":11745,"low":11637,"close":11745,"volume":715},{"date":"2025-07-11","open":11745,"high":11775,"low":11696,"close":11730,"volume":6144},{"date":"2025-07-14","open":11730,"high":11779,"low":11715,"close":11775,"volume":3733},{"date":"2025-07-15","open":11775,"high":11799,"low":11735,"close":11775,"volume":4267},{"date":"2025-07-16","open":11789,"high":11789,"low":11730,"close":11765,"volume":912},{"date":"2025-07-17","open":11760,"high":11779,"low":11710,"close":11770,"volume":2781},{"date":"2025-07-18","open":11770,"high":11779,"low":11701,"close":11760,"volume":6652},{"date":"2025-07-21","open":11760,"high":11760,"low":11730,"close":11730,"volume":1282},{"date":"2025-07-22","open":11740,"high":11750,"low":11676,"close":11710,"volume":1158},{"date":"2025-07-23","open":11710,"high":11750,"low":11681,"close":11725,"volume":1142},{"date":"2025-07-24","open":11725,"high":11760,"low":11666,"close":11696,"volume":704},{"date":"2025-07-25","open":11696,"high":11706,"low":11642,"close":11686,"volume":1249},{"date":"2025-07-28","open":11701,"high":11701,"low":11627,"close":11642,"volume":2546},{"date":"2025-07-29","open":11681,"high":11715,"low":11602,"close":11715,"volume":2985},{"date":"2025-07-30","open":11715,"high":11760,"low":11710,"close":11745,"volume":2506},{"date":"2025-07-31","open":11740,"high":11740,"low":11706,"close":11720,"volume":1021},{"date":"2025-08-01","open":11715,"high":11715,"low":11543,"close":11582,"volume":920},{"date":"2025-08-04","open":11573,"high":11642,"low":11533,"close":11642,"volume":2561},{"date":"2025-08-05","open":11632,"high":11681,"low":11622,"close":11661,"volume":1102},{"date":"2025-08-06","open":11666,"high":11686,"low":11622,"close":11686,"volume":2177},{"date":"2025-08-07","open":11686,"high":11706,"low":11656,"close":11701,"volume":2154},{"date":"2025-08-08","open":11696,"high":11696,"low":11646,"close":11646,"volume":3324},{"date":"2025-08-11","open":11651,"high":11691,"low":11637,"close":11637,"volume":2398},{"date":"2025-08-12","open":11666,"high":11696,"low":11646,"close":11646,"volume":779},{"date":"2025-08-13","open":11646,"high":11676,"low":11602,"close":11651,"volume":2031},{"date":"2025-08-14","open":11661,"high":11676,"low":11632,"close":11646,"volume":858},{"date":"2025-08-18","open":11646,"high":11646,"low":11577,"close":11617,"volume":834},{"date":"2025-08-19","open":11612,"high":11612,"low":11548,"close":11548,"volume":2425},{"date":"2025-08-20","open":11543,"high":11558,"low":11489,"close":11558,"volume":2209},{"date":"2025-08-21","open":11587,"high":11597,"low":11543,"close":11587,"volume":1839},{"date":"2025-08-22","open":11582,"high":11617,"low":11558,"close":11597,"volume":1949},{"date":"2025-08-25","open":11597,"high":11627,"low":11587,"close":11617,"volume":4302},{"date":"2025-08-26","open":11642,"high":11642,"low":11592,"close":11627,"volume":214},{"date":"2025-08-27","open":11632,"high":11637,"low":11597,"close":11637,"volume":139},{"date":"2025-08-28","open":11646,"high":11646,"low":11612,"close":11646,"volume":1716},{"date":"2025-08-29","open":11661,"high":11661,"low":11651,"close":11656,"volume":8},{"date":"2025-09-01","open":11661,"high":11666,"low":11617,"close":11642,"volume":2678},{"date":"2025-09-02","open":11651,"high":11656,"low":11602,"close":11637,"volume":987},{"date":"2025-09-03","open":11637,"high":11666,"low":11597,"close":11666,"volume":2695},{"date":"2025-09-04","open":11642,"high":11666,"low":11642,"close":11656,"volume":282},{"date":"2025-09-05","open":11661,"high":11681,"low":11642,"close":11681,"volume":550},{"date":"2025-09-08","open":11656,"high":11681,"low":11656,"close":11676,"volume":1382},{"date":"2025-09-09","open":11676,"high":11691,"low":11666,"close":11686,"volume":885},{"date":"2025-09-10","open":11661,"high":11710,"low":11656,"close":11710,"volume":2209},{"date":"2025-09-11","open":11710,"high":11735,"low":11686,"close":11735,"volume":2771},{"date":"2025-09-12","open":11760,"high":11775,"low":11735,"close":11775,"volume":4703},{"date":"2025-09-15","open":11775,"high":11775,"low":11735,"close":11765,"volume":595},{"date":"2025-09-16","open":11779,"high":11814,"low":11770,"close":11804,"volume":1126},{"date":"2025-09-17","open":11804,"high":11804,"low":11755,"close":11784,"volume":252},{"date":"2025-09-18","open":11794,"high":11819,"low":11760,"close":11819,"volume":1571},{"date":"2025-09-19","open":11824,"high":11824,"low":11765,"close":11814,"volume":167},{"date":"2025-09-22","open":11814,"high":11814,"low":11775,"close":11794,"volume":103},{"date":"2025-09-23","open":11829,"high":11829,"low":11779,"close":11784,"volume":1637},{"date":"2025-09-24","open":11824,"high":11824,"low":11745,"close":11794,"volume":778},{"date":"2025-09-25","open":11789,"high":11789,"low":11750,"close":11765,"volume":485},{"date":"2025-09-26","open":11760,"high":11760,"low":11651,"close":11686,"volume":226},{"date":"2025-09-29","open":11740,"high":11745,"low":11710,"close":11740,"volume":99},{"date":"2025-09-30","open":11735,"high":11740,"low":11691,"close":11720,"volume":1435},{"date":"2025-10-01","open":11720,"high":11740,"low":11706,"close":11725,"volume":706},{"date":"2025-10-02","open":11745,"high":11770,"low":11725,"close":11765,"volume":1216},{"date":"2025-10-10","open":11750,"high":11755,"low":11691,"close":11745,"volume":5412},{"date":"2025-10-13","open":11745,"high":11745,"low":11656,"close":11715,"volume":3149},{"date":"2025-10-14","open":11710,"high":11745,"low":11661,"close":11706,"volume":684},{"date":"2025-10-15","open":11701,"high":11735,"low":11696,"close":11735,"volume":1987},{"date":"2025-10-16","open":11765,"high":11804,"low":11686,"close":11794,"volume":1348},{"date":"2025-10-17","open":11794,"high":11799,"low":11686,"close":11784,"volume":106},{"date":"2025-10-20","open":11799,"high":11834,"low":11691,"close":11834,"volume":1607},{"date":"2025-10-21","open":11834,"high":11898,"low":11740,"close":11843,"volume":1460},{"date":"2025-10-22","open":11843,"high":11908,"low":11735,"close":11908,"volume":46},{"date":"2025-10-23","open":11908,"high":11932,"low":11799,"close":11888,"volume":1123},{"date":"2025-10-24","open":11814,"high":11917,"low":11799,"close":11917,"volume":1113},{"date":"2025-10-27","open":11824,"high":11996,"low":11824,"close":11917,"volume":2792},{"date":"2025-10-28","open":11986,"high":11986,"low":11873,"close":11957,"volume":144},{"date":"2025-10-29","open":11981,"high":12055,"low":11937,"close":12026,"volume":4260},{"date":"2025-10-30","open":12090,"high":12090,"low":11888,"close":12001,"volume":7376},{"date":"2025-10-31","open":12001,"high":12045,"low":12001,"close":12045,"volume":788},{"date":"2025-11-03","open":12045,"high":12105,"low":11957,"close":12085,"volume":1583,"rsi_14":88.89,"sma_20":12032.25,"sma_60":11917.17,"sma_120":11758.5},{"date":"2025-11-04","open":12090,"high":12090,"low":11932,"close":12055,"volume":3237,"rsi_14":82.83,"sma_20":12049.25,"sma_60":11924.17,"sma_120":11767.42},{"date":"2025-11-05","open":12050,"high":12050,"low":11799,"close":11957,"volume":1313,"rsi_14":65.42,"sma_20":12061.0,"sma_60":11929.17,"sma_120":11775.62},{"date":"2025-11-06","open":11962,"high":12021,"low":11947,"close":12001,"volume":132,"rsi_14":69.3,"sma_20":12073.0,"sma_60":11934.5,"sma_120":11784.12},{"date":"2025-11-07","open":11888,"high":11986,"low":11775,"close":11917,"volume":2426,"rsi_14":57.02,"sma_20":12081.75,"sma_60":11938.17,"sma_120":11791.92},{"date":"2025-11-10","open":11839,"high":12050,"low":11834,"close":12041,"volume":4937,"rsi_14":63.89,"sma_20":12098.25,"sma_60":11944.83,"sma_120":11800.46},{"date":"2025-11-11","open":12036,"high":12070,"low":11922,"close":12036,"volume":3557,"rsi_14":59.85,"sma_20":12115.0,"sma_60":11951.58,"sma_120":11809.21},{"date":"2025-11-12","open":12036,"high":12055,"low":11883,"close":12021,"volume":10901,"rsi_14":60.31,"sma_20":12129.5,"sma_60":11957.92,"sma_120":11817.54},{"date":"2025-11-13","open":12021,"high":12060,"low":11893,"close":12060,"volume":1254,"rsi_14":60.9,"sma_20":12143.0,"sma_60":11964.83,"sma_120":11826.67},{"date":"2025-11-14","open":12045,"high":12045,"low":11863,"close":11863,"volume":1293,"rsi_14":46.82,"sma_20":12147.0,"sma_60":11968.5,"sma_120":11834.12},{"date":"2025-11-17","open":12001,"high":12045,"low":12001,"close":12041,"volume":177,"rsi_14":54.23,"sma_20":12157.5,"sma_60":11975.67,"sma_120":11842.83},{"date":"2025-11-18","open":12041,"high":12041,"low":11917,"close":11967,"volume":3248,"rsi_14":47.03,"sma_20":12163.75,"sma_60":11982.75,"sma_120":11851.21},{"date":"2025-11-19","open":11972,"high":11996,"low":11839,"close":11967,"volume":284,"rsi_14":48.22,"sma_20":12166.75,"sma_60":11989.67,"sma_120":11859.29},{"date":"2025-11-20","open":11967,"high":12050,"low":11922,"close":12021,"volume":213,"rsi_14":48.74,"sma_20":12173.5,"sma_60":11997.0,"sma_120":11867.38},{"date":"2025-11-21","open":12006,"high":12006,"low":11809,"close":11957,"volume":3099,"rsi_14":43.63,"sma_20":12175.5,"sma_60":12003.08,"sma_120":11874.88},{"date":"2025-11-24","open":11957,"high":12016,"low":11843,"close":11962,"volume":651,"rsi_14":45.23,"sma_20":12177.75,"sma_60":12008.92,"sma_120":11882.25},{"date":"2025-11-25","open":11947,"high":11977,"low":11912,"close":11917,"volume":106,"rsi_14":47.87,"sma_20":12175.75,"sma_60":12013.83,"sma_120":11888.75},{"date":"2025-11-26","open":11804,"high":12001,"low":11804,"close":11893,"volume":741,"rsi_14":44.02,"sma_20":12169.0,"sma_60":12018.17,"sma_120":11895.17},{"date":"2025-11-27","open":12001,"high":12045,"low":11912,"close":12011,"volume":454,"rsi_14":54.97,"sma_20":12169.5,"sma_60":12024.33,"sma_120":11902.58},{"date":"2025-11-28","open":12006,"high":12011,"low":11848,"close":11888,"volume":448,"rsi_14":41.88,"sma_20":12161.5,"sma_60":12028.25,"sma_120":11908.33},{"date":"2025-12-01","open":11962,"high":11967,"low":11824,"close":11947,"volume":2484,"rsi_14":45.54,"sma_20":12154.5,"sma_60":12033.42,"sma_120":11914.29},{"date":"2025-12-02","open":11947,"high":12001,"low":11878,"close":12001,"volume":330,"rsi_14":49.05,"sma_20":12151.75,"sma_60":12039.58,"sma_120":11919.92},{"date":"2025-12-03","open":12001,"high":12070,"low":11893,"close":12070,"volume":143,"rsi_14":50.46,"sma_20":12157.5,"sma_60":12046.42,"sma_120":11925.96},{"date":"2025-12-04","open":12070,"high":12100,"low":11972,"close":12100,"volume":738,"rsi_14":63.19,"sma_20":12162.5,"sma_60":12053.92,"sma_120":11932.04},{"date":"2025-12-05","open":12100,"high":12100,"low":11981,"close":12095,"volume":3472,"rsi_14":53.74,"sma_20":12171.5,"sma_60":12060.92,"sma_120":11937.96},{"date":"2025-12-08","open":12129,"high":12139,"low":12016,"close":12139,"volume":343,"rsi_14":62.41,"sma_20":12176.5,"sma_60":12068.75,"sma_120":11944.08},{"date":"2025-12-09","open":12021,"high":12129,"low":12001,"close":12011,"volume":2170,"rsi_14":52.69,"sma_20":12175.25,"sma_60":12074.25,"sma_120":11948.33},{"date":"2025-12-10","open":12134,"high":12144,"low":12006,"close":12114,"volume":1007,"rsi_14":55.37,"sma_20":12180.0,"sma_60":12081.08,"sma_120":11953.5},{"date":"2025-12-11","open":12144,"high":12179,"low":12021,"close":12159,"volume":3283,"rsi_14":61.85,"sma_20":12185.0,"sma_60":12088.25,"sma_120":11958.96},{"date":"2025-12-12","open":12075,"high":12198,"low":12060,"close":12174,"volume":712,"rsi_14":62.29,"sma_20":12200.75,"sma_60":12095.0,"sma_120":11964.21},{"date":"2025-12-15","open":12198,"high":12198,"low":12075,"close":12129,"volume":1016,"rsi_14":62.29,"sma_20":12205.25,"sma_60":12101.17,"sma_120":11969.21},{"date":"2025-12-16","open":12080,"high":12154,"low":12021,"close":12026,"volume":853,"rsi_14":57.07,"sma_20":12208.25,"sma_60":12104.92,"sma_120":11972.92},{"date":"2025-12-17","open":12129,"high":12154,"low":12016,"close":12154,"volume":1274,"rsi_14":57.51,"sma_20":12217.75,"sma_60":12111.17,"sma_120":11977.12},{"date":"2025-12-18","open":12154,"high":12154,"low":11996,"close":12119,"volume":369,"rsi_14":63.43,"sma_20":12222.75,"sma_60":12116.25,"sma_120":11981.25},{"date":"2025-12-19","open":12149,"high":12149,"low":12006,"close":12124,"volume":843,"rsi_14":60.98,"sma_20":12231.25,"sma_60":12121.5,"sma_120":11985.79},{"date":"2025-12-22","open":12174,"high":12179,"low":12045,"close":12179,"volume":907,"rsi_14":60.98,"sma_20":12242.25,"sma_60":12128.0,"sma_120":11990.88},{"date":"2025-12-23","open":12134,"high":12188,"low":12134,"close":12169,"volume":369,"rsi_14":56.58,"sma_20":12255.0,"sma_60":12134.5,"sma_120":11995.71},{"date":"2025-12-24","open":12174,"high":12198,"low":12070,"close":12179,"volume":96,"rsi_14":55.41,"sma_20":12269.5,"sma_60":12141.0,"sma_120":12000.25},{"date":"2025-12-26","open":12100,"high":12174,"low":12021,"close":12124,"volume":3219,"rsi_14":51.9,"sma_20":12275.25,"sma_60":12147.08,"sma_120":12004.46},{"date":"2025-12-29","open":12006,"high":12139,"low":12001,"close":12041,"volume":585,"rsi_14":43.98,"sma_20":12283.0,"sma_60":12153.08,"sma_120":12008.0},{"date":"2025-12-30","open":12233,"high":12233,"low":12105,"close":12105,"volume":190,"rsi_14":56.21,"sma_20":12291.0,"sma_60":12159.25,"sma_120":12012.79},{"date":"2026-01-02","open":12036,"high":12159,"low":12036,"close":12159,"volume":810,"rsi_14":53.15,"sma_20":12299.0,"sma_60":12166.67,"sma_120":12017.88},{"date":"2026-01-05","open":12188,"high":12188,"low":12055,"close":12179,"volume":1385,"rsi_14":51.45,"sma_20":12304.5,"sma_60":12174.33,"sma_120":12022.67},{"date":"2026-01-06","open":12218,"high":12233,"low":12090,"close":12228,"volume":294,"rsi_14":53.79,"sma_20":12311.0,"sma_60":12182.17,"sma_120":12027.42},{"date":"2026-01-07","open":12243,"high":12243,"low":12124,"close":12218,"volume":1709,"rsi_14":56.52,"sma_20":12317.25,"sma_60":12190.17,"sma_120":12031.42},{"date":"2026-01-08","open":12243,"high":12247,"low":12129,"close":12238,"volume":536,"rsi_14":67.77,"sma_20":12322.25,"sma_60":12199.0,"sma_120":12035.71},{"date":"2026-01-09","open":12238,"high":12257,"low":12134,"close":12252,"volume":930,"rsi_14":60.2,"sma_20":12334.5,"sma_60":12208.25,"sma_120":12039.75},{"date":"2026-01-12","open":12282,"high":12297,"low":12144,"close":12159,"volume":1455,"rsi_14":53.64,"sma_20":12336.75,"sma_60":12215.42,"sma_120":12043.0},{"date":"2026-01-13","open":12316,"high":12346,"low":12203,"close":12223,"volume":485,"rsi_14":58.2,"sma_20":12340.0,"sma_60":12222.67,"sma_120":12046.88},{"date":"2026-01-14","open":12346,"high":12356,"low":12223,"close":12356,"volume":1144,"rsi_14":63.04,"sma_20":12349.25,"sma_60":12232.33,"sma_120":12051.83},{"date":"2026-01-15","open":12385,"high":12395,"low":12267,"close":12272,"volume":2575,"rsi_14":56.86,"sma_20":12356.5,"sma_60":12239.75,"sma_120":12056.17},{"date":"2026-01-16","open":12277,"high":12400,"low":12272,"close":12385,"volume":1394,"rsi_14":62.07,"sma_20":12374.75,"sma_60":12248.92,"sma_120":12061.71},{"date":"2026-01-19","open":12405,"high":12440,"low":12326,"close":12435,"volume":2210,"rsi_14":68.21,"sma_20":12389.0,"sma_60":12257.83,"sma_120":12067.83},{"date":"2026-01-20","open":12440,"high":12494,"low":12346,"close":12479,"volume":1120,"rsi_14":76.97,"sma_20":12407.25,"sma_60":12267.83,"sma_120":12074.21},{"date":"2026-01-21","open":12430,"high":12474,"low":12302,"close":12469,"volume":273,"rsi_14":74.03,"sma_20":12424.75,"sma_60":12277.17,"sma_120":12080.75},{"date":"2026-01-22","open":12509,"high":12514,"low":12380,"close":12464,"volume":3458,"rsi_14":71.53,"sma_20":12439.25,"sma_60":12286.42,"sma_120":12087.33},{"date":"2026-01-23","open":12499,"high":12509,"low":12484,"close":12499,"volume":2801,"rsi_14":72.11,"sma_20":12456.0,"sma_60":12295.58,"sma_120":12094.58},{"date":"2026-01-26","open":12523,"high":12528,"low":12361,"close":12479,"volume":2881,"rsi_14":68.09,"sma_20":12471.25,"sma_60":12303.25,"sma_120":12101.04},{"date":"2026-01-27","open":12479,"high":12509,"low":12395,"close":12479,"volume":3532,"rsi_14":69.06,"sma_20":12489.25,"sma_60":12311.33,"sma_120":12107.25},{"date":"2026-01-28","open":12454,"high":12578,"low":12445,"close":12469,"volume":3321,"rsi_14":67.15,"sma_20":12511.0,"sma_60":12318.5,"sma_120":12113.58},{"date":"2026-01-29","open":12582,"high":12607,"low":12474,"close":12504,"volume":2905,"rsi_14":68.09,"sma_20":12531.25,"sma_60":12325.58,"sma_120":12121.38},{"date":"2026-01-30","open":12499,"high":12632,"low":12499,"close":12543,"volume":18284,"rsi_14":80.0,"sma_20":12550.75,"sma_60":12333.83,"sma_120":12129.0},{"date":"2026-02-02","open":12543,"high":12607,"low":12361,"close":12474,"volume":6158,"rsi_14":69.47,"sma_20":12565.75,"sma_60":12342.58,"sma_120":12135.88},{"date":"2026-02-03","open":12543,"high":12607,"low":12420,"close":12607,"volume":569,"rsi_14":69.47,"sma_20":12585.0,"sma_60":12352.83,"sma_120":12143.67},{"date":"2026-02-04","open":12509,"high":12676,"low":12509,"close":12671,"volume":2338,"rsi_14":81.89,"sma_20":12608.0,"sma_60":12365.58,"sma_120":12151.88},{"date":"2026-02-05","open":12676,"high":12691,"low":12538,"close":12543,"volume":2176,"rsi_14":62.31,"sma_20":12623.5,"sma_60":12374.08,"sma_120":12159.46},{"date":"2026-02-06","open":12504,"high":12563,"low":12346,"close":12548,"volume":918,"rsi_14":59.5,"sma_20":12638.5,"sma_60":12382.75,"sma_120":12167.17},{"date":"2026-02-09","open":12666,"high":12706,"low":12548,"close":12691,"volume":1279,"rsi_14":65.25,"sma_20":12665.5,"sma_60":12394.08,"sma_120":12176.0},{"date":"2026-02-10","open":12686,"high":12780,"low":12612,"close":12780,"volume":3273,"rsi_14":70.06,"sma_20":12693.75,"sma_60":12406.25,"sma_120":12185.54},{"date":"2026-02-11","open":12750,"high":12824,"low":12676,"close":12819,"volume":1079,"rsi_14":71.95,"sma_20":12717.25,"sma_60":12422.42,"sma_120":12195.46},{"date":"2026-02-12","open":12839,"high":12908,"low":12706,"close":12908,"volume":8841,"rsi_14":73.71,"sma_20":12749.5,"sma_60":12437.08,"sma_120":12206.38},{"date":"2026-02-13","open":12804,"high":12942,"low":12784,"close":12908,"volume":7341,"rsi_14":75.44,"sma_20":12776.0,"sma_60":12453.0,"sma_120":12217.88},{"date":"2026-02-19","open":12908,"high":12972,"low":12829,"close":12962,"volume":7730,"rsi_14":76.92,"sma_20":12802.75,"sma_60":12469.83,"sma_120":12229.75},{"date":"2026-02-20","open":13006,"high":13031,"low":12883,"close":13031,"volume":6704,"rsi_14":79.38,"sma_20":12830.75,"sma_60":12486.92,"sma_120":12241.96},{"date":"2026-02-23","open":13090,"high":13119,"low":12962,"close":13085,"volume":3727,"rsi_14":79.8,"sma_20":12862.0,"sma_60":12506.0,"sma_120":12254.54},{"date":"2026-02-24","open":13095,"high":13134,"low":12937,"close":13119,"volume":6928,"rsi_14":79.7,"sma_20":12895.25,"sma_60":12525.58,"sma_120":12267.25},{"date":"2026-02-25","open":13129,"high":13257,"low":13016,"close":13144,"volume":2785,"rsi_14":86.17,"sma_20":12928.0,"sma_60":12546.33,"sma_120":12280.08},{"date":"2026-02-26","open":13243,"high":13336,"low":13164,"close":13336,"volume":6054,"rsi_14":87.0,"sma_20":12971.5,"sma_60":12570.75,"sma_120":12294.46},{"date":"2026-02-27","open":13312,"high":13321,"low":13149,"close":13282,"volume":2970,"rsi_14":81.31,"sma_20":13012.25,"sma_60":12592.25,"sma_120":12308.29},{"date":"2026-03-03","open":13115,"high":13248,"low":13041,"close":13041,"volume":2816,"rsi_14":72.85,"sma_20":13041.25,"sma_60":12611.75,"sma_120":12320.0},{"date":"2026-03-04","open":12760,"high":12863,"low":12376,"close":12376,"volume":4748,"rsi_14":45.07,"sma_20":13034.75,"sma_60":12619.0,"sma_120":12326.21},{"date":"2026-03-05","open":12853,"high":12858,"low":12642,"close":12804,"volume":3603,"rsi_14":52.78,"sma_20":13048.0,"sma_60":12632.58,"sma_120":12336.08},{"date":"2026-03-06","open":12844,"high":12849,"low":12711,"close":12809,"volume":1190,"rsi_14":50.76,"sma_20":13065.0,"sma_60":12645.08,"sma_120":12345.75},{"date":"2026-03-09","open":12651,"high":12681,"low":12489,"close":12671,"volume":364,"rsi_14":46.39,"sma_20":13068.25,"sma_60":12654.75,"sma_120":12354.33},{"date":"2026-03-10","open":12740,"high":12814,"low":12642,"close":12745,"volume":2582,"rsi_14":46.0,"sma_20":13072.0,"sma_60":12665.75,"sma_120":12363.33},{"date":"2026-03-11","open":12794,"high":12942,"low":12755,"close":12819,"volume":2050,"rsi_14":47.9,"sma_20":13086.0,"sma_60":12677.25,"sma_120":12373.0},{"date":"2026-03-12","open":12819,"high":12819,"low":12686,"close":12814,"volume":331,"rsi_14":46.41,"sma_20":13099.5,"sma_60":12690.83,"sma_120":12382.54},{"date":"2026-03-13","open":12750,"high":12834,"low":12686,"close":12794,"volume":4266,"rsi_14":44.12,"sma_20":13104.75,"sma_60":12702.33,"sma_120":12391.71},{"date":"2026-03-16","open":12681,"high":12824,"low":12671,"close":12784,"volume":3347,"rsi_14":42.36,"sma_20":13105.0,"sma_60":12712.92,"sma_120":12400.58},{"date":"2026-03-17","open":12863,"high":12878,"low":12740,"close":12858,"volume":1218,"rsi_14":43.49,"sma_20":13107.0,"sma_60":12724.5,"sma_120":12409.75},{"date":"2026-03-18","open":12853,"high":12991,"low":12799,"close":12991,"volume":826,"rsi_14":46.39,"sma_20":13111.25,"sma_60":12739.08,"sma_120":12420.12},{"date":"2026-03-19","open":12908,"high":12917,"low":12784,"close":12898,"volume":1816,"rsi_14":39.12,"sma_20":13110.75,"sma_60":12753.83,"sma_120":12429.38},{"date":"2026-03-20","open":12824,"high":12962,"low":12824,"close":12839,"volume":561,"rsi_14":39.02,"sma_20":13104.5,"sma_60":12765.42,"sma_120":12438.29},{"date":"2026-03-23","open":12814,"high":12814,"low":12617,"close":12691,"volume":886,"rsi_14":40.92,"sma_20":13087.25,"sma_60":12775.08,"sma_120":12445.67},{"date":"2026-03-24","open":12735,"high":12765,"low":12573,"close":12696,"volume":615,"rsi_14":62.65,"sma_20":13067.5,"sma_60":12784.75,"sma_120":12453.12},{"date":"2026-03-25","open":12858,"high":12878,"low":12715,"close":12849,"volume":563,"rsi_14":52.24,"sma_20":13053.75,"sma_60":12796.08,"sma_120":12462.04},{"date":"2026-03-26","open":12715,"high":12849,"low":12666,"close":12666,"volume":1189,"rsi_14":43.88,"sma_20":13029.5,"sma_60":12804.5,"sma_120":12469.5},{"date":"2026-03-27","open":12711,"high":12711,"low":12578,"close":12681,"volume":758,"rsi_14":50.47,"sma_20":12996.25,"sma_60":12813.0,"sma_120":12477.0},{"date":"2026-03-30","open":12642,"high":12711,"low":12518,"close":12696,"volume":747,"rsi_14":47.5,"sma_20":12966.5,"sma_60":12822.67,"sma_120":12484.88},{"date":"2026-03-31","open":12578,"high":12720,"low":12533,"close":12627,"volume":2659,"rsi_14":40.2,"sma_20":12945.5,"sma_60":12832.58,"sma_120":12492.83},{"date":"2026-04-01","open":12755,"high":12888,"low":12661,"close":12888,"volume":245,"rsi_14":52.99,"sma_20":12971.5,"sma_60":12845.83,"sma_120":12502.54},{"date":"2026-04-02","open":12883,"high":12927,"low":12686,"close":12686,"volume":238,"rsi_14":46.18,"sma_20":12965.5,"sma_60":12854.75,"sma_120":12510.71},{"date":"2026-04-03","open":12711,"high":12834,"low":12706,"close":12711,"volume":867,"rsi_14":47.42,"sma_20":12960.5,"sma_60":12863.75,"sma_120":12519.04},{"date":"2026-04-06","open":12725,"high":12883,"low":12725,"close":12834,"volume":262,"rsi_14":49.17,"sma_20":12968.75,"sma_60":12874.0,"sma_120":12528.08},{"date":"2026-04-07","open":12789,"high":12908,"low":12720,"close":12839,"volume":387,"rsi_14":44.36,"sma_20":12973.5,"sma_60":12884.5,"sma_120":12537.33},{"date":"2026-04-08","open":13051,"high":13051,"low":12898,"close":13046,"volume":298,"rsi_14":55.03,"sma_20":12985.0,"sma_60":12898.17,"sma_120":12548.58},{"date":"2026-04-09","open":13036,"high":13051,"low":12932,"close":13031,"volume":842,"rsi_14":56.75,"sma_20":12996.0,"sma_60":12911.33,"sma_120":12559.79},{"date":"2026-04-10","open":13031,"high":13085,"low":13031,"close":13070,"volume":1021,"rsi_14":64.42,"sma_20":13010.0,"sma_60":12926.75,"sma_120":12571.08},{"date":"2026-04-13","open":13011,"high":13031,"low":12903,"close":13016,"volume":113,"rsi_14":61.73,"sma_20":13021.75,"sma_60":12940.17,"sma_120":12581.42},{"date":"2026-04-14","open":13115,"high":13129,"low":13001,"close":13075,"volume":98,"rsi_14":58.91,"sma_20":13032.75,"sma_60":12952.33,"sma_120":12592.33},{"date":"2026-04-15","open":13218,"high":13243,"low":13085,"close":13218,"volume":1853,"rsi_14":72.4,"sma_20":13044.25,"sma_60":12968.33,"sma_120":12604.04},{"date":"2026-04-16","open":13257,"high":13267,"low":13139,"close":13257,"volume":619,"rsi_14":72.94,"sma_20":13062.5,"sma_60":12983.08,"sma_120":12616.0},{"date":"2026-04-17","open":13267,"high":13267,"low":13124,"close":13248,"volume":318,"rsi_14":72.05,"sma_20":13083.25,"sma_60":12996.83,"sma_120":12627.33},{"date":"2026-04-20","open":13257,"high":13277,"low":13134,"close":13257,"volume":887,"rsi_14":76.45,"sma_20":13112.0,"sma_60":13010.0,"sma_120":12638.92},{"date":"2026-04-21","open":13252,"high":13312,"low":13144,"close":13312,"volume":6783,"rsi_14":71.5,"sma_20":13143.25,"sma_60":13024.25,"sma_120":12650.71},{"date":"2026-04-22","open":13312,"high":13331,"low":13184,"close":13331,"volume":1241,"rsi_14":90.18,"sma_20":13167.75,"sma_60":13038.92,"sma_120":12662.67},{"date":"2026-04-23","open":13361,"high":13366,"low":13169,"close":13307,"volume":3300,"rsi_14":87.12,"sma_20":13200.25,"sma_60":13052.58,"sma_120":12674.08},{"date":"2026-04-24","open":13317,"high":13346,"low":13198,"close":13346,"volume":533,"rsi_14":85.62,"sma_20":13234.0,"sma_60":13067.25,"sma_120":12685.25},{"date":"2026-04-27","open":13381,"high":13415,"low":13248,"close":13410,"volume":2726,"rsi_14":86.71,"sma_20":13270.25,"sma_60":13083.0,"sma_120":12697.17},{"date":"2026-04-28","open":13425,"high":13450,"low":13312,"close":13420,"volume":4800,"rsi_14":82.2,"sma_20":13310.5,"sma_60":13099.08,"sma_120":12708.79},{"date":"2026-04-29","open":13410,"high":13435,"low":13280,"close":13435,"volume":1412,"rsi_14":63.82,"sma_20":13328.25,"sma_60":13111.5,"sma_120":12718.54},{"date":"2026-04-30","open":13435,"high":13435,"low":13285,"close":13295,"volume":488,"rsi_14":51.74,"sma_20":13349.25,"sma_60":13120.92,"sma_120":12727.38},{"date":"2026-05-04","open":13435,"high":13450,"low":13310,"close":13440,"volume":269,"rsi_14":62.11,"sma_20":13376.25,"sma_60":13133.92,"sma_120":12738.25},{"date":"2026-05-06","open":13465,"high":13465,"low":13320,"close":13440,"volume":2531,"rsi_14":59.55,"sma_20":13397.0,"sma_60":13144.67,"sma_120":12748.75},{"date":"2026-05-07","open":13510,"high":13515,"low":13345,"close":13395,"volume":1735,"rsi_14":48.73,"sma_20":13415.25,"sma_60":13153.58,"sma_120":12759.58},{"date":"2026-05-08","open":13470,"high":13500,"low":13360,"close":13490,"volume":3954,"rsi_14":52.07,"sma_20":13427.75,"sma_60":13166.25,"sma_120":12770.17},{"date":"2026-05-11","open":13530,"high":13545,"low":13400,"close":13530,"volume":2655,"rsi_14":54.86,"sma_20":13443.0,"sma_60":13179.5,"sma_120":12781.12},{"date":"2026-05-12","open":13560,"high":13570,"low":13230,"close":13340,"volume":1905,"rsi_14":44.55,"sma_20":13446.75,"sma_60":13187.17,"sma_120":12790.62},{"date":"2026-05-13","open":13425,"high":13500,"low":13260,"close":13380,"volume":5884,"rsi_14":43.75,"sma_20":13455.25,"sma_60":13194.0,"sma_120":12800.12},{"date":"2026-05-14","open":13535,"high":13560,"low":13325,"close":13375,"volume":8003,"rsi_14":42.44,"sma_20":13460.5,"sma_60":13200.08,"sma_120":12811.25},{"date":"2026-05-15","open":13530,"high":13550,"low":13265,"close":13360,"volume":1580,"rsi_14":42.86,"sma_20":13457.75,"sma_60":13204.42,"sma_120":12820.75},{"date":"2026-05-18","open":13220,"high":13275,"low":13010,"close":13130,"volume":2903,"rsi_14":32.78,"sma_20":13441.5,"sma_60":13204.92,"sma_120":12828.96},{"date":"2026-05-19","open":13215,"high":13215,"low":12970,"close":13020,"volume":1160,"rsi_14":26.4,"sma_20":13420.25,"sma_60":13202.67,"sma_120":12836.25},{"date":"2026-05-20","open":13025,"high":13050,"low":12900,"close":12960,"volume":796,"rsi_14":24.62,"sma_20":13395.5,"sma_60":13198.25,"sma_120":12842.58},{"date":"2026-05-21","open":13080,"high":13365,"low":13080,"close":13365,"volume":5230,"rsi_14":47.7,"sma_20":13388.25,"sma_60":13199.67,"sma_120":12852.83},{"date":"2026-05-22","open":13420,"high":13430,"low":13275,"close":13310,"volume":545,"rsi_14":50.52,"sma_20":13377.25,"sma_60":13199.58,"sma_120":12862.58},{"date":"2026-05-26","open":13540,"high":13540,"low":13365,"close":13520,"volume":2007,"rsi_14":52.67,"sma_20":13378.0,"sma_60":13202.58,"sma_120":12874.46},{"date":"2026-05-27","open":13430,"high":13520,"low":13350,"close":13365,"volume":2101,"rsi_14":47.73,"sma_20":13369.0,"sma_60":13199.75,"sma_120":12885.25},{"date":"2026-05-28","open":13410,"high":13445,"low":13295,"close":13405,"volume":1317,"rsi_14":50.3,"sma_20":13358.75,"sma_60":13198.5,"sma_120":12895.38},{"date":"2026-05-29","open":13385,"high":13520,"low":13355,"close":13435,"volume":2417,"rsi_14":48.26,"sma_20":13349.5,"sma_60":13201.83,"sma_120":12906.79},{"date":"2026-06-01","open":13610,"high":13685,"low":13475,"close":13535,"volume":2109,"rsi_14":50.15,"sma_20":13354.5,"sma_60":13218.08,"sma_120":12918.54},{"date":"2026-06-02","open":13610,"high":13610,"low":13335,"close":13520,"volume":4476,"rsi_14":56.12,"sma_20":13365.75,"sma_60":13226.83,"sma_120":12929.71},{"date":"2026-06-04","open":13500,"high":13500,"low":13325,"close":13360,"volume":1248,"rsi_14":49.37,"sma_20":13361.75,"sma_60":13232.83,"sma_120":12938.96},{"date":"2026-06-05","open":13275,"high":13345,"low":13250,"close":13275,"volume":249,"rsi_14":47.01,"sma_20":13353.5,"sma_60":13239.75,"sma_120":12947.25},{"date":"2026-06-08","open":13060,"high":13140,"low":12980,"close":13075,"volume":609,"rsi_14":42.32,"sma_20":13337.5,"sma_60":13242.08,"sma_120":12953.92},{"date":"2026-06-09","open":13075,"high":13310,"low":13075,"close":13310,"volume":1313,"rsi_14":54.84,"sma_20":13328.5,"sma_60":13247.08,"sma_120":12962.17},{"date":"2026-06-10","open":13165,"high":13295,"low":13150,"close":13150,"volume":803,"rsi_14":53.4,"sma_20":13309.5,"sma_60":13249.5,"sma_120":12970.17},{"date":"2026-06-11","open":13115,"high":13130,"low":12960,"close":13130,"volume":182,"rsi_14":54.55,"sma_20":13299.0,"sma_60":13251.92,"sma_120":12977.12},{"date":"2026-06-12","open":13240,"high":13480,"low":13240,"close":13395,"volume":3170,"rsi_14":50.87,"sma_20":13299.75,"sma_60":13258.92,"sma_120":12985.92},{"date":"2026-06-15","open":13370,"high":13560,"low":13370,"close":13555,"volume":427,"rsi_14":56.68,"sma_20":13308.75,"sma_60":13267.33,"sma_120":12995.92},{"date":"2026-06-16","open":13670,"high":13720,"low":13545,"close":13670,"volume":1721,"rsi_14":54.31,"sma_20":13324.25,"sma_60":13275.42,"sma_120":13007.25},{"date":"2026-06-17","open":13675,"high":13685,"low":13515,"close":13645,"volume":3064,"rsi_14":58.7,"sma_20":13350.0,"sma_60":13284.67,"sma_120":13019.25},{"date":"2026-06-18","open":13490,"high":13615,"low":13390,"close":13500,"volume":1942,"rsi_14":52.77,"sma_20":13374.0,"sma_60":13292.5,"sma_120":13028.96},{"date":"2026-06-19","open":13400,"high":13535,"low":13260,"close":13435,"volume":1379,"rsi_14":50.0,"sma_20":13397.75,"sma_60":13301.75,"sma_120":13038.42},{"date":"2026-06-22","open":13420,"high":13420,"low":13190,"close":13335,"volume":3878,"rsi_14":44.29,"sma_20":13396.25,"sma_60":13309.25,"sma_120":13047.0},{"date":"2026-06-23","open":13200,"high":13305,"low":13110,"close":13110,"volume":120,"rsi_14":39.54,"sma_20":13386.25,"sma_60":13310.42,"sma_120":13053.25},{"date":"2026-06-24","open":13010,"high":13210,"low":12985,"close":13065,"volume":1067,"rsi_14":42.01,"sma_20":13363.5,"sma_60":13313.92,"sma_120":13059.21},{"date":"2026-06-25","open":13265,"high":13270,"low":13075,"close":13120,"volume":530,"rsi_14":45.73,"sma_20":13351.25,"sma_60":13318.08,"sma_120":13065.54},{"date":"2026-06-26","open":13140,"high":13140,"low":12995,"close":13075,"volume":5564,"rsi_14":50.0,"sma_20":13334.75,"sma_60":13321.25,"sma_120":13071.96},{"date":"2026-06-29","open":13155,"high":13245,"low":13030,"close":13245,"volume":1076,"rsi_14":47.96,"sma_20":13325.25,"sma_60":13328.42,"sma_120":13080.5},{"date":"2026-06-30","open":13300,"high":13300,"low":13160,"close":13255,"volume":254,"rsi_14":53.63,"sma_20":13311.25,"sma_60":13331.33,"sma_120":13088.58},{"date":"2026-07-01","open":13120,"high":13340,"low":13120,"close":13190,"volume":1624,"rsi_14":52.01,"sma_20":13294.75,"sma_60":13336.58,"sma_120":13095.67},{"date":"2026-07-02","open":13150,"high":13445,"low":13130,"close":13335,"volume":2044,"rsi_14":47.81,"sma_20":13293.5,"sma_60":13343.83,"sma_120":13103.79},{"date":"2026-07-03","open":13255,"high":13335,"low":13140,"close":13295,"volume":2656,"rsi_14":39.6,"sma_20":13294.5,"sma_60":13348.33,"sma_120":13111.17},{"date":"2026-07-06","open":13295,"high":13300,"low":13145,"close":13300,"volume":1260,"rsi_14":33.77,"sma_20":13305.75,"sma_60":13352.83,"sma_120":13118.67},{"date":"2026-07-07","open":13280,"high":13345,"low":13165,"close":13290,"volume":217,"rsi_14":34.22,"sma_20":13304.75,"sma_60":13353.67,"sma_120":13125.92},{"date":"2026-07-08","open":13290,"high":13290,"low":13095,"close":13170,"volume":1031,"rsi_14":35.0,"sma_20":13305.75,"sma_60":13352.75,"sma_120":13132.04},{"date":"2026-07-09","open":13215,"high":13220,"low":12950,"close":13160,"volume":1015,"rsi_14":36.84,"sma_20":13307.25,"sma_60":13351.0,"sma_120":13138.88},{"date":"2026-07-10","open":13215,"high":13310,"low":13155,"close":13285,"volume":1274,"rsi_14":47.66,"sma_20":13301.75,"sma_60":13352.25,"sma_120":13146.21},{"date":"2026-07-13","open":13310,"high":13350,"low":13070,"close":13070,"volume":177,"rsi_14":48.11,"sma_20":13277.5,"sma_60":13348.92,"sma_120":13150.62},{"date":"2026-07-14","open":13050,"high":13160,"low":12980,"close":13085,"volume":4606,"rsi_14":50.97,"sma_20":13248.25,"sma_60":13343.42,"sma_120":13155.88},{"date":"2026-07-15","open":13165,"high":13180,"low":13040,"close":13180,"volume":2574,"rsi_14":52.8,"sma_20":13225.0,"sma_60":13338.83,"sma_120":13160.96},{"date":"2026-07-16","open":13015,"high":13195,"low":13010,"close":13145,"volume":222,"rsi_14":53.3,"sma_20":13207.25,"sma_60":13333.83,"sma_120":13165.33},{"date":"2026-07-20","open":13035,"high":13090,"low":12950,"close":13035,"volume":163,"rsi_14":39.5,"sma_20":13187.25,"sma_60":13326.83,"sma_120":13168.42},{"date":"2026-07-21","open":12895,"high":13080,"low":12895,"close":13065,"volume":97,"rsi_14":40.69,"sma_20":13173.75,"sma_60":13319.42,"sma_120":13171.83},{"date":"2026-07-22","open":13025,"high":13145,"low":13005,"close":13125,"volume":152,"rsi_14":46.8,"sma_20":13174.5,"sma_60":13312.67,"sma_120":13175.79},{"date":"2026-07-23","open":13000,"high":13220,"low":13000,"close":13150,"volume":855,"rsi_14":39.66,"sma_20":13178.75,"sma_60":13306.75,"sma_120":13179.67},{"date":"2026-07-24","open":13210,"high":13220,"low":13025,"close":13140,"volume":354,"rsi_14":41.04,"sma_20":13179.75,"sma_60":13300.0,"sma_120":13183.62},{"date":"2026-07-27","open":13075,"high":13220,"low":13035,"close":13180,"volume":1659,"rsi_14":43.33,"sma_20":13185.0,"sma_60":13292.83,"sma_120":13187.92},{"date":"2026-07-28","open":13055,"high":13055,"low":12870,"close":12995,"volume":239,"rsi_14":36.28,"sma_20":13172.5,"sma_60":13282.42,"sma_120":13190.75},{"date":"2026-07-29","open":12885,"high":13025,"low":12715,"close":12890,"volume":233,"rsi_14":36.79,"sma_20":13154.25,"sma_60":13273.33,"sma_120":13192.42},{"date":"2026-07-30","open":13010,"high":13060,"low":12825,"close":12945,"volume":267,"rsi_14":40.27,"sma_20":13142.0,"sma_60":13267.5,"sma_120":13194.21},{"date":"2026-07-31","open":13040,"high":13115,"low":12970,"close":13035,"volume":1293,"rsi_14":38.32,"sma_20":13127.0,"sma_60":13260.75,"sma_120":13197.33},{"date":"2026-08-03","open":13140,"high":13140,"low":12960,"close":13100,"volume":2499,"rsi_14":51.63,"sma_20":13117.25,"sma_60":13255.08,"sma_120":13199.88},{"date":"2026-08-04","open":12995,"high":13265,"low":12995,"close":13265,"volume":991,"rsi_14":58.41,"sma_20":13115.5,"sma_60":13252.92,"sma_120":13203.25},{"date":"2026-08-05","open":13230,"high":13390,"low":13215,"close":13390,"volume":162,"rsi_14":59.55,"sma_20":13120.5,"sma_60":13251.25,"sma_120":13208.75},{"date":"2026-08-06","open":13425,"high":13430,"low":13380,"close":13405,"volume":383,"rsi_14":62.04,"sma_20":13132.25,"sma_60":13249.17,"sma_120":13214.33},{"date":"2026-08-07","open":13405,"high":13480,"low":13355,"close":13380,"volume":199,"rsi_14":67.34,"sma_20":13143.25,"sma_60":13249.83,"sma_120":13218.5},{"date":"2026-08-10","open":13520,"high":13555,"low":13365,"close":13425,"volume":4649,"rsi_14":67.82,"sma_20":13150.25,"sma_60":13250.58,"sma_120":13222.29},{"date":"2026-08-11","open":13530,"high":13595,"low":13500,"close":13555,"volume":12717,"rsi_14":69.91,"sma_20":13174.5,"sma_60":13253.58,"sma_120":13226.83},{"date":"2026-08-12","open":13560,"high":13575,"low":13425,"close":13550,"volume":5553,"rsi_14":68.87,"sma_20":13197.75,"sma_60":13256.75,"sma_120":13230.58},{"date":"2026-08-13","open":13600,"high":13705,"low":13545,"close":13670,"volume":10163,"rsi_14":72.65,"sma_20":13222.25,"sma_60":13265.75,"sma_120":13235.33},{"date":"2026-08-14","open":13725,"high":13740,"low":13545,"close":13680,"volume":13517,"rsi_14":71.93,"sma_20":13249.0,"sma_60":13276.75,"sma_120":13239.71},{"date":"2026-08-18","open":13725,"high":13735,"low":13495,"close":13620,"volume":13049,"rsi_14":80.79,"sma_20":13278.25,"sma_60":13287.75,"sma_120":13243.0},{"date":"2026-08-19","open":13505,"high":13570,"low":13375,"close":13545,"volume":4901,"rsi_14":83.25,"sma_20":13302.25,"sma_60":13290.75,"sma_120":13245.21},{"date":"2026-08-20","open":13560,"high":13580,"low":13425,"close":13460,"volume":8449,"rsi_14":75.37,"sma_20":13319.0,"sma_60":13293.25,"sma_120":13246.42},{"date":"2026-08-21","open":13340,"high":13510,"low":13325,"close":13490,"volume":16521,"rsi_14":73.82,"sma_20":13336.0,"sma_60":13292.75,"sma_120":13247.67},{"date":"2026-08-24","open":13535,"high":13655,"low":13420,"close":13600,"volume":11696,"rsi_14":75.0,"sma_20":13359.0,"sma_60":13296.67,"sma_120":13248.21},{"date":"2026-08-25","open":13575,"high":13640,"low":13435,"close":13640,"volume":2287,"rsi_14":71.43,"sma_20":13382.0,"sma_60":13300.58,"sma_120":13249.54},{"date":"2026-08-26","open":13670,"high":13670,"low":13530,"close":13650,"volume":7450,"rsi_14":67.11,"sma_20":13414.75,"sma_60":13304.17,"sma_120":13253.0},{"date":"2026-08-27","open":13645,"high":13665,"low":13515,"close":13645,"volume":10719,"rsi_14":66.0,"sma_20":13452.5,"sma_60":13306.0,"sma_120":13262.04},{"date":"2026-08-28","open":13655,"high":13710,"low":13515,"close":13710,"volume":2666,"rsi_14":70.89,"sma_20":13490.75,"sma_60":13309.17,"sma_120":13268.0},{"date":"2026-08-31","open":13640,"high":13690,"low":13510,"close":13675,"volume":7798,"rsi_14":66.03,"sma_20":13522.75,"sma_60":13314.42,"sma_120":13273.62},{"date":"2026-09-01","open":13675,"high":13690,"low":13520,"close":13565,"volume":4907,"rsi_14":50.66,"sma_20":13546.0,"sma_60":13319.25,"sma_120":13279.5},{"date":"2026-09-02","open":13570,"high":13590,"low":13465,"close":13545,"volume":2617,"rsi_14":49.68,"sma_20":13560.0,"sma_60":13327.08,"sma_120":13284.58},{"date":"2026-09-03","open":13545,"high":13625,"low":13500,"close":13605,"volume":8529,"rsi_14":45.45,"sma_20":13570.75,"sma_60":13332.0,"sma_120":13289.54},{"date":"2026-09-04","open":13600,"high":13650,"low":13455,"close":13495,"volume":3912,"rsi_14":38.65,"sma_20":13575.25,"sma_60":13337.75,"sma_120":13293.62},{"date":"2026-09-07","open":13625,"high":13660,"low":13510,"close":13660,"volume":1315,"rsi_14":52.17,"sma_20":13589.25,"sma_60":13346.58,"sma_120":13299.25},{"date":"2026-09-08","open":13610,"high":13715,"low":13545,"close":13650,"volume":7054,"rsi_14":56.14,"sma_20":13600.5,"sma_60":13350.83,"sma_120":13304.88},{"date":"2026-09-09","open":13655,"high":13655,"low":13510,"close":13650,"volume":6603,"rsi_14":62.34,"sma_20":13605.25,"sma_60":13352.42,"sma_120":13309.88},{"date":"2026-09-10","open":13580,"high":13640,"low":13470,"close":13640,"volume":3360,"rsi_14":60.0,"sma_20":13609.75,"sma_60":13351.92,"sma_120":13313.67},{"date":"2026-09-11","open":13570,"high":13600,"low":13445,"close":13580,"volume":6839,"rsi_14":48.57,"sma_20":13605.25,"sma_60":13350.83,"sma_120":13317.75},{"date":"2026-09-14","open":13535,"high":13590,"low":13410,"close":13570,"volume":8882,"rsi_14":44.78,"sma_20":13599.75,"sma_60":13352.0,"sma_120":13322.25},{"date":"2026-09-15","open":13545,"high":13555,"low":13415,"close":13510,"volume":1922,"rsi_14":40.28,"sma_20":13594.25,"sma_60":13353.25,"sma_120":13327.5},{"date":"2026-09-16","open":13510,"high":13515,"low":13360,"close":13505,"volume":3488,"rsi_14":40.28,"sma_20":13592.25,"sma_60":13356.08,"sma_120":13332.67},{"date":"2026-09-17","open":13520,"high":13575,"low":13425,"close":13550,"volume":3485,"rsi_14":38.57,"sma_20":13596.75,"sma_60":13363.42,"sma_120":13336.92},{"date":"2026-09-18","open":13475,"high":13565,"low":13410,"close":13535,"volume":7150,"rsi_14":39.71,"sma_20":13599.0,"sma_60":13371.25,"sma_120":13342.58},{"date":"2026-09-21","open":13715,"high":13715,"low":13405,"close":13540,"volume":1271,"rsi_14":47.83,"sma_20":13596.0,"sma_60":13378.25,"sma_120":13348.17},{"date":"2026-09-22","open":13565,"high":13575,"low":13425,"close":13555,"volume":1512,"rsi_14":50.88,"sma_20":13591.75,"sma_60":13386.25,"sma_120":13353.75},{"date":"2026-09-23","open":13435,"high":13575,"low":13400,"close":13530,"volume":2416,"rsi_14":42.99,"sma_20":13585.75,"sma_60":13391.0,"sma_120":13359.71},{"date":"2026-09-28","open":13410,"high":13550,"low":13395,"close":13540,"volume":9453,"rsi_14":55.17,"sma_20":13580.5,"sma_60":13395.75,"sma_120":13363.54},{"date":"2026-09-29","open":13410,"high":13535,"low":13360,"close":13510,"volume":14343,"rsi_14":25.0,"sma_20":13570.5,"sma_60":13401.08,"sma_120":13368.83},{"date":"2026-09-30","open":13510,"high":13510,"low":13410,"close":13505,"volume":824,"rsi_14":25.42,"sma_20":13562.0,"sma_60":13403.92,"sma_120":13373.88},{"date":"2026-10-01","open":13555,"high":13585,"low":13440,"close":13460,"volume":3483,"rsi_14":22.06,"sma_20":13556.75,"sma_60":13406.67,"sma_120":13377.5},{"date":"2026-10-02","open":13490,"high":13620,"low":13465,"close":13615,"volume":7015,"rsi_14":47.42,"sma_20":13560.25,"sma_60":13411.92,"sma_120":13382.38},{"date":"2026-10-06","open":13675,"high":13675,"low":13530,"close":13635,"volume":3911,"rsi_14":56.18,"sma_20":13561.75,"sma_60":13417.67,"sma_120":13385.67},{"date":"2026-10-07","open":13635,"high":13690,"low":13530,"close":13635,"volume":8692,"rsi_14":57.47,"sma_20":13568.75,"sma_60":13425.42,"sma_120":13389.08},{"date":"2026-10-08","open":13600,"high":13605,"low":13400,"close":13515,"volume":6621,"rsi_14":50.51,"sma_20":13561.5,"sma_60":13431.33,"sma_120":13391.17},{"date":"2026-10-12","open":13515,"high":13520,"low":13350,"close":13450,"volume":7582,"rsi_14":45.05,"sma_20":13551.5,"sma_60":13434.08,"sma_120":13393.17},{"date":"2026-10-13","open":13255,"high":13405,"low":13225,"close":13285,"volume":8239,"rsi_14":30.37,"sma_20":13533.25,"sma_60":13437.67,"sma_120":13393.29},{"date":"2026-10-14","open":13405,"high":13425,"low":13260,"close":13260,"volume":1710,"rsi_14":29.93,"sma_20":13514.25,"sma_60":13440.58,"sma_120":13392.0},{"date":"2026-10-15","open":13185,"high":13360,"low":13150,"close":13300,"volume":8661,"rsi_14":33.33,"sma_20":13500.25,"sma_60":13442.58,"sma_120":13390.71},{"date":"2026-10-16","open":13360,"high":13425,"low":13235,"close":13410,"volume":777,"rsi_14":41.1,"sma_20":13492.25,"sma_60":13447.0,"sma_120":13390.42},{"date":"2026-10-19","open":13240,"high":13415,"low":13215,"close":13415,"volume":453,"rsi_14":42.77,"sma_20":13487.5,"sma_60":13453.33,"sma_120":13390.08},{"date":"2026-10-20","open":13405,"high":13405,"low":13180,"close":13295,"volume":356,"rsi_14":36.46,"sma_20":13477.0,"sma_60":13457.17,"sma_120":13388.29},{"date":"2026-10-21","open":13205,"high":13325,"low":13170,"close":13180,"volume":9604,"rsi_14":33.33,"sma_20":13458.5,"sma_60":13458.08,"sma_120":13385.38},{"date":"2026-10-22","open":13275,"high":13315,"low":13160,"close":13245,"volume":328,"rsi_14":37.62,"sma_20":13444.0,"sma_60":13459.67,"sma_120":13383.21},{"date":"2026-10-23","open":13180,"high":13185,"low":13050,"close":13180,"volume":1603,"rsi_14":36.92,"sma_20":13426.0,"sma_60":13460.33,"sma_120":13380.17}],"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":"PLUS 스마트베타Quality채권혼합","phase":"above-fold","symbol_resolved":true}