{"status":"ok","report":{"price_analysis":{"current":7535.0,"change_1d":-0.5,"change_7d":-4.1,"change_30d":-7.5,"high_30d":8660.0,"low_30d":7000.0,"position_in_range":32.0,"support":7166.0,"resistance":8494.0},"summary":"KODEX 바이오(244580)은(는) FnGuide 바이오 지수를 추종하는 ETF입니다, 순자산 2,254억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 34.9로 약세 구간입니다. MACD(-151.11)가 시그널선(-137.36)을 하회합니다(데드크로스). 현재가가 SMA20(7860)과 SMA60(8144) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7130~8589 (현재 위치 28%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":34.872611464968145,"macd":-151.11167527370344,"macd_signal":-137.36070585537124,"sma_20":7859.75,"sma_60":8144.416666666667,"bb_upper":8589.486082429805,"bb_lower":7130.013917570194,"atr_14":372.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.68만, 기관 순매수 -6.27만. 30일 누적: 외국인 -5.80만, 기관 -28.34만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":16814.0,"institutional_flow":-62742.0,"data":[{"date":"2026-10-23","foreign_net":-8175.0,"institution_net":1892.0,"retail_net":6283.0},{"date":"2026-10-22","foreign_net":37316.0,"institution_net":-30335.0,"retail_net":-6981.0},{"date":"2026-10-21","foreign_net":30233.0,"institution_net":-41033.0,"retail_net":10800.0},{"date":"2026-10-20","foreign_net":-80634.0,"institution_net":78364.0,"retail_net":2270.0},{"date":"2026-10-19","foreign_net":38074.0,"institution_net":-71630.0,"retail_net":33556.0},{"date":"2026-10-16","foreign_net":19968.0,"institution_net":21424.0,"retail_net":-41392.0},{"date":"2026-10-15","foreign_net":5149.0,"institution_net":-8312.0,"retail_net":3163.0},{"date":"2026-10-14","foreign_net":1950.0,"institution_net":-2464.0,"retail_net":514.0},{"date":"2026-10-13","foreign_net":25744.0,"institution_net":-84144.0,"retail_net":58400.0},{"date":"2026-10-12","foreign_net":-4531.0,"institution_net":-82971.0,"retail_net":87502.0},{"date":"2026-10-08","foreign_net":-160834.0,"institution_net":126683.0,"retail_net":34151.0},{"date":"2026-10-07","foreign_net":-15023.0,"institution_net":23161.0,"retail_net":-8138.0},{"date":"2026-10-06","foreign_net":62137.0,"institution_net":-141962.0,"retail_net":79825.0},{"date":"2026-10-02","foreign_net":2076.0,"institution_net":-13585.0,"retail_net":11509.0},{"date":"2026-10-01","foreign_net":-19045.0,"institution_net":139649.0,"retail_net":-120604.0},{"date":"2026-09-30","foreign_net":24428.0,"institution_net":-35214.0,"retail_net":10786.0},{"date":"2026-09-29","foreign_net":7694.0,"institution_net":2945.0,"retail_net":-10639.0},{"date":"2026-09-28","foreign_net":-14891.0,"institution_net":14930.0,"retail_net":-39.0},{"date":"2026-09-23","foreign_net":23862.0,"institution_net":13085.0,"retail_net":-36947.0},{"date":"2026-09-22","foreign_net":-21318.0,"institution_net":-90315.0,"retail_net":111633.0},{"date":"2026-09-21","foreign_net":15200.0,"institution_net":-22360.0,"retail_net":7160.0},{"date":"2026-09-18","foreign_net":-34047.0,"institution_net":-4088.0,"retail_net":38135.0},{"date":"2026-09-17","foreign_net":9190.0,"institution_net":-9937.0,"retail_net":747.0},{"date":"2026-09-16","foreign_net":-2988.0,"institution_net":-14472.0,"retail_net":17460.0},{"date":"2026-09-15","foreign_net":-13989.0,"institution_net":38252.0,"retail_net":-24263.0},{"date":"2026-09-14","foreign_net":-13611.0,"institution_net":-15436.0,"retail_net":29047.0},{"date":"2026-09-11","foreign_net":40223.0,"institution_net":-39533.0,"retail_net":-690.0},{"date":"2026-09-10","foreign_net":10256.0,"institution_net":-38030.0,"retail_net":27774.0},{"date":"2026-09-09","foreign_net":-2382.0,"institution_net":-24982.0,"retail_net":27364.0},{"date":"2026-09-08","foreign_net":-20065.0,"institution_net":26994.0,"retail_net":-6929.0}],"periods":{"d1":{"foreign_net":-8175.0,"institution_net":1892.0,"retail_net":6283.0},"d3":{"foreign_net":59374.0,"institution_net":-69476.0,"retail_net":10102.0},"d7":{"foreign_net":41931.0,"institution_net":-49630.0,"retail_net":7699.0},"d14":{"foreign_net":-46550.0,"institution_net":-224912.0,"retail_net":271462.0},"d30":{"foreign_net":-58033.0,"institution_net":-283424.0,"retail_net":341457.0}}},"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":34,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":34.9,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.5,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:20:56.556661+00:00","sections":{"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide 바이오 지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":225400000000.0,"aum_display":"2,254억","dividend_yield":null,"tracking_error":0.34,"holdings":[{"ticker":"458870","name":"씨어스","weight":2.67},{"ticker":"226950","name":"올릭스","weight":2.58},{"ticker":"214450","name":"파마리서치","weight":2.55},{"ticker":"128940","name":"한미약품","weight":2.42},{"ticker":"009420","name":"한올바이오파마","weight":2.41},{"ticker":"068270","name":"셀트리온","weight":2.39},{"ticker":"207940","name":"삼성바이오로직스","weight":2.36},{"ticker":"008930","name":"한미사이언스","weight":2.29},{"ticker":"086450","name":"동국제약","weight":2.28},{"ticker":"237690","name":"에스티팜","weight":2.27}],"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":7535.0,"change_pct":-0.53,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8569.0},{"date":"2016-10-25","close":8380.0},{"date":"2016-10-26","close":8395.0},{"date":"2016-10-27","close":8673.0},{"date":"2016-10-28","close":8281.0},{"date":"2016-10-31","close":7944.0},{"date":"2016-11-01","close":8024.0},{"date":"2016-11-02","close":7746.0},{"date":"2016-11-03","close":7894.0},{"date":"2016-11-04","close":7869.0},{"date":"2016-11-07","close":7989.0},{"date":"2016-11-08","close":8063.0},{"date":"2016-11-09","close":7732.0},{"date":"2016-11-10","close":8366.0},{"date":"2016-11-11","close":8366.0},{"date":"2016-11-14","close":8311.0},{"date":"2016-11-15","close":8173.0},{"date":"2016-11-16","close":8321.0},{"date":"2016-11-17","close":8233.0},{"date":"2016-11-18","close":8029.0},{"date":"2016-11-21","close":7874.0},{"date":"2016-11-22","close":7840.0},{"date":"2016-11-23","close":7638.0},{"date":"2016-11-24","close":7573.0},{"date":"2016-11-25","close":7648.0},{"date":"2016-11-28","close":7558.0},{"date":"2016-11-29","close":7603.0},{"date":"2016-11-30","close":7593.0},{"date":"2016-12-01","close":7558.0},{"date":"2016-12-02","close":7439.0},{"date":"2016-12-05","close":7236.0},{"date":"2016-12-06","close":7329.0},{"date":"2016-12-07","close":7172.0},{"date":"2016-12-08","close":7226.0},{"date":"2016-12-09","close":7379.0},{"date":"2016-12-12","close":7573.0},{"date":"2016-12-13","close":7815.0},{"date":"2016-12-14","close":7820.0},{"date":"2016-12-15","close":7894.0},{"date":"2016-12-16","close":7855.0},{"date":"2016-12-19","close":7820.0},{"date":"2016-12-20","close":7781.0},{"date":"2016-12-21","close":7781.0},{"date":"2016-12-22","close":7722.0},{"date":"2016-12-23","close":7835.0},{"date":"2016-12-26","close":7904.0},{"date":"2016-12-27","close":7904.0},{"date":"2016-12-28","close":8366.0},{"date":"2016-12-29","close":8183.0},{"date":"2017-01-02","close":8098.0},{"date":"2017-01-03","close":8123.0},{"date":"2017-01-04","close":8243.0},{"date":"2017-01-05","close":8380.0},{"date":"2017-01-06","close":8296.0},{"date":"2017-01-09","close":8143.0},{"date":"2017-01-10","close":8029.0},{"date":"2017-01-11","close":8004.0},{"date":"2017-01-12","close":7830.0},{"date":"2017-01-13","close":7929.0},{"date":"2017-01-16","close":7874.0},{"date":"2017-01-17","close":7806.0},{"date":"2017-01-18","close":7771.0},{"date":"2017-01-19","close":7732.0},{"date":"2017-01-20","close":7697.0},{"date":"2017-01-23","close":7553.0},{"date":"2017-01-24","close":7468.0},{"date":"2017-01-25","close":7364.0},{"date":"2017-01-26","close":7409.0},{"date":"2017-01-31","close":7409.0},{"date":"2017-02-01","close":7623.0},{"date":"2017-02-02","close":7543.0},{"date":"2017-02-03","close":7473.0},{"date":"2017-02-06","close":7548.0},{"date":"2017-02-07","close":7603.0},{"date":"2017-02-08","close":7543.0},{"date":"2017-02-09","close":7508.0},{"date":"2017-02-10","close":7488.0},{"date":"2017-02-13","close":7523.0},{"date":"2017-02-14","close":7528.0},{"date":"2017-02-15","close":7786.0},{"date":"2017-02-16","close":7697.0},{"date":"2017-02-17","close":7761.0},{"date":"2017-02-20","close":7692.0},{"date":"2017-02-21","close":7702.0},{"date":"2017-02-22","close":7692.0},{"date":"2017-02-23","close":7682.0},{"date":"2017-02-24","close":7766.0},{"date":"2017-02-27","close":7815.0},{"date":"2017-02-28","close":7751.0},{"date":"2017-03-02","close":7658.0},{"date":"2017-03-03","close":7528.0},{"date":"2017-03-06","close":7548.0},{"date":"2017-03-07","close":7578.0},{"date":"2017-03-08","close":7508.0},{"date":"2017-03-09","close":7483.0},{"date":"2017-03-10","close":7533.0},{"date":"2017-03-13","close":7553.0},{"date":"2017-03-14","close":7473.0},{"date":"2017-03-15","close":7354.0},{"date":"2017-03-16","close":7384.0},{"date":"2017-03-17","close":7359.0},{"date":"2017-03-20","close":7309.0},{"date":"2017-03-21","close":7359.0},{"date":"2017-03-22","close":7394.0},{"date":"2017-03-23","close":7329.0},{"date":"2017-03-24","close":7334.0},{"date":"2017-03-27","close":7369.0},{"date":"2017-03-28","close":7459.0},{"date":"2017-03-29","close":7478.0},{"date":"2017-03-30","close":7464.0},{"date":"2017-03-31","close":7603.0},{"date":"2017-04-03","close":7904.0},{"date":"2017-04-04","close":7904.0},{"date":"2017-04-05","close":7884.0},{"date":"2017-04-06","close":7924.0},{"date":"2017-04-07","close":7979.0},{"date":"2017-04-10","close":7815.0},{"date":"2017-04-11","close":7806.0},{"date":"2017-04-12","close":7771.0},{"date":"2017-04-13","close":7864.0},{"date":"2017-04-14","close":7811.0},{"date":"2017-04-17","close":7924.0},{"date":"2017-04-18","close":7929.0},{"date":"2017-04-19","close":7969.0},{"date":"2017-04-20","close":8024.0},{"date":"2017-04-21","close":7969.0},{"date":"2017-04-24","close":7869.0},{"date":"2017-04-25","close":7909.0},{"date":"2017-04-26","close":7934.0},{"date":"2017-04-27","close":7864.0},{"date":"2017-04-28","close":7791.0},{"date":"2017-05-02","close":7741.0},{"date":"2017-05-04","close":7830.0},{"date":"2017-05-08","close":8163.0},{"date":"2017-05-10","close":8083.0},{"date":"2017-05-11","close":8203.0},{"date":"2017-05-12","close":8153.0},{"date":"2017-05-15","close":8128.0},{"date":"2017-05-16","close":7949.0},{"date":"2017-05-17","close":7974.0},{"date":"2017-05-18","close":7924.0},{"date":"2017-05-19","close":7949.0},{"date":"2017-05-22","close":7889.0},{"date":"2017-05-23","close":7944.0},{"date":"2017-05-24","close":8118.0},{"date":"2017-05-25","close":8103.0},{"date":"2017-05-26","close":8123.0},{"date":"2017-05-29","close":8093.0},{"date":"2017-05-30","close":8183.0},{"date":"2017-05-31","close":8499.0},{"date":"2017-06-01","close":8489.0},{"date":"2017-06-02","close":8554.0},{"date":"2017-06-05","close":8728.0},{"date":"2017-06-07","close":8733.0},{"date":"2017-06-08","close":8738.0},{"date":"2017-06-09","close":8803.0},{"date":"2017-06-12","close":8594.0},{"date":"2017-06-13","close":8842.0},{"date":"2017-06-14","close":8856.0},{"date":"2017-06-15","close":8733.0},{"date":"2017-06-16","close":8564.0},{"date":"2017-06-19","close":8673.0},{"date":"2017-06-20","close":8519.0},{"date":"2017-06-21","close":8504.0},{"date":"2017-06-22","close":8509.0},{"date":"2017-06-23","close":8559.0},{"date":"2017-06-26","close":8484.0},{"date":"2017-06-27","close":8519.0},{"date":"2017-06-28","close":8351.0},{"date":"2017-06-29","close":8484.0},{"date":"2017-06-30","close":8445.0},{"date":"2017-07-03","close":8276.0},{"date":"2017-07-04","close":8311.0},{"date":"2017-07-05","close":8286.0},{"date":"2017-07-06","close":8351.0},{"date":"2017-07-07","close":8286.0},{"date":"2017-07-10","close":8198.0},{"date":"2017-07-11","close":8153.0},{"date":"2017-07-12","close":8049.0},{"date":"2017-07-13","close":7964.0},{"date":"2017-07-14","close":7894.0},{"date":"2017-07-17","close":8004.0},{"date":"2017-07-18","close":8029.0},{"date":"2017-07-19","close":8093.0},{"date":"2017-07-20","close":8208.0},{"date":"2017-07-21","close":8163.0},{"date":"2017-07-24","close":8133.0},{"date":"2017-07-25","close":8133.0},{"date":"2017-07-26","close":8238.0},{"date":"2017-07-27","close":8271.0},{"date":"2017-07-28","close":8143.0},{"date":"2017-07-31","close":8083.0},{"date":"2017-08-01","close":8188.0},{"date":"2017-08-02","close":8213.0},{"date":"2017-08-03","close":8098.0},{"date":"2017-08-04","close":8049.0},{"date":"2017-08-07","close":8228.0},{"date":"2017-08-08","close":8158.0},{"date":"2017-08-09","close":8088.0},{"date":"2017-08-10","close":8113.0},{"date":"2017-08-11","close":7929.0},{"date":"2017-08-14","close":7954.0},{"date":"2017-08-16","close":8093.0},{"date":"2017-08-17","close":8123.0},{"date":"2017-08-18","close":8163.0},{"date":"2017-08-21","close":8173.0},{"date":"2017-08-22","close":8143.0},{"date":"2017-08-23","close":8083.0},{"date":"2017-08-24","close":8098.0},{"date":"2017-08-25","close":8178.0},{"date":"2017-08-28","close":8415.0},{"date":"2017-08-29","close":8445.0},{"date":"2017-08-30","close":8410.0},{"date":"2017-08-31","close":8459.0},{"date":"2017-09-01","close":8673.0},{"date":"2017-09-04","close":8524.0},{"date":"2017-09-05","close":8390.0},{"date":"2017-09-06","close":8445.0},{"date":"2017-09-07","close":8594.0},{"date":"2017-09-08","close":8544.0},{"date":"2017-09-11","close":8574.0},{"date":"2017-09-12","close":8569.0},{"date":"2017-09-13","close":8459.0},{"date":"2017-09-14","close":8584.0},{"date":"2017-09-15","close":8693.0},{"date":"2017-09-18","close":8614.0},{"date":"2017-09-19","close":8803.0},{"date":"2017-09-20","close":8881.0},{"date":"2017-09-21","close":8842.0},{"date":"2017-09-22","close":8574.0},{"date":"2017-09-25","close":8410.0},{"date":"2017-09-26","close":8474.0},{"date":"2017-09-27","close":8499.0},{"date":"2017-09-28","close":8425.0},{"date":"2017-09-29","close":8499.0},{"date":"2017-10-10","close":8504.0},{"date":"2017-10-11","close":8609.0},{"date":"2017-10-12","close":8773.0},{"date":"2017-10-13","close":8728.0},{"date":"2017-10-16","close":8663.0},{"date":"2017-10-17","close":8788.0},{"date":"2017-10-18","close":8926.0},{"date":"2017-10-19","close":8851.0},{"date":"2017-10-20","close":8945.0},{"date":"2017-10-23","close":8940.0},{"date":"2017-10-24","close":9079.0},{"date":"2017-10-25","close":9099.0},{"date":"2017-10-26","close":8916.0},{"date":"2017-10-27","close":9139.0},{"date":"2017-10-30","close":9074.0},{"date":"2017-10-31","close":9039.0},{"date":"2017-11-01","close":9229.0},{"date":"2017-11-02","close":9129.0},{"date":"2017-11-03","close":9407.0},{"date":"2017-11-06","close":9550.0},{"date":"2017-11-07","close":9486.0},{"date":"2017-11-08","close":9709.0},{"date":"2017-11-09","close":9734.0},{"date":"2017-11-10","close":9709.0},{"date":"2017-11-13","close":9942.0},{"date":"2017-11-14","close":10369.0},{"date":"2017-11-15","close":10635.0},{"date":"2017-11-16","close":10720.0},{"date":"2017-11-17","close":10532.0},{"date":"2017-11-20","close":10914.0},{"date":"2017-11-21","close":10993.0},{"date":"2017-11-22","close":10422.0},{"date":"2017-11-23","close":10745.0},{"date":"2017-11-24","close":10690.0},{"date":"2017-11-27","close":10675.0},{"date":"2017-11-28","close":10487.0},{"date":"2017-11-29","close":10577.0},{"date":"2017-11-30","close":10319.0},{"date":"2017-12-01","close":10785.0},{"date":"2017-12-04","close":10874.0},{"date":"2017-12-05","close":10487.0},{"date":"2017-12-06","close":10309.0},{"date":"2017-12-07","close":9987.0},{"date":"2017-12-08","close":9794.0},{"date":"2017-12-11","close":10180.0},{"date":"2017-12-12","close":10195.0},{"date":"2017-12-13","close":10329.0},{"date":"2017-12-14","close":10219.0},{"date":"2017-12-15","close":10284.0},{"date":"2017-12-18","close":10170.0},{"date":"2017-12-19","close":10085.0},{"date":"2017-12-20","close":10012.0},{"date":"2017-12-21","close":9957.0},{"date":"2017-12-22","close":10437.0},{"date":"2017-12-26","close":10567.0},{"date":"2017-12-27","close":11097.0},{"date":"2017-12-28","close":11215.0},{"date":"2018-01-02","close":11880.9854},{"date":"2018-01-03","close":11910.7246},{"date":"2018-01-04","close":11429.9346},{"date":"2018-01-05","close":11846.2881},{"date":"2018-01-08","close":11970.2041},{"date":"2018-01-09","close":11871.0723},{"date":"2018-01-10","close":12148.6426},{"date":"2018-01-11","close":12584.8232},{"date":"2018-01-12","close":12872.3066},{"date":"2018-01-15","close":13541.4482},{"date":"2018-01-16","close":13531.5352},{"date":"2018-01-17","close":13278.748},{"date":"2018-01-18","close":13526.5781},{"date":"2018-01-19","close":13095.3525},{"date":"2018-01-22","close":13080.4844},{"date":"2018-01-23","close":13477.0117},{"date":"2018-01-24","close":13625.71},{"date":"2018-01-25","close":13605.8838},{"date":"2018-01-26","close":13764.4961},{"date":"2018-01-29","close":13962.7598},{"date":"2018-01-30","close":14032.1523},{"date":"2018-01-31","close":13779.3652},{"date":"2018-02-01","close":13333.2715},{"date":"2018-02-02","close":13199.4424},{"date":"2018-02-05","close":12395.0},{"date":"2018-02-06","close":12376.6455},{"date":"2018-02-07","close":11970.2041},{"date":"2018-02-08","close":12505.5166},{"date":"2018-02-09","close":12213.0781},{"date":"2018-02-12","close":12307.2539},{"date":"2018-02-13","close":12034.6396},{"date":"2018-02-14","close":12406.3848},{"date":"2018-02-19","close":12882.2197},{"date":"2018-02-20","close":12683.9551},{"date":"2018-02-21","close":12837.6104},{"date":"2018-02-22","close":12778.1299},{"date":"2018-02-23","close":12837.6104},{"date":"2018-02-26","close":13050.7451},{"date":"2018-02-27","close":13021.0049},{"date":"2018-02-28","close":12604.6494},{"date":"2018-03-02","close":12743.0},{"date":"2018-03-05","close":12520.0},{"date":"2018-03-06","close":12728.5645},{"date":"2018-03-07","close":12416.2979},{"date":"2018-03-08","close":12688.9121},{"date":"2018-03-09","close":12887.1758},{"date":"2018-03-12","close":13363.0107},{"date":"2018-03-13","close":13367.9678},{"date":"2018-03-14","close":13457.1855},{"date":"2018-03-15","close":13605.8838},{"date":"2018-03-16","close":13705.0156},{"date":"2018-03-19","close":13397.707},{"date":"2018-03-20","close":13680.2324},{"date":"2018-03-21","close":13744.668},{"date":"2018-03-22","close":13457.1855},{"date":"2018-03-23","close":12396.4727},{"date":"2018-03-26","close":12788.0439},{"date":"2018-03-27","close":12986.3086},{"date":"2018-03-28","close":12738.4785},{"date":"2018-03-29","close":13021.0049},{"date":"2018-03-30","close":13343.1836},{"date":"2018-04-02","close":13407.6191},{"date":"2018-04-03","close":13541.4482},{"date":"2018-04-04","close":13858.6709},{"date":"2018-04-05","close":13903.2803},{"date":"2018-04-06","close":14076.7617},{"date":"2018-04-09","close":14691.3809},{"date":"2018-04-10","close":14879.7314},{"date":"2018-04-11","close":15286.1729},{"date":"2018-04-12","close":14681.4678},{"date":"2018-04-13","close":15102.7793},{"date":"2018-04-16","close":14934.2549},{"date":"2018-04-17","close":14785.5557},{"date":"2018-04-18","close":14230.417},{"date":"2018-04-19","close":13690.1465},{"date":"2018-04-20","close":13833.8887},{"date":"2018-04-23","close":13407.6191},{"date":"2018-04-24","close":13323.3584},{"date":"2018-04-25","close":13343.1836},{"date":"2018-04-26","close":13759.5391},{"date":"2018-04-27","close":13789.2783},{"date":"2018-04-30","close":13293.6182},{"date":"2018-05-02","close":13070.5703},{"date":"2018-05-03","close":12907.002},{"date":"2018-05-04","close":12505.5166},{"date":"2018-05-08","close":12039.5967},{"date":"2018-05-09","close":12664.1279},{"date":"2018-05-10","close":12569.9531},{"date":"2018-05-11","close":12733.5215},{"date":"2018-05-14","close":12475.7773},{"date":"2018-05-15","close":12510.4746},{"date":"2018-05-16","close":12599.6934},{"date":"2018-05-17","close":12371.6895},{"date":"2018-05-18","close":12515.4307},{"date":"2018-05-21","close":12589.7803},{"date":"2018-05-23","close":12341.9492},{"date":"2018-05-24","close":12545.1699},{"date":"2018-05-25","close":12654.2148},{"date":"2018-05-28","close":12579.8672},{"date":"2018-05-29","close":12450.9951},{"date":"2018-05-30","close":12416.2979},{"date":"2018-05-31","close":12599.6934},{"date":"2018-06-01","close":12807.8711},{"date":"2018-06-04","close":12500.5605},{"date":"2018-06-05","close":12327.0791},{"date":"2018-06-07","close":12525.3438},{"date":"2018-06-08","close":12441.082},{"date":"2018-06-11","close":12366.7324},{"date":"2018-06-12","close":12500.5605},{"date":"2018-06-14","close":12361.7764},{"date":"2018-06-15","close":12371.6895},{"date":"2018-06-18","close":11900.8125},{"date":"2018-06-19","close":11325.8447},{"date":"2018-06-20","close":11613.3281},{"date":"2018-06-21","close":11395.2373},{"date":"2018-06-22","close":11648.0244},{"date":"2018-06-25","close":11776.8965},{"date":"2018-06-26","close":11836.376},{"date":"2018-06-27","close":11732.2871},{"date":"2018-06-28","close":11429.9346},{"date":"2018-06-29","close":11385.3242},{"date":"2018-07-02","close":10919.4033},{"date":"2018-07-03","close":11043.3184},{"date":"2018-07-04","close":11330.8018},{"date":"2018-07-05","close":11375.4111},{"date":"2018-07-06","close":11514.1963},{"date":"2018-07-09","close":11791.7666},{"date":"2018-07-10","close":11851.2451},{"date":"2018-07-11","close":11444.8027},{"date":"2018-07-12","close":11648.0244},{"date":"2018-07-13","close":11762.0264},{"date":"2018-07-16","close":11732.2871},{"date":"2018-07-17","close":11667.8506},{"date":"2018-07-18","close":11405.1514},{"date":"2018-07-19","close":11162.2773},{"date":"2018-07-20","close":11097.8408},{"date":"2018-07-23","close":10503.0488},{"date":"2018-07-24","close":10503.0488},{"date":"2018-07-25","close":10106.5195},{"date":"2018-07-26","close":10413.8291},{"date":"2018-07-27","close":10448.5254},{"date":"2018-07-30","close":10423.7422},{"date":"2018-07-31","close":10557.5713},{"date":"2018-08-01","close":10964.0127},{"date":"2018-08-02","close":10745.9229},{"date":"2018-08-03","close":10983.8389},{"date":"2018-08-06","close":10874.7939},{"date":"2018-08-07","close":11122.625},{"date":"2018-08-08","close":11087.9287},{"date":"2018-08-09","close":11192.0166},{"date":"2018-08-10","close":11211.8438},{"date":"2018-08-13","close":10696.3555},{"date":"2018-08-14","close":10800.4453},{"date":"2018-08-16","close":10567.4844},{"date":"2018-08-17","close":11082.9707},{"date":"2018-08-20","close":11162.2773},{"date":"2018-08-21","close":11548.8926},{"date":"2018-08-22","close":11439.8467},{"date":"2018-08-23","close":11633.1553},{"date":"2018-08-24","close":11900.8125},{"date":"2018-08-27","close":12084.2061},{"date":"2018-08-28","close":11994.9873},{"date":"2018-08-29","close":12118.9023},{"date":"2018-08-30","close":12108.9893},{"date":"2018-08-31","close":12530.2998},{"date":"2018-09-03","close":12674.042},{"date":"2018-09-04","close":12827.6973},{"date":"2018-09-05","close":12545.1699},{"date":"2018-09-06","close":12441.082},{"date":"2018-09-07","close":12520.3877},{"date":"2018-09-10","close":12391.5156},{"date":"2018-09-11","close":12555.084},{"date":"2018-09-12","close":12812.8271},{"date":"2018-09-13","close":12793.001},{"date":"2018-09-14","close":12951.6123},{"date":"2018-09-17","close":12911.959},{"date":"2018-09-18","close":13253.9658},{"date":"2018-09-19","close":13154.832},{"date":"2018-09-20","close":13159.7891},{"date":"2018-09-21","close":13204.3984},{"date":"2018-09-27","close":13402.6631},{"date":"2018-09-28","close":13139.9629},{"date":"2018-10-01","close":12743.4355},{"date":"2018-10-02","close":12213.0781},{"date":"2018-10-04","close":12297.3398},{"date":"2018-10-05","close":11851.2451},{"date":"2018-10-08","close":11732.2871},{"date":"2018-10-10","close":11474.543},{"date":"2018-10-11","close":10884.707},{"date":"2018-10-12","close":11241.583},{"date":"2018-10-15","close":10889.6641},{"date":"2018-10-16","close":11092.8848},{"date":"2018-10-17","close":11201.9307},{"date":"2018-10-18","close":11038.3613},{"date":"2018-10-19","close":11291.1494},{"date":"2018-10-22","close":11395.2373},{"date":"2018-10-23","close":10795.4883},{"date":"2018-10-24","close":10527.832},{"date":"2018-10-25","close":10359.3066},{"date":"2018-10-26","close":9888.4297},{"date":"2018-10-29","close":9328.333},{"date":"2018-10-30","close":9630.6865},{"date":"2018-10-31","close":9615.8164},{"date":"2018-11-01","close":9714.9482},{"date":"2018-11-02","close":10349.3945},{"date":"2018-11-05","close":10636.877},{"date":"2018-11-06","close":10770.7061},{"date":"2018-11-07","close":10656.7041},{"date":"2018-11-08","close":10736.0088},{"date":"2018-11-09","close":10433.6562},{"date":"2018-11-12","close":9952.8643},{"date":"2018-11-13","close":10230.4355},{"date":"2018-11-14","close":10280.002},{"date":"2018-11-15","close":10294.8711},{"date":"2018-11-16","close":10602.1807},{"date":"2018-11-19","close":10889.6641},{"date":"2018-11-20","close":10894.6201},{"date":"2018-11-21","close":11018.5361},{"date":"2018-11-22","close":10830.1846},{"date":"2018-11-23","close":10587.3115},{"date":"2018-11-26","close":10869.8379},{"date":"2018-11-27","close":10939.2305},{"date":"2018-11-28","close":10859.9248},{"date":"2018-11-29","close":10731.0527},{"date":"2018-11-30","close":10770.7061},{"date":"2018-12-03","close":10998.71},{"date":"2018-12-04","close":10939.2305},{"date":"2018-12-05","close":10805.4014},{"date":"2018-12-06","close":10389.0469},{"date":"2018-12-07","close":10478.2656},{"date":"2018-12-10","close":10270.0879},{"date":"2018-12-11","close":10111.4766},{"date":"2018-12-12","close":10423.7422},{"date":"2018-12-13","close":10468.3525},{"date":"2018-12-14","close":10151.1299},{"date":"2018-12-17","close":9992.5176},{"date":"2018-12-18","close":9992.5176},{"date":"2018-12-19","close":10235.3916},{"date":"2018-12-20","close":10086.6934},{"date":"2018-12-21","close":10289.9141},{"date":"2018-12-24","close":10220.5225},{"date":"2018-12-26","close":10180.8701},{"date":"2018-12-27","close":10364.2637},{"date":"2018-12-28","close":10577.3975},{"date":"2019-01-02","close":10483.2217},{"date":"2019-01-03","close":10116.4336},{"date":"2019-01-04","close":10493.1348},{"date":"2019-01-07","close":10463.3955},{"date":"2019-01-08","close":10399.0},{"date":"2019-01-09","close":10463.3955},{"date":"2019-01-10","close":10448.5254},{"date":"2019-01-11","close":10423.7422},{"date":"2019-01-14","close":10270.0879},{"date":"2019-01-15","close":10314.6973},{"date":"2019-01-16","close":10215.5654},{"date":"2019-01-17","close":10185.8262},{"date":"2019-01-18","close":10309.7412},{"date":"2019-01-21","close":10205.6523},{"date":"2019-01-22","close":10255.2188},{"date":"2019-01-23","close":10190.7832},{"date":"2019-01-24","close":10473.3086},{"date":"2019-01-25","close":10532.7881},{"date":"2019-01-28","close":10636.877},{"date":"2019-01-29","close":10542.7012},{"date":"2019-01-30","close":10597.2246},{"date":"2019-01-31","close":10795.4883},{"date":"2019-02-01","close":10721.1396},{"date":"2019-02-07","close":10770.7061},{"date":"2019-02-08","close":10934.2734},{"date":"2019-02-11","close":11251.4971},{"date":"2019-02-12","close":11112.7119},{"date":"2019-02-13","close":11241.583},{"date":"2019-02-14","close":11216.7998},{"date":"2019-02-15","close":11107.7549},{"date":"2019-02-18","close":11301.0625},{"date":"2019-02-19","close":11380.3682},{"date":"2019-02-20","close":11345.6709},{"date":"2019-02-21","close":11291.1494},{"date":"2019-02-22","close":11167.2334},{"date":"2019-02-25","close":11162.2773},{"date":"2019-02-26","close":11162.2773},{"date":"2019-02-27","close":11410.1074},{"date":"2019-02-28","close":11444.8027},{"date":"2019-03-04","close":11935.5078},{"date":"2019-03-05","close":11970.2041},{"date":"2019-03-06","close":11846.2881},{"date":"2019-03-07","close":11529.0664},{"date":"2019-03-08","close":11648.0244},{"date":"2019-03-11","close":11692.6338},{"date":"2019-03-12","close":11940.4639},{"date":"2019-03-13","close":12049.5098},{"date":"2019-03-14","close":11905.7686},{"date":"2019-03-15","close":11727.3301},{"date":"2019-03-18","close":11687.6777},{"date":"2019-03-19","close":11514.1963},{"date":"2019-03-20","close":11588.5459},{"date":"2019-03-21","close":11320.8887},{"date":"2019-03-22","close":11246.54},{"date":"2019-03-25","close":10968.9697},{"date":"2019-03-26","close":11142.4512},{"date":"2019-03-27","close":10884.707},{"date":"2019-03-28","close":10755.835},{"date":"2019-03-29","close":10919.4033},{"date":"2019-04-01","close":10884.707},{"date":"2019-04-02","close":10820.2715},{"date":"2019-04-03","close":11053.2314},{"date":"2019-04-04","close":10964.0127},{"date":"2019-04-05","close":10835.1406},{"date":"2019-04-08","close":10805.4014},{"date":"2019-04-09","close":10795.4883},{"date":"2019-04-10","close":10934.2734},{"date":"2019-04-11","close":11018.5361},{"date":"2019-04-12","close":11043.3184},{"date":"2019-04-15","close":11003.665},{"date":"2019-04-16","close":11008.6221},{"date":"2019-04-17","close":10949.1436},{"date":"2019-04-18","close":10726.0957},{"date":"2019-04-19","close":10909.4912},{"date":"2019-04-22","close":10973.9258},{"date":"2019-04-23","close":10874.7939},{"date":"2019-04-24","close":10795.4883},{"date":"2019-04-25","close":10691.4004},{"date":"2019-04-26","close":10671.5732},{"date":"2019-04-29","close":10785.7871},{"date":"2019-04-30","close":10800.6855},{"date":"2019-05-02","close":10760.958},{"date":"2019-05-03","close":10800.6855},{"date":"2019-05-07","close":10607.0176},{"date":"2019-05-08","close":10418.3154},{"date":"2019-05-09","close":10140.2295},{"date":"2019-05-10","close":10055.8105},{"date":"2019-05-13","close":9737.9971},{"date":"2019-05-14","close":9827.3818},{"date":"2019-05-15","close":10125.3311},{"date":"2019-05-16","close":9906.835},{"date":"2019-05-17","close":9742.9629},{"date":"2019-05-20","close":9435.0811},{"date":"2019-05-21","close":9484.7393},{"date":"2019-05-22","close":9683.3721},{"date":"2019-05-23","close":9539.3633},{"date":"2019-05-24","close":9494.6719},{"date":"2019-05-27","close":9459.9102},{"date":"2019-05-28","close":9658.543},{"date":"2019-05-29","close":9335.7646},{"date":"2019-05-30","close":9291.0723},{"date":"2019-05-31","close":9464.876},{"date":"2019-06-03","close":9489.7051},{"date":"2019-06-04","close":9519.5},{"date":"2019-06-05","close":9440.0469},{"date":"2019-06-07","close":9484.7393},{"date":"2019-06-10","close":9569.1582},{"date":"2019-06-11","close":9678.4072},{"date":"2019-06-12","close":9603.9189},{"date":"2019-06-13","close":9653.5771},{"date":"2019-06-14","close":9519.5},{"date":"2019-06-17","close":9345.6953},{"date":"2019-06-18","close":9216.584},{"date":"2019-06-19","close":9276.1748},{"date":"2019-06-20","close":9509.5684},{"date":"2019-06-21","close":9405.2861},{"date":"2019-06-24","close":9310.9346},{"date":"2019-06-25","close":9147.0635},{"date":"2019-06-26","close":9176.8584},{"date":"2019-06-27","close":8784.5566},{"date":"2019-06-28","close":8640.5479},{"date":"2019-07-01","close":8938.4971},{"date":"2019-07-02","close":8923.6006},{"date":"2019-07-03","close":8878.9072},{"date":"2019-07-04","close":8660.4111},{"date":"2019-07-05","close":8913.6689},{"date":"2019-07-08","close":8566.0605},{"date":"2019-07-09","close":8283.0078},{"date":"2019-07-10","close":8431.9834},{"date":"2019-07-11","close":8531.2988},{"date":"2019-07-12","close":8471.709},{"date":"2019-07-15","close":8412.1191},{"date":"2019-07-16","close":8531.2988},{"date":"2019-07-17","close":8481.6416},{"date":"2019-07-18","close":8377.3584},{"date":"2019-07-19","close":8546.1973},{"date":"2019-07-22","close":8536.2656},{"date":"2019-07-23","close":8456.8125},{"date":"2019-07-24","close":8322.7344},{"date":"2019-07-25","close":8203.5547},{"date":"2019-07-26","close":8064.5117},{"date":"2019-07-29","close":7756.6299},{"date":"2019-07-30","close":7811.2539},{"date":"2019-07-31","close":7920.5024},{"date":"2019-08-01","close":7945.3311},{"date":"2019-08-02","close":7721.8691},{"date":"2019-08-05","close":6867.7461},{"date":"2019-08-06","close":6609.5225},{"date":"2019-08-07","close":6748.5659},{"date":"2019-08-08","close":6996.8574},{"date":"2019-08-09","close":6996.8574},{"date":"2019-08-12","close":7061.4131},{"date":"2019-08-13","close":6991.8921},{"date":"2019-08-14","close":7071.3447},{"date":"2019-08-16","close":6976.9941},{"date":"2019-08-19","close":7051.4819},{"date":"2019-08-20","close":7279.9097},{"date":"2019-08-21","close":7463.6455},{"date":"2019-08-22","close":7428.8853},{"date":"2019-08-23","close":7314.6709},{"date":"2019-08-26","close":6912.4385},{"date":"2019-08-27","close":6962.0962},{"date":"2019-08-28","close":7399.0898},{"date":"2019-08-29","close":7418.9531},{"date":"2019-08-30","close":7548.0649},{"date":"2019-09-02","close":7687.1079},{"date":"2019-09-03","close":7657.313},{"date":"2019-09-04","close":7741.7319},{"date":"2019-09-05","close":7741.7319},{"date":"2019-09-06","close":7726.8345},{"date":"2019-09-09","close":7687.1079},{"date":"2019-09-10","close":7518.27},{"date":"2019-09-11","close":7697.0396},{"date":"2019-09-16","close":7860.9121},{"date":"2019-09-17","close":8099.2725},{"date":"2019-09-18","close":8024.7847},{"date":"2019-09-19","close":7940.3657},{"date":"2019-09-20","close":7920.5024},{"date":"2019-09-23","close":7796.3564},{"date":"2019-09-24","close":7741.7319},{"date":"2019-09-25","close":7513.3042},{"date":"2019-09-26","close":7647.3818},{"date":"2019-09-27","close":7548.0649},{"date":"2019-09-30","close":7443.7827},{"date":"2019-10-01","close":7801.3223},{"date":"2019-10-02","close":7657.313},{"date":"2019-10-04","close":7602.689},{"date":"2019-10-07","close":8049.6143},{"date":"2019-10-08","close":8109.2041},{"date":"2019-10-10","close":8099.2725},{"date":"2019-10-11","close":8014.853},{"date":"2019-10-14","close":8099.2725},{"date":"2019-10-15","close":8203.5547},{"date":"2019-10-16","close":8312.8027},{"date":"2019-10-17","close":8213.4863},{"date":"2019-10-18","close":8054.5796},{"date":"2019-10-21","close":8084.375},{"date":"2019-10-22","close":8198.5889},{"date":"2019-10-23","close":8625.6504},{"date":"2019-10-24","close":8471.709},{"date":"2019-10-25","close":8273.0762},{"date":"2019-10-28","close":8377.3584},{"date":"2019-10-29","close":8417.085},{"date":"2019-10-30","close":8317.7686},{"date":"2019-10-31","close":8422.0518},{"date":"2019-11-01","close":8521.3682},{"date":"2019-11-04","close":8650.4795},{"date":"2019-11-05","close":9022.917},{"date":"2019-11-06","close":8938.4971},{"date":"2019-11-07","close":8849.1123},{"date":"2019-11-08","close":8844.1465},{"date":"2019-11-11","close":8784.5566},{"date":"2019-11-12","close":8759.7275},{"date":"2019-11-13","close":8625.6504},{"date":"2019-11-14","close":8729.9326},{"date":"2019-11-15","close":8764.6934},{"date":"2019-11-18","close":8729.9326},{"date":"2019-11-19","close":8585.9238},{"date":"2019-11-20","close":8427.0176},{"date":"2019-11-21","close":8213.4863},{"date":"2019-11-22","close":8213.4863},{"date":"2019-11-25","close":8476.6748},{"date":"2019-11-26","close":8496.5391},{"date":"2019-11-27","close":8476.6748},{"date":"2019-11-28","close":8402.1885},{"date":"2019-11-29","close":8322.7344},{"date":"2019-12-02","close":8466.7432},{"date":"2019-12-03","close":8431.9834},{"date":"2019-12-04","close":8357.4951},{"date":"2019-12-05","close":8218.4521},{"date":"2019-12-06","close":8322.7344},{"date":"2019-12-09","close":8372.3936},{"date":"2019-12-10","close":8456.8125},{"date":"2019-12-11","close":8446.8799},{"date":"2019-12-12","close":8575.9922},{"date":"2019-12-13","close":8645.5137},{"date":"2019-12-16","close":8600.8213},{"date":"2019-12-17","close":8680.2754},{"date":"2019-12-18","close":8695.1719},{"date":"2019-12-19","close":8670.3428},{"date":"2019-12-20","close":8650.4795},{"date":"2019-12-23","close":8799.4551},{"date":"2019-12-24","close":8630.6162},{"date":"2019-12-26","close":8729.9326},{"date":"2019-12-27","close":8988.1562},{"date":"2019-12-30","close":9256.3105},{"date":"2020-01-02","close":9276.1748},{"date":"2020-01-03","close":9147.0635},{"date":"2020-01-06","close":8799.4551},{"date":"2020-01-07","close":9008.0195},{"date":"2020-01-08","close":8585.9238},{"date":"2020-01-09","close":8829.25},{"date":"2020-01-10","close":9012.9854},{"date":"2020-01-13","close":9012.9854},{"date":"2020-01-14","close":8878.9072},{"date":"2020-01-15","close":8898.7715},{"date":"2020-01-16","close":8938.4971},{"date":"2020-01-17","close":8948.4297},{"date":"2020-01-20","close":8928.5664},{"date":"2020-01-21","close":8734.8984},{"date":"2020-01-22","close":8859.0449},{"date":"2020-01-23","close":8804.4209},{"date":"2020-01-28","close":8680.2754},{"date":"2020-01-29","close":8690.2061},{"date":"2020-01-30","close":8422.0518},{"date":"2020-01-31","close":8173.7598},{"date":"2020-02-03","close":8178.7256},{"date":"2020-02-04","close":8397.2227},{"date":"2020-02-05","close":8486.6074},{"date":"2020-02-06","close":8809.3867},{"date":"2020-02-07","close":8809.3867},{"date":"2020-02-10","close":8804.4209},{"date":"2020-02-11","close":8814.3516},{"date":"2020-02-12","close":8774.626},{"date":"2020-02-13","close":8680.2754},{"date":"2020-02-14","close":8675.3086},{"date":"2020-02-17","close":8590.8896},{"date":"2020-02-18","close":8501.5039},{"date":"2020-02-19","close":8630.6162},{"date":"2020-02-20","close":8610.7529},{"date":"2020-02-21","close":8407.1533},{"date":"2020-02-24","close":7990.0239},{"date":"2020-02-25","close":8253.2129},{"date":"2020-02-26","close":8307.8379},{"date":"2020-02-27","close":8283.0078},{"date":"2020-02-28","close":7980.0923},{"date":"2020-03-02","close":8238.3154},{"date":"2020-03-03","close":8352.5293},{"date":"2020-03-04","close":8521.3682},{"date":"2020-03-05","close":8789.5225},{"date":"2020-03-06","close":8734.8984},{"date":"2020-03-09","close":8595.8555},{"date":"2020-03-10","close":8491.5732},{"date":"2020-03-11","close":8019.8188},{"date":"2020-03-12","close":7582.8257},{"date":"2020-03-13","close":7121.0029},{"date":"2020-03-16","close":6847.8828},{"date":"2020-03-17","close":7051.4819},{"date":"2020-03-18","close":6723.7368},{"date":"2020-03-19","close":5929.2036},{"date":"2020-03-20","close":6490.3428},{"date":"2020-03-23","close":6395.9917},{"date":"2020-03-24","close":6976.9941},{"date":"2020-03-25","close":7260.0464},{"date":"2020-03-26","close":7642.4155},{"date":"2020-03-27","close":7816.2197},{"date":"2020-03-30","close":8491.5732},{"date":"2020-03-31","close":8933.5322},{"date":"2020-04-01","close":8283.0078},{"date":"2020-04-02","close":8516.4023},{"date":"2020-04-03","close":8650.4795},{"date":"2020-04-06","close":9117.2686},{"date":"2020-04-07","close":9221.5498},{"date":"2020-04-08","close":9156.9941},{"date":"2020-04-09","close":9266.2432},{"date":"2020-04-10","close":9305.9697},{"date":"2020-04-13","close":9236.4482},{"date":"2020-04-14","close":9310.9346},{"date":"2020-04-16","close":9291.0723},{"date":"2020-04-17","close":9320.8672},{"date":"2020-04-20","close":9405.2861},{"date":"2020-04-21","close":9296.0381},{"date":"2020-04-22","close":9385.4229},{"date":"2020-04-23","close":9519.5},{"date":"2020-04-24","close":9305.9697},{"date":"2020-04-27","close":9534.3975},{"date":"2020-04-28","close":9375.4912},{"date":"2020-04-29","close":9301.0039},{"date":"2020-05-04","close":9370.5254},{"date":"2020-05-06","close":9598.9531},{"date":"2020-05-07","close":9683.3721},{"date":"2020-05-08","close":9862.1426},{"date":"2020-05-11","close":9911.8008},{"date":"2020-05-12","close":10060.7754},{"date":"2020-05-13","close":10259.4092},{"date":"2020-05-14","close":10209.751},{"date":"2020-05-15","close":10160.0928},{"date":"2020-05-18","close":10021.0498},{"date":"2020-05-19","close":10016.084},{"date":"2020-05-20","close":10150.1611},{"date":"2020-05-21","close":10309.0674},{"date":"2020-05-22","close":10229.6143},{"date":"2020-05-25","close":10269.3408},{"date":"2020-05-26","close":10388.5205},{"date":"2020-05-27","close":10428.248},{"date":"2020-05-28","close":10214.7158},{"date":"2020-05-29","close":10363.6924},{"date":"2020-06-01","close":10731.1631},{"date":"2020-06-02","close":11058.9082},{"date":"2020-06-03","close":10845.377},{"date":"2020-06-04","close":10964.5566},{"date":"2020-06-05","close":11302.2344},{"date":"2020-06-08","close":11341.96},{"date":"2020-06-09","close":11669.7061},{"date":"2020-06-10","close":12071.9385},{"date":"2020-06-11","close":12315.2637},{"date":"2020-06-12","close":12379.8193},{"date":"2020-06-15","close":11649.8418},{"date":"2020-06-16","close":12414.5801},{"date":"2020-06-17","close":12310.2979},{"date":"2020-06-18","close":12320.2295},{"date":"2020-06-19","close":12131.0},{"date":"2020-06-22","close":12350.0244},{"date":"2020-06-23","close":12350.0244},{"date":"2020-06-24","close":12270.5713},{"date":"2020-06-25","close":12305.332},{"date":"2020-06-26","close":12101.7334},{"date":"2020-06-29","close":11689.5684},{"date":"2020-06-30","close":11625.0127},{"date":"2020-07-01","close":11242.6436},{"date":"2020-07-02","close":11456.1748},{"date":"2020-07-03","close":11604.0},{"date":"2020-07-06","close":11669.7061},{"date":"2020-07-07","close":11679.6367},{"date":"2020-07-08","close":11724.3301},{"date":"2020-07-09","close":11629.9785},{"date":"2020-07-10","close":11580.3213},{"date":"2020-07-13","close":11803.7822},{"date":"2020-07-14","close":11947.792},{"date":"2020-07-15","close":11848.4756},{"date":"2020-07-16","close":11699.501},{"date":"2020-07-17","close":11913.0312},{"date":"2020-07-20","close":12265.6055},{"date":"2020-07-21","close":12498.999},{"date":"2020-07-22","close":13084.9678},{"date":"2020-07-23","close":13502.0977},{"date":"2020-07-24","close":13328.2939},{"date":"2020-07-27","close":13149.5234},{"date":"2020-07-28","close":13253.8057},{"date":"2020-07-29","close":13040.2754},{"date":"2020-07-30","close":13015.4463},{"date":"2020-07-31","close":13070.0703},{"date":"2020-08-03","close":13253.8057},{"date":"2020-08-04","close":13571.6191},{"date":"2020-08-05","close":14152.6211},{"date":"2020-08-06","close":14316.4941},{"date":"2020-08-07","close":14266.8359},{"date":"2020-08-10","close":14286.6992},{"date":"2020-08-11","close":14227.1094},{"date":"2020-08-12","close":13690.7988},{"date":"2020-08-13","close":13621.2773},{"date":"2020-08-14","close":13417.6787},{"date":"2020-08-18","close":13169.3867},{"date":"2020-08-19","close":13477.2686},{"date":"2020-08-20","close":13387.8838},{"date":"2020-08-21","close":13228.9766},{"date":"2020-08-24","close":13795.082},{"date":"2020-08-25","close":14440.6396},{"date":"2020-08-26","close":14644.2383},{"date":"2020-08-27","close":14619.4092},{"date":"2020-08-28","close":14614.4434},{"date":"2020-08-31","close":15091.1641},{"date":"2020-09-01","close":15091.1641},{"date":"2020-09-02","close":15493.3965},{"date":"2020-09-03","close":15592.7129},{"date":"2020-09-04","close":15264.9678},{"date":"2020-09-07","close":15364.2842},{"date":"2020-09-08","close":15260.0029},{"date":"2020-09-09","close":14872.667},{"date":"2020-09-10","close":14976.9502},{"date":"2020-09-11","close":15145.7881},{"date":"2020-09-14","close":15220.2754},{"date":"2020-09-15","close":15443.7383},{"date":"2020-09-16","close":15354.3535},{"date":"2020-09-17","close":14996.8125},{"date":"2020-09-18","close":15319.5928},{"date":"2020-09-21","close":14967.0176},{"date":"2020-09-22","close":14281.7334},{"date":"2020-09-23","close":14142.6895},{"date":"2020-09-24","close":13308.4297},{"date":"2020-09-25","close":13407.7471},{"date":"2020-09-28","close":13740.457},{"date":"2020-09-29","close":14013.5791},{"date":"2020-10-05","close":14192.3486},{"date":"2020-10-06","close":14286.6992},{"date":"2020-10-07","close":14440.6396},{"date":"2020-10-08","close":14390.9824},{"date":"2020-10-12","close":14316.4941},{"date":"2020-10-13","close":14152.6211},{"date":"2020-10-14","close":13949.0225},{"date":"2020-10-15","close":13606.3799},{"date":"2020-10-16","close":13328.2939},{"date":"2020-10-19","close":13139.5918},{"date":"2020-10-20","close":13139.5918},{"date":"2020-10-21","close":13179.3184},{"date":"2020-10-22","close":12801.915},{"date":"2020-10-23","close":13015.4463},{"date":"2020-10-26","close":12424.5127},{"date":"2020-10-27","close":12384.7852},{"date":"2020-10-28","close":12851.5732},{"date":"2020-10-29","close":13065.1045},{"date":"2020-10-30","close":12677.7686},{"date":"2020-11-02","close":12811.8467},{"date":"2020-11-03","close":13144.5576},{"date":"2020-11-04","close":13492.166},{"date":"2020-11-05","close":13819.9111},{"date":"2020-11-06","close":13606.3799},{"date":"2020-11-09","close":13765.2871},{"date":"2020-11-10","close":13566.6533},{"date":"2020-11-11","close":13571.6191},{"date":"2020-11-12","close":13516.9951},{"date":"2020-11-13","close":13507.0635},{"date":"2020-11-16","close":13516.9951},{"date":"2020-11-17","close":13531.8926},{"date":"2020-11-18","close":13929.1592},{"date":"2020-11-19","close":14172.4854},{"date":"2020-11-20","close":14266.8359},{"date":"2020-11-23","close":14296.6309},{"date":"2020-11-24","close":14237.04},{"date":"2020-11-25","close":14281.7334},{"date":"2020-11-26","close":14629.3418},{"date":"2020-11-27","close":14837.9062},{"date":"2020-11-30","close":14922.3252},{"date":"2020-12-01","close":15125.9248},{"date":"2020-12-02","close":15289.7979},{"date":"2020-12-03","close":15339.4551},{"date":"2020-12-04","close":15662.2344},{"date":"2020-12-07","close":16208.4756},{"date":"2020-12-08","close":15463.6016},{"date":"2020-12-09","close":15662.2344},{"date":"2020-12-10","close":16039.6377},{"date":"2020-12-11","close":16178.6807},{"date":"2020-12-14","close":16382.2803},{"date":"2020-12-15","close":16203.5098},{"date":"2020-12-16","close":16158.8184},{"date":"2020-12-17","close":16243.2363},{"date":"2020-12-18","close":16705.0586},{"date":"2020-12-21","close":17444.9688},{"date":"2020-12-22","close":16978.1797},{"date":"2020-12-23","close":16014.8086},{"date":"2020-12-24","close":16014.8086},{"date":"2020-12-28","close":15821.1416},{"date":"2020-12-29","close":16719.9551},{"date":"2020-12-30","close":16963.2832},{"date":"2021-01-04","close":17380.4121},{"date":"2021-01-05","close":17435.0371},{"date":"2021-01-06","close":17643.6016},{"date":"2021-01-07","close":17395.3105},{"date":"2021-01-08","close":17022.873},{"date":"2021-01-11","close":16570.9824},{"date":"2021-01-12","close":16456.7676},{"date":"2021-01-13","close":16471.6641},{"date":"2021-01-14","close":16700.0938},{"date":"2021-01-15","close":16556.0859},{"date":"2021-01-18","close":16039.6377},{"date":"2021-01-19","close":16431.9375},{"date":"2021-01-20","close":16650.4355},{"date":"2021-01-21","close":16332.623},{"date":"2021-01-22","close":16412.0742},{"date":"2021-01-25","close":17062.5977},{"date":"2021-01-26","close":16700.0938},{"date":"2021-01-27","close":16516.3574},{"date":"2021-01-28","close":16178.6807},{"date":"2021-01-29","close":15672.166},{"date":"2021-02-01","close":16119.0908},{"date":"2021-02-02","close":16307.7939},{"date":"2021-02-03","close":16208.4756},{"date":"2021-02-04","close":15895.6279},{"date":"2021-02-05","close":15960.1846},{"date":"2021-02-08","close":15562.918},{"date":"2021-02-09","close":15528.1572},{"date":"2021-02-10","close":15637.4062},{"date":"2021-02-15","close":15672.166},{"date":"2021-02-16","close":15250.0703},{"date":"2021-02-17","close":15071.3008},{"date":"2021-02-18","close":14872.667},{"date":"2021-02-19","close":14852.8047},{"date":"2021-02-22","close":14758.4531},{"date":"2021-02-23","close":14415.8105},{"date":"2021-02-24","close":14137.7246},{"date":"2021-02-25","close":14748.5215},{"date":"2021-02-26","close":14515.1279},{"date":"2021-03-02","close":14763.4189},{"date":"2021-03-03","close":14748.5215},{"date":"2021-03-04","close":14470.4346},{"date":"2021-03-05","close":14371.1182},{"date":"2021-03-08","close":13854.6719},{"date":"2021-03-09","close":13700.7314},{"date":"2021-03-10","close":13646.1064},{"date":"2021-03-11","close":13859.6377},{"date":"2021-03-12","close":14157.5879},{"date":"2021-03-15","close":14097.9971},{"date":"2021-03-16","close":14564.7861},{"date":"2021-03-17","close":14887.5654},{"date":"2021-03-18","close":14544.9229},{"date":"2021-03-19","close":14644.2383},{"date":"2021-03-22","close":14554.8535},{"date":"2021-03-23","close":14460.5029},{"date":"2021-03-24","close":14534.9912},{"date":"2021-03-25","close":14351.2549},{"date":"2021-03-26","close":14400.9131},{"date":"2021-03-29","close":14361.1865},{"date":"2021-03-30","close":14281.7334},{"date":"2021-03-31","close":14291.665},{"date":"2021-04-01","close":14286.6992},{"date":"2021-04-02","close":14311.5283},{"date":"2021-04-05","close":14137.7246},{"date":"2021-04-06","close":13949.0225},{"date":"2021-04-07","close":14013.5791},{"date":"2021-04-08","close":14251.9385},{"date":"2021-04-09","close":14520.0928},{"date":"2021-04-12","close":14798.1797},{"date":"2021-04-13","close":15289.7979},{"date":"2021-04-14","close":15195.4463},{"date":"2021-04-15","close":15304.6943},{"date":"2021-04-16","close":15433.8066},{"date":"2021-04-19","close":15622.5078},{"date":"2021-04-20","close":15672.166},{"date":"2021-04-21","close":15577.8154},{"date":"2021-04-22","close":15642.3711},{"date":"2021-04-23","close":15602.6445},{"date":"2021-04-26","close":15587.7471},{"date":"2021-04-27","close":15235.1729},{"date":"2021-04-28","close":15125.9248},{"date":"2021-04-29","close":14783.2822},{"date":"2021-04-30","close":14579.6826},{"date":"2021-05-03","close":13993.7148},{"date":"2021-05-04","close":13993.7148},{"date":"2021-05-06","close":13988.749},{"date":"2021-05-07","close":14251.9385},{"date":"2021-05-10","close":14788.248},{"date":"2021-05-11","close":14465.4688},{"date":"2021-05-12","close":14326.4258},{"date":"2021-05-13","close":14097.9971},{"date":"2021-05-14","close":14266.8359},{"date":"2021-05-17","close":14271.8008},{"date":"2021-05-18","close":14485.332},{"date":"2021-05-20","close":14336.3574},{"date":"2021-05-21","close":14296.6309},{"date":"2021-05-24","close":13800.0469},{"date":"2021-05-25","close":13953.9883},{"date":"2021-05-26","close":14013.5791},{"date":"2021-05-27","close":14187.3828},{"date":"2021-05-28","close":14147.6553},{"date":"2021-05-31","close":14137.7246},{"date":"2021-06-01","close":14097.9971},{"date":"2021-06-02","close":13919.2275},{"date":"2021-06-03","close":13953.9883},{"date":"2021-06-04","close":13963.9199},{"date":"2021-06-07","close":13919.2275},{"date":"2021-06-08","close":13968.8857},{"date":"2021-06-09","close":13661.0039},{"date":"2021-06-10","close":14088.0654},{"date":"2021-06-11","close":14053.3047},{"date":"2021-06-14","close":14182.416},{"date":"2021-06-15","close":14132.7588},{"date":"2021-06-16","close":14008.6123},{"date":"2021-06-17","close":13894.3975},{"date":"2021-06-18","close":14167.5195},{"date":"2021-06-21","close":14291.665},{"date":"2021-06-22","close":14142.6895},{"date":"2021-06-23","close":14619.4092},{"date":"2021-06-24","close":14534.9912},{"date":"2021-06-25","close":14589.6143},{"date":"2021-06-28","close":14718.7266},{"date":"2021-06-29","close":14803.1455},{"date":"2021-06-30","close":15006.7451},{"date":"2021-07-01","close":15349.3877},{"date":"2021-07-02","close":15602.6445},{"date":"2021-07-05","close":16024.7402},{"date":"2021-07-06","close":15612.5762},{"date":"2021-07-07","close":15672.166},{"date":"2021-07-08","close":15582.7812},{"date":"2021-07-09","close":15513.2598},{"date":"2021-07-12","close":15354.3535},{"date":"2021-07-13","close":15150.7539},{"date":"2021-07-14","close":15155.7197},{"date":"2021-07-15","close":15210.3438},{"date":"2021-07-16","close":15135.8564},{"date":"2021-07-19","close":15140.8213},{"date":"2021-07-20","close":15096.1299},{"date":"2021-07-21","close":14917.3604},{"date":"2021-07-22","close":14917.3604},{"date":"2021-07-23","close":14976.9502},{"date":"2021-07-26","close":14703.8281},{"date":"2021-07-27","close":14569.752},{"date":"2021-07-28","close":14475.4004},{"date":"2021-07-29","close":14743.5557},{"date":"2021-07-30","close":14510.1621},{"date":"2021-08-02","close":14827.9756},{"date":"2021-08-03","close":14738.5898},{"date":"2021-08-04","close":14976.9502},{"date":"2021-08-05","close":15225.2412},{"date":"2021-08-06","close":15349.3877},{"date":"2021-08-09","close":15125.9248},{"date":"2021-08-10","close":15428.8398},{"date":"2021-08-11","close":15706.9268},{"date":"2021-08-12","close":15567.8838},{"date":"2021-08-13","close":15483.4639},{"date":"2021-08-17","close":15503.3281},{"date":"2021-08-18","close":15513.2598},{"date":"2021-08-19","close":15106.0615},{"date":"2021-08-20","close":14738.5898},{"date":"2021-08-23","close":15304.6943},{"date":"2021-08-24","close":15538.0889},{"date":"2021-08-25","close":15538.0889},{"date":"2021-08-26","close":15423.874},{"date":"2021-08-27","close":15543.0547},{"date":"2021-08-30","close":15538.0889},{"date":"2021-08-31","close":15706.9268},{"date":"2021-09-01","close":16183.6465},{"date":"2021-09-02","close":16277.998},{"date":"2021-09-03","close":16287.9297},{"date":"2021-09-06","close":16138.9541},{"date":"2021-09-07","close":15940.3213},{"date":"2021-09-08","close":15438.7725},{"date":"2021-09-09","close":15344.4209},{"date":"2021-09-10","close":15448.7041},{"date":"2021-09-13","close":15264.9678},{"date":"2021-09-14","close":15319.5928},{"date":"2021-09-15","close":15418.9092},{"date":"2021-09-16","close":15289.7979},{"date":"2021-09-17","close":15344.4209},{"date":"2021-09-23","close":15205.3779},{"date":"2021-09-24","close":15036.54},{"date":"2021-09-27","close":14793.2139},{"date":"2021-09-28","close":14480.3672},{"date":"2021-09-29","close":14227.1094},{"date":"2021-09-30","close":14197.3145},{"date":"2021-10-01","close":13909.2959},{"date":"2021-10-05","close":13005.5146},{"date":"2021-10-06","close":12474.1699},{"date":"2021-10-07","close":13010.4805},{"date":"2021-10-08","close":12985.6514},{"date":"2021-10-12","close":12717.4961},{"date":"2021-10-13","close":12791.9834},{"date":"2021-10-14","close":13308.4297},{"date":"2021-10-15","close":13238.9082},{"date":"2021-10-18","close":13134.626},{"date":"2021-10-19","close":13303.4639},{"date":"2021-10-20","close":13412.7129},{"date":"2021-10-21","close":13214.0791},{"date":"2021-10-22","close":13228.9766},{"date":"2021-10-25","close":13258.7725},{"date":"2021-10-26","close":13601.4141},{"date":"2021-10-27","close":13482.2344},{"date":"2021-10-28","close":13397.8145},{"date":"2021-10-29","close":12985.6514},{"date":"2021-11-01","close":13194.2158},{"date":"2021-11-02","close":13477.2686},{"date":"2021-11-03","close":13477.2686},{"date":"2021-11-04","close":13402.7803},{"date":"2021-11-05","close":13328.2939},{"date":"2021-11-08","close":12916.1299},{"date":"2021-11-09","close":12747.291},{"date":"2021-11-10","close":12439.4092},{"date":"2021-11-11","close":12196.084},{"date":"2021-11-12","close":12459.2725},{"date":"2021-11-15","close":12821.7783},{"date":"2021-11-16","close":12777.0859},{"date":"2021-11-17","close":12399.6826},{"date":"2021-11-18","close":12230.8447},{"date":"2021-11-19","close":12330.1611},{"date":"2021-11-22","close":12434.4434},{"date":"2021-11-23","close":12176.2207},{"date":"2021-11-24","close":12220.9131},{"date":"2021-11-25","close":12181.1855},{"date":"2021-11-26","close":12345.0586},{"date":"2021-11-29","close":12265.6055},{"date":"2021-11-30","close":11808.748},{"date":"2021-12-01","close":12022.2793},{"date":"2021-12-02","close":12176.2207},{"date":"2021-12-03","close":12320.2295},{"date":"2021-12-06","close":12359.9561},{"date":"2021-12-07","close":12563.5557},{"date":"2021-12-08","close":12757.2227},{"date":"2021-12-09","close":13080.002},{"date":"2021-12-10","close":12940.959},{"date":"2021-12-13","close":12742.3252},{"date":"2021-12-14","close":12990.6162},{"date":"2021-12-15","close":13184.2842},{"date":"2021-12-16","close":13010.4805},{"date":"2021-12-17","close":12881.3682},{"date":"2021-12-20","close":12836.6758},{"date":"2021-12-21","close":12479.1367},{"date":"2021-12-22","close":12384.7852},{"date":"2021-12-23","close":12230.8447},{"date":"2021-12-24","close":12116.6299},{"date":"2021-12-27","close":12255.6738},{"date":"2021-12-28","close":12444.375},{"date":"2021-12-29","close":12354.9902},{"date":"2021-12-30","close":12354.9902},{"date":"2022-01-03","close":12483.0},{"date":"2022-01-04","close":12315.2637},{"date":"2022-01-05","close":12121.5957},{"date":"2022-01-06","close":11719.3633},{"date":"2022-01-07","close":11823.6465},{"date":"2022-01-10","close":11729.2959},{"date":"2022-01-11","close":11600.1836},{"date":"2022-01-12","close":11858.4072},{"date":"2022-01-13","close":11570.3887},{"date":"2022-01-14","close":11202.918},{"date":"2022-01-17","close":10934.7617},{"date":"2022-01-18","close":10666.6074},{"date":"2022-01-19","close":10482.8721},{"date":"2022-01-20","close":10800.6855},{"date":"2022-01-21","close":10592.1191},{"date":"2022-01-24","close":10279.2725},{"date":"2022-01-25","close":9996.2197},{"date":"2022-01-26","close":9946.5615},{"date":"2022-01-27","close":9504.6025},{"date":"2022-01-28","close":10021.0498},{"date":"2022-02-03","close":10636.8125},{"date":"2022-02-04","close":10338.8623},{"date":"2022-02-07","close":10304.1025},{"date":"2022-02-08","close":10254.4434},{"date":"2022-02-09","close":10423.2822},{"date":"2022-02-10","close":10289.2041},{"date":"2022-02-11","close":9842.2793},{"date":"2022-02-14","close":9568.0},{"date":"2022-02-15","close":9301.0039},{"date":"2022-02-16","close":9842.2793},{"date":"2022-02-17","close":9683.3721},{"date":"2022-02-18","close":9723.0996},{"date":"2022-02-21","close":9797.5869},{"date":"2022-02-22","close":9589.0225},{"date":"2022-02-23","close":9693.3037},{"date":"2022-02-24","close":9286.1055},{"date":"2022-02-25","close":9484.7393},{"date":"2022-02-28","close":9648.6123},{"date":"2022-03-02","close":9772.7578},{"date":"2022-03-03","close":10016.084},{"date":"2022-03-04","close":9867.1084},{"date":"2022-03-07","close":9728.0654},{"date":"2022-03-08","close":9737.9971},{"date":"2022-03-10","close":9926.6992},{"date":"2022-03-11","close":10040.9121},{"date":"2022-03-14","close":9742.9629},{"date":"2022-03-15","close":9847.2451},{"date":"2022-03-16","close":10055.8105},{"date":"2022-03-17","close":10274.3076},{"date":"2022-03-18","close":10398.4531},{"date":"2022-03-21","close":10199.8193},{"date":"2022-03-22","close":10219.6826},{"date":"2022-03-23","close":10229.6143},{"date":"2022-03-24","close":10170.0244},{"date":"2022-03-25","close":10179.9561},{"date":"2022-03-28","close":9956.4941},{"date":"2022-03-29","close":10130.2979},{"date":"2022-03-30","close":10160.0928},{"date":"2022-03-31","close":10040.9121},{"date":"2022-04-01","close":9991.2549},{"date":"2022-04-04","close":9911.8008},{"date":"2022-04-05","close":9971.3906},{"date":"2022-04-06","close":9777.7227},{"date":"2022-04-07","close":9574.124},{"date":"2022-04-08","close":9603.9189},{"date":"2022-04-11","close":9420.1836},{"date":"2022-04-12","close":9330.7988},{"date":"2022-04-13","close":9504.6025},{"date":"2022-04-14","close":9435.0811},{"date":"2022-04-15","close":9345.6953},{"date":"2022-04-18","close":9221.5498},{"date":"2022-04-19","close":9370.5254},{"date":"2022-04-20","close":9350.6621},{"date":"2022-04-21","close":9291.0723},{"date":"2022-04-22","close":9196.7207},{"date":"2022-04-25","close":8978.2246},{"date":"2022-04-26","close":9122.2334},{"date":"2022-04-27","close":9067.6094},{"date":"2022-04-28","close":9142.0967},{"date":"2022-04-29","close":9320.8672},{"date":"2022-05-02","close":9245.0},{"date":"2022-05-03","close":9276.1748},{"date":"2022-05-04","close":9122.2334},{"date":"2022-05-06","close":8888.8398},{"date":"2022-05-09","close":8610.0},{"date":"2022-05-10","close":8481.6416},{"date":"2022-05-11","close":8739.8652},{"date":"2022-05-12","close":8466.7432},{"date":"2022-05-13","close":8794.4883},{"date":"2022-05-16","close":8754.7617},{"date":"2022-05-17","close":8908.7021},{"date":"2022-05-18","close":9117.2686},{"date":"2022-05-19","close":8998.0869},{"date":"2022-05-20","close":9201.6875},{"date":"2022-05-23","close":9400.3203},{"date":"2022-05-24","close":9246.3789},{"date":"2022-05-25","close":9370.5254},{"date":"2022-05-26","close":9375.4912},{"date":"2022-05-27","close":9305.9697},{"date":"2022-05-30","close":9375.4912},{"date":"2022-05-31","close":9435.0811},{"date":"2022-06-02","close":9435.0811},{"date":"2022-06-03","close":9459.9102},{"date":"2022-06-07","close":9191.7549},{"date":"2022-06-08","close":9166.9258},{"date":"2022-06-09","close":9330.7988},{"date":"2022-06-10","close":9087.4736},{"date":"2022-06-13","close":8571.0264},{"date":"2022-06-14","close":8441.9141},{"date":"2022-06-15","close":8243.2812},{"date":"2022-06-16","close":8228.3838},{"date":"2022-06-17","close":8283.0078},{"date":"2022-06-20","close":8054.5796},{"date":"2022-06-21","close":8278.043},{"date":"2022-06-22","close":8074.4429},{"date":"2022-06-23","close":7776.4932},{"date":"2022-06-24","close":8188.6567},{"date":"2022-06-27","close":8317.7686},{"date":"2022-06-28","close":8332.667},{"date":"2022-06-29","close":8208.5205},{"date":"2022-06-30","close":8193.623},{"date":"2022-07-01","close":7985.0581},{"date":"2022-07-04","close":8094.3066},{"date":"2022-07-05","close":8536.2656},{"date":"2022-07-06","close":8486.6074},{"date":"2022-07-07","close":8700.1377},{"date":"2022-07-08","close":8878.9072},{"date":"2022-07-11","close":9062.6436},{"date":"2022-07-12","close":9122.2334},{"date":"2022-07-13","close":9196.7207},{"date":"2022-07-14","close":9315.9004},{"date":"2022-07-15","close":9385.4229},{"date":"2022-07-18","close":9663.5088},{"date":"2022-07-19","close":9653.5771},{"date":"2022-07-20","close":9762.8262},{"date":"2022-07-21","close":9350.6621},{"date":"2022-07-22","close":9301.0039},{"date":"2022-07-25","close":9191.7549},{"date":"2022-07-26","close":9226.5156},{"date":"2022-07-27","close":9305.9697},{"date":"2022-07-28","close":9236.4482},{"date":"2022-07-29","close":9191.7549},{"date":"2022-08-01","close":9171.8916},{"date":"2022-08-02","close":9087.4736},{"date":"2022-08-03","close":9147.0635},{"date":"2022-08-04","close":9305.9697},{"date":"2022-08-05","close":9569.1582},{"date":"2022-08-08","close":9494.6719},{"date":"2022-08-09","close":9559.2266},{"date":"2022-08-10","close":9375.4912},{"date":"2022-08-11","close":9494.6719},{"date":"2022-08-12","close":9489.7051},{"date":"2022-08-16","close":9524.4668},{"date":"2022-08-17","close":9320.8672},{"date":"2022-08-18","close":9201.6875},{"date":"2022-08-19","close":9102.3701},{"date":"2022-08-22","close":8878.9072},{"date":"2022-08-23","close":8620.6846},{"date":"2022-08-24","close":8685.2402},{"date":"2022-08-25","close":8814.3516},{"date":"2022-08-26","close":8739.8652},{"date":"2022-08-29","close":8436.9482},{"date":"2022-08-30","close":8630.6162},{"date":"2022-08-31","close":8724.9668},{"date":"2022-09-01","close":8506.4707},{"date":"2022-09-02","close":8516.4023},{"date":"2022-09-05","close":8258.1787},{"date":"2022-09-06","close":8253.2129},{"date":"2022-09-07","close":8084.375},{"date":"2022-09-08","close":8283.0078},{"date":"2022-09-13","close":8466.7432},{"date":"2022-09-14","close":8278.043},{"date":"2022-09-15","close":8153.897},{"date":"2022-09-16","close":8004.9214},{"date":"2022-09-19","close":7811.2539},{"date":"2022-09-20","close":7826.1514},{"date":"2022-09-21","close":7702.0059},{"date":"2022-09-22","close":7597.7231},{"date":"2022-09-23","close":7369.2949},{"date":"2022-09-26","close":7071.3447},{"date":"2022-09-27","close":7205.4224},{"date":"2022-09-28","close":7160.73},{"date":"2022-09-29","close":7309.7046},{"date":"2022-09-30","close":7250.1147},{"date":"2022-10-04","close":7433.8506},{"date":"2022-10-05","close":7260.0464},{"date":"2022-10-06","close":7423.9189},{"date":"2022-10-07","close":7314.6709},{"date":"2022-10-11","close":7051.4819},{"date":"2022-10-12","close":7096.1743},{"date":"2022-10-13","close":6991.8921},{"date":"2022-10-14","close":7309.7046},{"date":"2022-10-17","close":7354.3975},{"date":"2022-10-18","close":7632.4839},{"date":"2022-10-19","close":7463.6455},{"date":"2022-10-20","close":7399.0898},{"date":"2022-10-21","close":7289.8413},{"date":"2022-10-24","close":7483.5088},{"date":"2022-10-25","close":7533.1675},{"date":"2022-10-26","close":7523.2358},{"date":"2022-10-27","close":7627.5181},{"date":"2022-10-28","close":7557.9966},{"date":"2022-10-31","close":7597.7231},{"date":"2022-11-01","close":7577.8599},{"date":"2022-11-02","close":7647.3818},{"date":"2022-11-03","close":7498.4062},{"date":"2022-11-04","close":7448.748},{"date":"2022-11-07","close":7538.1333},{"date":"2022-11-08","close":7736.7666},{"date":"2022-11-09","close":7746.6982},{"date":"2022-11-10","close":7711.937},{"date":"2022-11-11","close":7925.4683},{"date":"2022-11-14","close":8009.8872},{"date":"2022-11-15","close":8382.3242},{"date":"2022-11-16","close":8258.1787},{"date":"2022-11-17","close":8248.248},{"date":"2022-11-18","close":8168.7939},{"date":"2022-11-21","close":7925.4683},{"date":"2022-11-22","close":7846.0146},{"date":"2022-11-23","close":7940.3657},{"date":"2022-11-24","close":7970.1606},{"date":"2022-11-25","close":7895.6733},{"date":"2022-11-28","close":7736.7666},{"date":"2022-11-29","close":7875.8101},{"date":"2022-11-30","close":7841.0488},{"date":"2022-12-01","close":7950.2974},{"date":"2022-12-02","close":7890.7075},{"date":"2022-12-05","close":7985.0581},{"date":"2022-12-06","close":7865.8784},{"date":"2022-12-07","close":7870.8438},{"date":"2022-12-08","close":7885.7412},{"date":"2022-12-09","close":8024.7847},{"date":"2022-12-12","close":7999.9556},{"date":"2022-12-13","close":8114.1699},{"date":"2022-12-14","close":8263.1445},{"date":"2022-12-15","close":8238.3154},{"date":"2022-12-16","close":8218.4521},{"date":"2022-12-19","close":8129.0674},{"date":"2022-12-20","close":7945.3311},{"date":"2022-12-21","close":8079.4092},{"date":"2022-12-22","close":8158.8618},{"date":"2022-12-23","close":7846.0146},{"date":"2022-12-26","close":7895.6733},{"date":"2022-12-27","close":7930.4336},{"date":"2022-12-28","close":7836.083},{"date":"2022-12-29","close":7706.9717},{"date":"2023-01-02","close":7567.9282},{"date":"2023-01-03","close":7498.4062},{"date":"2023-01-04","close":7548.0649},{"date":"2023-01-05","close":7577.8599},{"date":"2023-01-06","close":7632.4839},{"date":"2023-01-09","close":7726.8345},{"date":"2023-01-10","close":7602.689},{"date":"2023-01-11","close":7786.4248},{"date":"2023-01-12","close":7826.1514},{"date":"2023-01-13","close":7711.937},{"date":"2023-01-16","close":7761.5957},{"date":"2023-01-17","close":7557.9966},{"date":"2023-01-18","close":7543.0991},{"date":"2023-01-19","close":7577.8599},{"date":"2023-01-20","close":7597.7231},{"date":"2023-01-25","close":7692.0742},{"date":"2023-01-26","close":7697.0396},{"date":"2023-01-27","close":7716.9033},{"date":"2023-01-30","close":7577.8599},{"date":"2023-01-31","close":7627.5181},{"date":"2023-02-01","close":7791.3906},{"date":"2023-02-02","close":7915.5361},{"date":"2023-02-03","close":7920.5024},{"date":"2023-02-06","close":7816.2197},{"date":"2023-02-07","close":7865.8784},{"date":"2023-02-08","close":7935.3999},{"date":"2023-02-09","close":7905.605},{"date":"2023-02-10","close":7751.6641},{"date":"2023-02-13","close":7672.2104},{"date":"2023-02-14","close":7687.1079},{"date":"2023-02-15","close":7582.8257},{"date":"2023-02-16","close":7726.8345},{"date":"2023-02-17","close":7617.5864},{"date":"2023-02-20","close":7930.4336},{"date":"2023-02-21","close":7811.2539},{"date":"2023-02-22","close":7642.4155},{"date":"2023-02-23","close":7647.3818},{"date":"2023-02-24","close":7523.2358},{"date":"2023-02-27","close":7463.6455},{"date":"2023-02-28","close":7562.9624},{"date":"2023-03-02","close":7543.0991},{"date":"2023-03-03","close":7637.4497},{"date":"2023-03-06","close":7607.6548},{"date":"2023-03-07","close":7786.4248},{"date":"2023-03-08","close":7726.8345},{"date":"2023-03-09","close":7841.0488},{"date":"2023-03-10","close":7622.5522},{"date":"2023-03-13","close":7587.7915},{"date":"2023-03-14","close":7274.9438},{"date":"2023-03-15","close":7394.124},{"date":"2023-03-16","close":7255.0811},{"date":"2023-03-17","close":7612.6206},{"date":"2023-03-20","close":7697.0396},{"date":"2023-03-21","close":7612.6206},{"date":"2023-03-22","close":7587.7915},{"date":"2023-03-23","close":7389.1582},{"date":"2023-03-24","close":7423.9189},{"date":"2023-03-27","close":7533.1675},{"date":"2023-03-28","close":7468.6113},{"date":"2023-03-29","close":7404.0557},{"date":"2023-03-30","close":7553.0308},{"date":"2023-03-31","close":7632.4839},{"date":"2023-04-03","close":7557.9966},{"date":"2023-04-04","close":7945.3311},{"date":"2023-04-05","close":8183.6919},{"date":"2023-04-06","close":8158.8618},{"date":"2023-04-07","close":8148.9302},{"date":"2023-04-10","close":8094.3066},{"date":"2023-04-11","close":8183.6919},{"date":"2023-04-12","close":8407.1533},{"date":"2023-04-13","close":8501.5039},{"date":"2023-04-14","close":8729.9326},{"date":"2023-04-17","close":8556.1289},{"date":"2023-04-18","close":8476.6748},{"date":"2023-04-19","close":8412.1191},{"date":"2023-04-20","close":8143.9648},{"date":"2023-04-21","close":8039.6821},{"date":"2023-04-24","close":7915.5361},{"date":"2023-04-25","close":7821.1855},{"date":"2023-04-26","close":7831.1172},{"date":"2023-04-27","close":7910.5708},{"date":"2023-04-28","close":7885.7412},{"date":"2023-05-02","close":8044.6479},{"date":"2023-05-03","close":7945.3311},{"date":"2023-05-04","close":8178.7256},{"date":"2023-05-08","close":8044.6479},{"date":"2023-05-09","close":8044.6479},{"date":"2023-05-10","close":7965.1948},{"date":"2023-05-11","close":7945.3311},{"date":"2023-05-12","close":7860.9121},{"date":"2023-05-15","close":7860.9121},{"date":"2023-05-16","close":7811.2539},{"date":"2023-05-17","close":8069.4771},{"date":"2023-05-18","close":7914.0},{"date":"2023-05-19","close":7975.1265},{"date":"2023-05-22","close":8079.4092},{"date":"2023-05-23","close":8188.6567},{"date":"2023-05-24","close":8123.0},{"date":"2023-05-25","close":8024.7847},{"date":"2023-05-26","close":8044.6479},{"date":"2023-05-30","close":8014.853},{"date":"2023-05-31","close":8109.2041},{"date":"2023-06-01","close":8287.9736},{"date":"2023-06-02","close":8287.9736},{"date":"2023-06-05","close":8238.3154},{"date":"2023-06-07","close":8198.5889},{"date":"2023-06-08","close":8114.1699},{"date":"2023-06-09","close":8148.9302},{"date":"2023-06-12","close":7975.1265},{"date":"2023-06-13","close":8014.853},{"date":"2023-06-14","close":7905.605},{"date":"2023-06-15","close":7841.0488},{"date":"2023-06-16","close":7860.9121},{"date":"2023-06-19","close":7806.2881},{"date":"2023-06-20","close":7865.8784},{"date":"2023-06-21","close":7746.6982},{"date":"2023-06-22","close":7761.5957},{"date":"2023-06-23","close":7741.7319},{"date":"2023-06-26","close":7855.9463},{"date":"2023-06-27","close":7766.5615},{"date":"2023-06-28","close":7756.6299},{"date":"2023-06-29","close":7652.3472},{"date":"2023-06-30","close":7677.1768},{"date":"2023-07-03","close":7607.0},{"date":"2023-07-04","close":7582.0},{"date":"2023-07-05","close":7637.0},{"date":"2023-07-06","close":7507.0},{"date":"2023-07-07","close":7379.2266},{"date":"2023-07-10","close":7245.1489},{"date":"2023-07-11","close":7368.0},{"date":"2023-07-12","close":7517.0},{"date":"2023-07-13","close":7637.0},{"date":"2023-07-14","close":7612.6206},{"date":"2023-07-17","close":7503.3726},{"date":"2023-07-18","close":7467.0},{"date":"2023-07-19","close":7672.2104},{"date":"2023-07-20","close":7756.6299},{"date":"2023-07-21","close":7900.6387},{"date":"2023-07-24","close":7741.7319},{"date":"2023-07-25","close":7671.0},{"date":"2023-07-26","close":7418.9531},{"date":"2023-07-27","close":7681.0},{"date":"2023-07-28","close":7796.3564},{"date":"2023-07-31","close":7914.0},{"date":"2023-08-01","close":8108.0},{"date":"2023-08-02","close":7860.0},{"date":"2023-08-03","close":8193.623},{"date":"2023-08-04","close":8188.6567},{"date":"2023-08-07","close":8089.3403},{"date":"2023-08-08","close":7965.1948},{"date":"2023-08-09","close":8367.4277},{"date":"2023-08-10","close":8451.8467},{"date":"2023-08-11","close":8427.0176},{"date":"2023-08-14","close":8302.8711},{"date":"2023-08-16","close":8059.5454},{"date":"2023-08-17","close":7955.2632},{"date":"2023-08-18","close":7826.1514},{"date":"2023-08-21","close":7950.2974},{"date":"2023-08-22","close":7950.2974},{"date":"2023-08-23","close":7885.7412},{"date":"2023-08-24","close":8004.9214},{"date":"2023-08-25","close":7975.1265},{"date":"2023-08-28","close":7930.4336},{"date":"2023-08-29","close":8163.8276},{"date":"2023-08-30","close":8273.0762},{"date":"2023-08-31","close":8312.8027},{"date":"2023-09-01","close":8129.0674},{"date":"2023-09-04","close":8119.1353},{"date":"2023-09-05","close":8228.3838},{"date":"2023-09-06","close":8322.7344},{"date":"2023-09-07","close":8243.2812},{"date":"2023-09-08","close":8372.3936},{"date":"2023-09-11","close":8561.0938},{"date":"2023-09-12","close":8407.1533},{"date":"2023-09-13","close":8263.1445},{"date":"2023-09-14","close":8322.7344},{"date":"2023-09-15","close":8258.1787},{"date":"2023-09-18","close":8213.4863},{"date":"2023-09-19","close":8173.7598},{"date":"2023-09-20","close":8004.9214},{"date":"2023-09-21","close":7796.3564},{"date":"2023-09-22","close":7726.8345},{"date":"2023-09-25","close":7682.1421},{"date":"2023-09-26","close":7557.9966},{"date":"2023-09-27","close":7836.083},{"date":"2023-10-04","close":7533.1675},{"date":"2023-10-05","close":7493.4404},{"date":"2023-10-06","close":7726.8345},{"date":"2023-10-10","close":7513.3042},{"date":"2023-10-11","close":7647.3818},{"date":"2023-10-12","close":7756.6299},{"date":"2023-10-13","close":7567.9282},{"date":"2023-10-16","close":7498.4062},{"date":"2023-10-17","close":7463.6455},{"date":"2023-10-18","close":7160.73},{"date":"2023-10-19","close":6991.8921},{"date":"2023-10-20","close":6927.3359},{"date":"2023-10-23","close":7011.7549},{"date":"2023-10-24","close":7086.2427},{"date":"2023-10-25","close":7066.3794},{"date":"2023-10-26","close":6917.4038},{"date":"2023-10-27","close":7026.6523},{"date":"2023-10-30","close":7031.6182},{"date":"2023-10-31","close":6902.5063},{"date":"2023-11-01","close":6986.9258},{"date":"2023-11-02","close":7230.2515},{"date":"2023-11-03","close":7255.0811},{"date":"2023-11-06","close":7562.9624},{"date":"2023-11-07","close":7528.2017},{"date":"2023-11-08","close":7577.8599},{"date":"2023-11-09","close":7498.4062},{"date":"2023-11-10","close":7423.9189},{"date":"2023-11-13","close":7260.0464},{"date":"2023-11-14","close":7394.124},{"date":"2023-11-15","close":7592.7573},{"date":"2023-11-16","close":7607.6548},{"date":"2023-11-17","close":7528.2017},{"date":"2023-11-20","close":7652.3472},{"date":"2023-11-21","close":7736.7666},{"date":"2023-11-22","close":7731.8008},{"date":"2023-11-23","close":7756.6299},{"date":"2023-11-24","close":7716.9033},{"date":"2023-11-27","close":7637.4497},{"date":"2023-11-28","close":7736.7666},{"date":"2023-11-29","close":7622.5522},{"date":"2023-11-30","close":7692.0742},{"date":"2023-12-01","close":7736.7666},{"date":"2023-12-04","close":7662.2793},{"date":"2023-12-05","close":7692.0742},{"date":"2023-12-06","close":7642.4155},{"date":"2023-12-07","close":7612.6206},{"date":"2023-12-08","close":7721.8691},{"date":"2023-12-11","close":7736.7666},{"date":"2023-12-12","close":7751.6641},{"date":"2023-12-13","close":7647.3818},{"date":"2023-12-14","close":7816.2197},{"date":"2023-12-15","close":7657.313},{"date":"2023-12-18","close":7771.5273},{"date":"2023-12-19","close":7905.605},{"date":"2023-12-20","close":7960.2285},{"date":"2023-12-21","close":8014.853},{"date":"2023-12-22","close":8064.5117},{"date":"2023-12-26","close":8129.0674},{"date":"2023-12-27","close":8233.3496},{"date":"2023-12-28","close":8367.4277},{"date":"2024-01-02","close":8531.2988},{"date":"2024-01-03","close":8531.2988},{"date":"2024-01-04","close":8243.2812},{"date":"2024-01-05","close":8258.1787},{"date":"2024-01-08","close":8213.4863},{"date":"2024-01-09","close":8402.1885},{"date":"2024-01-10","close":8317.7686},{"date":"2024-01-11","close":8382.3242},{"date":"2024-01-12","close":8119.1353},{"date":"2024-01-15","close":7915.5361},{"date":"2024-01-16","close":7890.7075},{"date":"2024-01-17","close":7647.3818},{"date":"2024-01-18","close":7652.0},{"date":"2024-01-19","close":7577.8599},{"date":"2024-01-22","close":7592.7573},{"date":"2024-01-23","close":7667.2446},{"date":"2024-01-24","close":7533.1675},{"date":"2024-01-25","close":7463.6455},{"date":"2024-01-26","close":7557.9966},{"date":"2024-01-29","close":7463.6455},{"date":"2024-01-30","close":7533.1675},{"date":"2024-01-31","close":7289.8413},{"date":"2024-02-01","close":7180.5933},{"date":"2024-02-02","close":7334.5342},{"date":"2024-02-05","close":7220.3198},{"date":"2024-02-06","close":7245.1489},{"date":"2024-02-07","close":7245.1489},{"date":"2024-02-08","close":7230.2515},{"date":"2024-02-13","close":7448.748},{"date":"2024-02-14","close":7453.7139},{"date":"2024-02-15","close":7448.748},{"date":"2024-02-16","close":7548.0649},{"date":"2024-02-19","close":7553.0308},{"date":"2024-02-20","close":7607.6548},{"date":"2024-02-21","close":7597.7231},{"date":"2024-02-22","close":7607.6548},{"date":"2024-02-23","close":7766.5615},{"date":"2024-02-26","close":7836.083},{"date":"2024-02-27","close":7657.313},{"date":"2024-02-28","close":7736.7666},{"date":"2024-02-29","close":7716.9033},{"date":"2024-03-04","close":7692.0742},{"date":"2024-03-05","close":7791.3906},{"date":"2024-03-06","close":7985.0581},{"date":"2024-03-07","close":7945.3311},{"date":"2024-03-08","close":8168.7939},{"date":"2024-03-11","close":8163.8276},{"date":"2024-03-12","close":8198.5889},{"date":"2024-03-13","close":8163.8276},{"date":"2024-03-14","close":8143.9648},{"date":"2024-03-15","close":8034.7163},{"date":"2024-03-18","close":8158.8618},{"date":"2024-03-19","close":8094.3066},{"date":"2024-03-20","close":8178.7256},{"date":"2024-03-21","close":8287.9736},{"date":"2024-03-22","close":8382.3242},{"date":"2024-03-25","close":8595.8555},{"date":"2024-03-26","close":8595.8555},{"date":"2024-03-27","close":8471.709},{"date":"2024-03-28","close":8466.7432},{"date":"2024-03-29","close":8407.1533},{"date":"2024-04-01","close":8566.0605},{"date":"2024-04-02","close":8178.7256},{"date":"2024-04-03","close":8134.0327},{"date":"2024-04-04","close":8119.1353},{"date":"2024-04-05","close":7945.3311},{"date":"2024-04-08","close":7826.1514},{"date":"2024-04-09","close":7865.8784},{"date":"2024-04-11","close":7821.1855},{"date":"2024-04-12","close":7940.3657},{"date":"2024-04-15","close":7811.2539},{"date":"2024-04-16","close":7587.7915},{"date":"2024-04-17","close":7592.7573},{"date":"2024-04-18","close":7855.9463},{"date":"2024-04-19","close":7776.4932},{"date":"2024-04-22","close":7890.7075},{"date":"2024-04-23","close":7945.3311},{"date":"2024-04-24","close":7990.0239},{"date":"2024-04-25","close":7836.083},{"date":"2024-04-26","close":7860.9121},{"date":"2024-04-29","close":7980.6978},{"date":"2024-04-30","close":8050.5723},{"date":"2024-05-02","close":8045.5815},{"date":"2024-05-03","close":8055.5635},{"date":"2024-05-07","close":8085.5098},{"date":"2024-05-08","close":8105.4741},{"date":"2024-05-09","close":8165.3667},{"date":"2024-05-10","close":8130.4292},{"date":"2024-05-13","close":7920.8052},{"date":"2024-05-14","close":7995.6709},{"date":"2024-05-16","close":8110.4648},{"date":"2024-05-17","close":8070.5366},{"date":"2024-05-20","close":8040.5903},{"date":"2024-05-21","close":8095.4917},{"date":"2024-05-22","close":8065.5454},{"date":"2024-05-23","close":7975.7065},{"date":"2024-05-24","close":7910.8228},{"date":"2024-05-27","close":7875.8853},{"date":"2024-05-28","close":7900.8408},{"date":"2024-05-29","close":7796.0288},{"date":"2024-05-30","close":7811.002},{"date":"2024-05-31","close":7801.0195},{"date":"2024-06-03","close":7935.7783},{"date":"2024-06-04","close":7980.6978},{"date":"2024-06-05","close":8000.6616},{"date":"2024-06-07","close":8080.5186},{"date":"2024-06-10","close":8025.6172},{"date":"2024-06-11","close":8000.6616},{"date":"2024-06-12","close":8045.5815},{"date":"2024-06-13","close":8040.5903},{"date":"2024-06-14","close":7880.8765},{"date":"2024-06-17","close":7905.832},{"date":"2024-06-18","close":7935.7783},{"date":"2024-06-19","close":7950.7515},{"date":"2024-06-20","close":7945.7603},{"date":"2024-06-21","close":7930.7871},{"date":"2024-06-24","close":7890.8584},{"date":"2024-06-25","close":7910.8228},{"date":"2024-06-26","close":7880.8765},{"date":"2024-06-27","close":7925.7959},{"date":"2024-06-28","close":7915.814},{"date":"2024-07-01","close":8155.3848},{"date":"2024-07-02","close":8075.5278},{"date":"2024-07-03","close":8085.5098},{"date":"2024-07-04","close":8140.4116},{"date":"2024-07-05","close":8345.0449},{"date":"2024-07-08","close":8439.875},{"date":"2024-07-09","close":8509.749},{"date":"2024-07-10","close":8534.7051},{"date":"2024-07-11","close":8394.9551},{"date":"2024-07-12","close":8574.6328},{"date":"2024-07-15","close":8609.5703},{"date":"2024-07-16","close":8554.6689},{"date":"2024-07-17","close":8634.5264},{"date":"2024-07-18","close":8524.7227},{"date":"2024-07-19","close":8629.5352},{"date":"2024-07-22","close":8519.7314},{"date":"2024-07-23","close":8714.3828},{"date":"2024-07-24","close":8809.2129},{"date":"2024-07-25","close":8589.6064},{"date":"2024-07-26","close":8669.4629},{"date":"2024-07-29","close":8739.3379},{"date":"2024-07-30","close":8659.4814},{"date":"2024-07-31","close":8494.7764},{"date":"2024-08-01","close":8594.5977},{"date":"2024-08-02","close":8335.0625},{"date":"2024-08-05","close":7456.6367},{"date":"2024-08-06","close":7985.6885},{"date":"2024-08-07","close":8374.9912},{"date":"2024-08-08","close":8484.7939},{"date":"2024-08-09","close":8619.5527},{"date":"2024-08-12","close":8734.3467},{"date":"2024-08-13","close":8514.7402},{"date":"2024-08-14","close":8604.5791},{"date":"2024-08-16","close":8744.3291},{"date":"2024-08-19","close":8889.0693},{"date":"2024-08-20","close":8899.0518},{"date":"2024-08-21","close":8704.4004},{"date":"2024-08-22","close":8594.5977},{"date":"2024-08-23","close":8609.5703},{"date":"2024-08-26","close":8699.4092},{"date":"2024-08-27","close":8609.0},{"date":"2024-08-28","close":8759.3027},{"date":"2024-08-29","close":8659.4814},{"date":"2024-08-30","close":8869.1055},{"date":"2024-09-02","close":8744.3291},{"date":"2024-09-03","close":8599.5889},{"date":"2024-09-04","close":8265.1875},{"date":"2024-09-05","close":8165.3667},{"date":"2024-09-06","close":8110.4648},{"date":"2024-09-09","close":8245.2236},{"date":"2024-09-10","close":8285.1523},{"date":"2024-09-11","close":8215.2773},{"date":"2024-09-12","close":8389.9639},{"date":"2024-09-13","close":8454.8477},{"date":"2024-09-19","close":8614.5615},{"date":"2024-09-20","close":8809.2129},{"date":"2024-09-23","close":8749.3203},{"date":"2024-09-24","close":8754.3115},{"date":"2024-09-25","close":8509.749},{"date":"2024-09-26","close":8744.3291},{"date":"2024-09-27","close":8594.5977},{"date":"2024-09-30","close":8594.5977},{"date":"2024-10-02","close":8449.8564},{"date":"2024-10-04","close":8649.499},{"date":"2024-10-07","close":8664.4727},{"date":"2024-10-08","close":8764.293},{"date":"2024-10-10","close":8894.0605},{"date":"2024-10-11","close":8983.8994},{"date":"2024-10-14","close":9063.7568},{"date":"2024-10-15","close":9258.4082},{"date":"2024-10-16","close":9358.2285},{"date":"2024-10-17","close":9388.1748},{"date":"2024-10-18","close":9223.4707},{"date":"2024-10-21","close":9328.2822},{"date":"2024-10-22","close":9038.8018},{"date":"2024-10-23","close":8948.9619},{"date":"2024-10-24","close":8884.0791},{"date":"2024-10-25","close":8769.2842},{"date":"2024-10-28","close":8714.3828},{"date":"2024-10-29","close":8824.1855},{"date":"2024-10-30","close":8849.0},{"date":"2024-10-31","close":8789.249},{"date":"2024-11-01","close":8474.8125},{"date":"2024-11-04","close":8814.2041},{"date":"2024-11-05","close":8744.0},{"date":"2024-11-06","close":8764.293},{"date":"2024-11-07","close":8474.8125},{"date":"2024-11-08","close":8554.6689},{"date":"2024-11-11","close":8514.7402},{"date":"2024-11-12","close":8245.2236},{"date":"2024-11-13","close":7935.7783},{"date":"2024-11-14","close":7840.9482},{"date":"2024-11-15","close":7965.7246},{"date":"2024-11-18","close":7965.7246},{"date":"2024-11-19","close":7905.832},{"date":"2024-11-20","close":7895.8496},{"date":"2024-11-21","close":7711.1807},{"date":"2024-11-22","close":7561.4492},{"date":"2024-11-25","close":7835.957},{"date":"2024-11-26","close":7820.9839},{"date":"2024-11-27","close":7925.7959},{"date":"2024-11-28","close":8080.5186},{"date":"2024-11-29","close":7885.8677},{"date":"2024-12-02","close":7771.0732},{"date":"2024-12-03","close":8035.5991},{"date":"2024-12-04","close":7771.0732},{"date":"2024-12-05","close":7686.2256},{"date":"2024-12-06","close":7516.5293},{"date":"2024-12-09","close":7042.3794},{"date":"2024-12-10","close":7591.3955},{"date":"2024-12-11","close":7671.252},{"date":"2024-12-12","close":7845.939},{"date":"2024-12-13","close":7975.7065},{"date":"2024-12-16","close":7995.6709},{"date":"2024-12-17","close":8025.6172},{"date":"2024-12-18","close":7975.7065},{"date":"2024-12-19","close":7741.127},{"date":"2024-12-20","close":7581.4131},{"date":"2024-12-23","close":7676.2432},{"date":"2024-12-24","close":7726.1538},{"date":"2024-12-26","close":7671.252},{"date":"2024-12-27","close":7536.4937},{"date":"2024-12-30","close":7806.0107},{"date":"2025-01-02","close":7875.8853},{"date":"2025-01-03","close":8100.4829},{"date":"2025-01-06","close":8240.2324},{"date":"2025-01-07","close":8310.1074},{"date":"2025-01-08","close":8200.3037},{"date":"2025-01-09","close":8335.0625},{"date":"2025-01-10","close":8250.2148},{"date":"2025-01-13","close":8105.4741},{"date":"2025-01-14","close":8095.4917},{"date":"2025-01-15","close":7940.769},{"date":"2025-01-16","close":8135.4204},{"date":"2025-01-17","close":8020.626},{"date":"2025-01-20","close":7995.6709},{"date":"2025-01-21","close":7985.6885},{"date":"2025-01-22","close":7990.6797},{"date":"2025-01-23","close":7990.6797},{"date":"2025-01-24","close":8095.4917},{"date":"2025-01-31","close":8130.4292},{"date":"2025-02-03","close":7920.8052},{"date":"2025-02-04","close":8065.5454},{"date":"2025-02-05","close":8180.3398},{"date":"2025-02-06","close":8350.0361},{"date":"2025-02-07","close":8275.1699},{"date":"2025-02-10","close":8409.9287},{"date":"2025-02-11","close":8374.9912},{"date":"2025-02-12","close":8310.1074},{"date":"2025-02-13","close":8230.25},{"date":"2025-02-14","close":8295.1338},{"date":"2025-02-17","close":8449.8564},{"date":"2025-02-18","close":8504.7588},{"date":"2025-02-19","close":8399.9463},{"date":"2025-02-20","close":8245.2236},{"date":"2025-02-21","close":8335.0625},{"date":"2025-02-24","close":8300.125},{"date":"2025-02-25","close":8325.0801},{"date":"2025-02-26","close":8394.9551},{"date":"2025-02-27","close":8454.8477},{"date":"2025-02-28","close":8250.2148},{"date":"2025-03-04","close":8275.1699},{"date":"2025-03-05","close":8389.9639},{"date":"2025-03-06","close":8305.1162},{"date":"2025-03-07","close":8085.5098},{"date":"2025-03-10","close":8085.5098},{"date":"2025-03-11","close":8075.5278},{"date":"2025-03-12","close":8085.5098},{"date":"2025-03-13","close":8020.626},{"date":"2025-03-14","close":8110.4648},{"date":"2025-03-17","close":8165.3667},{"date":"2025-03-18","close":8295.1338},{"date":"2025-03-19","close":8180.3398},{"date":"2025-03-20","close":7945.7603},{"date":"2025-03-21","close":7830.9658},{"date":"2025-03-24","close":7925.7959},{"date":"2025-03-25","close":7985.6885},{"date":"2025-03-26","close":8005.6528},{"date":"2025-03-27","close":7905.832},{"date":"2025-03-28","close":7766.082},{"date":"2025-03-31","close":7581.4131},{"date":"2025-04-01","close":7840.9482},{"date":"2025-04-02","close":7711.1807},{"date":"2025-04-03","close":7726.1538},{"date":"2025-04-04","close":7786.0464},{"date":"2025-04-07","close":7316.8872},{"date":"2025-04-08","close":7476.6011},{"date":"2025-04-09","close":7316.8872},{"date":"2025-04-10","close":7776.0645},{"date":"2025-04-11","close":8065.5454},{"date":"2025-04-14","close":8300.125},{"date":"2025-04-15","close":8260.1963},{"date":"2025-04-16","close":8130.4292},{"date":"2025-04-17","close":8325.0801},{"date":"2025-04-18","close":8424.9014},{"date":"2025-04-21","close":8404.9375},{"date":"2025-04-22","close":8489.7852},{"date":"2025-04-23","close":8539.6963},{"date":"2025-04-24","close":8559.6602},{"date":"2025-04-25","close":8539.6963},{"date":"2025-04-28","close":8370.0},{"date":"2025-04-29","close":8510.0},{"date":"2025-04-30","close":8460.0},{"date":"2025-05-02","close":8545.0},{"date":"2025-05-07","close":8390.0},{"date":"2025-05-08","close":8515.0},{"date":"2025-05-09","close":8445.0},{"date":"2025-05-12","close":8330.0},{"date":"2025-05-13","close":8525.0},{"date":"2025-05-14","close":8595.0},{"date":"2025-05-15","close":8655.0},{"date":"2025-05-16","close":8615.0},{"date":"2025-05-19","close":8515.0},{"date":"2025-05-20","close":8560.0},{"date":"2025-05-21","close":8735.0},{"date":"2025-05-22","close":8760.0},{"date":"2025-05-23","close":8695.0},{"date":"2025-05-26","close":8785.0},{"date":"2025-05-27","close":8915.0},{"date":"2025-05-28","close":8835.0},{"date":"2025-05-29","close":8865.0},{"date":"2025-05-30","close":8905.0},{"date":"2025-06-02","close":8990.0},{"date":"2025-06-04","close":8815.0},{"date":"2025-06-05","close":8765.0},{"date":"2025-06-09","close":8970.0},{"date":"2025-06-10","close":9160.0},{"date":"2025-06-11","close":9355.0},{"date":"2025-06-12","close":9375.0},{"date":"2025-06-13","close":9110.0},{"date":"2025-06-16","close":9190.0},{"date":"2025-06-17","close":9260.0},{"date":"2025-06-18","close":9150.0},{"date":"2025-06-19","close":9220.0},{"date":"2025-06-20","close":9305.0},{"date":"2025-06-23","close":9140.0},{"date":"2025-06-24","close":9195.0},{"date":"2025-06-25","close":9190.0},{"date":"2025-06-26","close":9075.0},{"date":"2025-06-27","close":9005.0},{"date":"2025-06-30","close":8990.0},{"date":"2025-07-01","close":9075.0},{"date":"2025-07-02","close":9140.0},{"date":"2025-07-03","close":9295.0},{"date":"2025-07-04","close":9000.0},{"date":"2025-07-07","close":9035.0},{"date":"2025-07-08","close":9135.0},{"date":"2025-07-09","close":9210.0},{"date":"2025-07-10","close":9370.0},{"date":"2025-07-11","close":9270.0},{"date":"2025-07-14","close":9225.0},{"date":"2025-07-15","close":9460.0},{"date":"2025-07-16","close":9395.0},{"date":"2025-07-17","close":9735.0},{"date":"2025-07-18","close":9850.0},{"date":"2025-07-21","close":9695.0},{"date":"2025-07-22","close":9635.0},{"date":"2025-07-23","close":9760.0},{"date":"2025-07-24","close":9800.0},{"date":"2025-07-25","close":9765.0},{"date":"2025-07-28","close":9570.0},{"date":"2025-07-29","close":9565.0},{"date":"2025-07-30","close":9460.0},{"date":"2025-07-31","close":9500.0},{"date":"2025-08-01","close":9090.0},{"date":"2025-08-04","close":9245.0},{"date":"2025-08-05","close":9415.0},{"date":"2025-08-06","close":9410.0},{"date":"2025-08-07","close":9330.0},{"date":"2025-08-08","close":9405.0},{"date":"2025-08-11","close":9340.0},{"date":"2025-08-12","close":9320.0},{"date":"2025-08-13","close":9510.0},{"date":"2025-08-14","close":9580.0},{"date":"2025-08-18","close":9380.0},{"date":"2025-08-19","close":9190.0},{"date":"2025-08-20","close":9070.0},{"date":"2025-08-21","close":9075.0},{"date":"2025-08-22","close":9130.0},{"date":"2025-08-25","close":9325.0},{"date":"2025-08-26","close":9405.0},{"date":"2025-08-27","close":9465.0},{"date":"2025-08-28","close":9480.0},{"date":"2025-08-29","close":9430.0},{"date":"2025-09-01","close":9265.0},{"date":"2025-09-02","close":9580.0},{"date":"2025-09-03","close":9725.0},{"date":"2025-09-04","close":9850.0},{"date":"2025-09-05","close":10020.0},{"date":"2025-09-08","close":10095.0},{"date":"2025-09-09","close":10070.0},{"date":"2025-09-10","close":10105.0},{"date":"2025-09-11","close":10145.0},{"date":"2025-09-12","close":10335.0},{"date":"2025-09-15","close":10390.0},{"date":"2025-09-16","close":10285.0},{"date":"2025-09-17","close":10160.0},{"date":"2025-09-18","close":10235.0},{"date":"2025-09-19","close":10365.0},{"date":"2025-09-22","close":10640.0},{"date":"2025-09-23","close":10645.0},{"date":"2025-09-24","close":10430.0},{"date":"2025-09-25","close":10225.0},{"date":"2025-09-26","close":10040.0},{"date":"2025-09-29","close":10160.0},{"date":"2025-09-30","close":10160.0},{"date":"2025-10-01","close":10160.0},{"date":"2025-10-02","close":10225.0},{"date":"2025-10-10","close":10285.0},{"date":"2025-10-13","close":10130.0},{"date":"2025-10-14","close":10015.0},{"date":"2025-10-15","close":10040.0},{"date":"2025-10-16","close":9985.0},{"date":"2025-10-17","close":9950.0},{"date":"2025-10-20","close":10245.0},{"date":"2025-10-21","close":10215.0},{"date":"2025-10-22","close":10205.0},{"date":"2025-10-23","close":10135.0},{"date":"2025-10-24","close":10145.0},{"date":"2025-10-27","close":10750.0},{"date":"2025-10-28","close":10820.0},{"date":"2025-10-29","close":10750.0},{"date":"2025-10-30","close":10725.0},{"date":"2025-10-31","close":11115.0},{"date":"2025-11-03","close":11150.0},{"date":"2025-11-04","close":11620.0},{"date":"2025-11-05","close":11480.0},{"date":"2025-11-06","close":11315.0},{"date":"2025-11-07","close":11130.0},{"date":"2025-11-10","close":11175.0},{"date":"2025-11-11","close":11100.0},{"date":"2025-11-12","close":11750.0},{"date":"2025-11-13","close":11915.0},{"date":"2025-11-14","close":11865.0},{"date":"2025-11-17","close":12215.0},{"date":"2025-11-18","close":11980.0},{"date":"2025-11-19","close":11720.0},{"date":"2025-11-20","close":12050.0},{"date":"2025-11-21","close":11820.0},{"date":"2025-11-24","close":11650.0},{"date":"2025-11-25","close":11520.0},{"date":"2025-11-26","close":11915.0},{"date":"2025-11-27","close":11855.0},{"date":"2025-11-28","close":12350.0},{"date":"2025-12-01","close":12505.0},{"date":"2025-12-02","close":12645.0},{"date":"2025-12-03","close":12635.0},{"date":"2025-12-04","close":12895.0},{"date":"2025-12-05","close":12700.0},{"date":"2025-12-08","close":12475.0},{"date":"2025-12-09","close":12725.0},{"date":"2025-12-10","close":12875.0},{"date":"2025-12-11","close":12980.0},{"date":"2025-12-12","close":12880.0},{"date":"2025-12-15","close":12840.0},{"date":"2025-12-16","close":12665.0},{"date":"2025-12-17","close":12305.0},{"date":"2025-12-18","close":12200.0},{"date":"2025-12-19","close":12450.0},{"date":"2025-12-22","close":12345.0},{"date":"2025-12-23","close":12150.0},{"date":"2025-12-24","close":12140.0},{"date":"2025-12-26","close":12325.0},{"date":"2025-12-29","close":12595.0},{"date":"2025-12-30","close":12490.0},{"date":"2026-01-02","close":12425.0},{"date":"2026-01-05","close":12705.0},{"date":"2026-01-06","close":12610.0},{"date":"2026-01-07","close":12615.0},{"date":"2026-01-08","close":12845.0},{"date":"2026-01-09","close":12920.0},{"date":"2026-01-12","close":12645.0},{"date":"2026-01-13","close":12350.0},{"date":"2026-01-14","close":12125.0},{"date":"2026-01-15","close":12155.0},{"date":"2026-01-16","close":12320.0},{"date":"2026-01-19","close":12230.0},{"date":"2026-01-20","close":12215.0},{"date":"2026-01-21","close":11600.0},{"date":"2026-01-22","close":11820.0},{"date":"2026-01-23","close":12460.0},{"date":"2026-01-26","close":13160.0},{"date":"2026-01-27","close":13210.0},{"date":"2026-01-28","close":13555.0},{"date":"2026-01-29","close":13805.0},{"date":"2026-01-30","close":13435.0},{"date":"2026-02-02","close":12975.0},{"date":"2026-02-03","close":13435.0},{"date":"2026-02-04","close":13435.0},{"date":"2026-02-05","close":12975.0},{"date":"2026-02-06","close":12410.0},{"date":"2026-02-09","close":12880.0},{"date":"2026-02-10","close":12900.0},{"date":"2026-02-11","close":13150.0},{"date":"2026-02-12","close":13155.0},{"date":"2026-02-13","close":12970.0},{"date":"2026-02-19","close":13600.0},{"date":"2026-02-20","close":13365.0},{"date":"2026-02-23","close":13670.0},{"date":"2026-02-24","close":13930.0},{"date":"2026-02-25","close":13745.0},{"date":"2026-02-26","close":13935.0},{"date":"2026-02-27","close":14135.0},{"date":"2026-03-03","close":13460.0},{"date":"2026-03-04","close":11550.0},{"date":"2026-03-05","close":12945.0},{"date":"2026-03-06","close":13185.0},{"date":"2026-03-09","close":12505.0},{"date":"2026-03-10","close":12840.0},{"date":"2026-03-11","close":13010.0},{"date":"2026-03-12","close":13130.0},{"date":"2026-03-13","close":13470.0},{"date":"2026-03-16","close":13175.0},{"date":"2026-03-17","close":13220.0},{"date":"2026-03-18","close":13620.0},{"date":"2026-03-19","close":13210.0},{"date":"2026-03-20","close":13355.0},{"date":"2026-03-23","close":12465.0},{"date":"2026-03-24","close":12650.0},{"date":"2026-03-25","close":13065.0},{"date":"2026-03-26","close":13180.0},{"date":"2026-03-27","close":13250.0},{"date":"2026-03-30","close":12745.0},{"date":"2026-03-31","close":12115.0},{"date":"2026-04-01","close":12760.0},{"date":"2026-04-02","close":11885.0},{"date":"2026-04-03","close":11800.0},{"date":"2026-04-06","close":11490.0},{"date":"2026-04-07","close":11480.0},{"date":"2026-04-08","close":11860.0},{"date":"2026-04-09","close":11735.0},{"date":"2026-04-10","close":11945.0},{"date":"2026-04-13","close":11960.0},{"date":"2026-04-14","close":12175.0},{"date":"2026-04-15","close":12650.0},{"date":"2026-04-16","close":12725.0},{"date":"2026-04-17","close":12680.0},{"date":"2026-04-20","close":12660.0},{"date":"2026-04-21","close":12340.0},{"date":"2026-04-22","close":12180.0},{"date":"2026-04-23","close":12315.0},{"date":"2026-04-24","close":12535.0},{"date":"2026-04-27","close":12710.0},{"date":"2026-04-28","close":12500.0},{"date":"2026-04-29","close":12495.0},{"date":"2026-04-30","close":12125.0},{"date":"2026-05-04","close":12160.0},{"date":"2026-05-06","close":11925.0},{"date":"2026-05-07","close":11730.0},{"date":"2026-05-08","close":11795.0},{"date":"2026-05-11","close":11650.0},{"date":"2026-05-12","close":11740.0},{"date":"2026-05-13","close":11385.0},{"date":"2026-05-14","close":11610.0},{"date":"2026-05-15","close":11225.0},{"date":"2026-05-18","close":10725.0},{"date":"2026-05-19","close":10645.0},{"date":"2026-05-20","close":10175.0},{"date":"2026-05-21","close":10430.0},{"date":"2026-05-22","close":11230.0},{"date":"2026-05-26","close":11400.0},{"date":"2026-05-27","close":11600.0},{"date":"2026-05-28","close":11345.0},{"date":"2026-05-29","close":11020.0},{"date":"2026-06-01","close":10710.0},{"date":"2026-06-02","close":10505.0},{"date":"2026-06-04","close":10585.0},{"date":"2026-06-05","close":10260.0},{"date":"2026-06-08","close":9180.0},{"date":"2026-06-09","close":9730.0},{"date":"2026-06-10","close":9545.0},{"date":"2026-06-11","close":9990.0},{"date":"2026-06-12","close":9800.0},{"date":"2026-06-15","close":9720.0},{"date":"2026-06-16","close":9960.0},{"date":"2026-06-17","close":10335.0},{"date":"2026-06-18","close":9795.0},{"date":"2026-06-19","close":9465.0},{"date":"2026-06-22","close":9225.0},{"date":"2026-06-23","close":8735.0},{"date":"2026-06-24","close":9310.0},{"date":"2026-06-25","close":9080.0},{"date":"2026-06-26","close":8660.0},{"date":"2026-06-29","close":9840.0},{"date":"2026-06-30","close":9345.0},{"date":"2026-07-01","close":9455.0},{"date":"2026-07-02","close":9090.0},{"date":"2026-07-03","close":9060.0},{"date":"2026-07-06","close":8705.0},{"date":"2026-07-07","close":8825.0},{"date":"2026-07-08","close":8370.0},{"date":"2026-07-09","close":8470.0},{"date":"2026-07-10","close":8480.0},{"date":"2026-07-13","close":8165.0},{"date":"2026-07-14","close":7890.0},{"date":"2026-07-15","close":8350.0},{"date":"2026-07-16","close":8170.0},{"date":"2026-07-20","close":7850.0},{"date":"2026-07-21","close":7685.0},{"date":"2026-07-22","close":7540.0},{"date":"2026-07-23","close":7950.0},{"date":"2026-07-24","close":7805.0},{"date":"2026-07-27","close":7950.0},{"date":"2026-07-28","close":7595.0},{"date":"2026-07-29","close":7080.0},{"date":"2026-07-30","close":6920.0},{"date":"2026-07-31","close":7400.0},{"date":"2026-08-03","close":7740.0},{"date":"2026-08-04","close":8475.0},{"date":"2026-08-05","close":8545.0},{"date":"2026-08-06","close":8710.0},{"date":"2026-08-07","close":8730.0},{"date":"2026-08-10","close":9315.0},{"date":"2026-08-11","close":9315.0},{"date":"2026-08-12","close":9040.0},{"date":"2026-08-13","close":9035.0},{"date":"2026-08-14","close":9040.0},{"date":"2026-08-18","close":8575.0},{"date":"2026-08-19","close":8540.0},{"date":"2026-08-20","close":8725.0},{"date":"2026-08-21","close":8295.0},{"date":"2026-08-24","close":8730.0},{"date":"2026-08-25","close":8555.0},{"date":"2026-08-26","close":8635.0},{"date":"2026-08-27","close":8605.0},{"date":"2026-08-28","close":8680.0},{"date":"2026-08-31","close":8580.0},{"date":"2026-09-01","close":8470.0},{"date":"2026-09-02","close":8230.0},{"date":"2026-09-03","close":8075.0},{"date":"2026-09-04","close":8245.0},{"date":"2026-09-07","close":8230.0},{"date":"2026-09-08","close":8145.0},{"date":"2026-09-09","close":8135.0},{"date":"2026-09-10","close":8040.0},{"date":"2026-09-11","close":7910.0},{"date":"2026-09-14","close":7825.0},{"date":"2026-09-15","close":7905.0},{"date":"2026-09-16","close":7820.0},{"date":"2026-09-17","close":7930.0},{"date":"2026-09-18","close":7820.0},{"date":"2026-09-21","close":7880.0},{"date":"2026-09-22","close":7750.0},{"date":"2026-09-23","close":7820.0},{"date":"2026-09-28","close":7995.0},{"date":"2026-09-29","close":7900.0},{"date":"2026-09-30","close":7980.0},{"date":"2026-10-01","close":8485.0},{"date":"2026-10-02","close":8305.0},{"date":"2026-10-06","close":8540.0},{"date":"2026-10-07","close":8440.0},{"date":"2026-10-08","close":8085.0},{"date":"2026-10-12","close":7755.0},{"date":"2026-10-13","close":7495.0},{"date":"2026-10-14","close":7415.0},{"date":"2026-10-15","close":7105.0},{"date":"2026-10-16","close":7630.0},{"date":"2026-10-19","close":7860.0},{"date":"2026-10-20","close":7710.0},{"date":"2026-10-21","close":7815.0},{"date":"2026-10-22","close":7575.0},{"date":"2026-10-23","close":7430.0}],"chart_data":[{"date":"2024-10-24","open":8864,"high":8943,"low":8809,"close":8884,"volume":476189},{"date":"2024-10-25","open":8878,"high":8878,"low":8714,"close":8769,"volume":678493},{"date":"2024-10-28","open":8728,"high":8783,"low":8634,"close":8714,"volume":515119},{"date":"2024-10-29","open":8714,"high":8824,"low":8669,"close":8824,"volume":226656},{"date":"2024-10-30","open":8799,"high":8903,"low":8764,"close":8849,"volume":146836},{"date":"2024-10-31","open":8784,"high":8808,"low":8669,"close":8789,"volume":184539},{"date":"2024-11-01","open":8789,"high":8789,"low":8475,"close":8475,"volume":1048250},{"date":"2024-11-04","open":8474,"high":8823,"low":8399,"close":8814,"volume":936475},{"date":"2024-11-05","open":8813,"high":8888,"low":8729,"close":8744,"volume":205680},{"date":"2024-11-06","open":8764,"high":8888,"low":8614,"close":8764,"volume":303409},{"date":"2024-11-07","open":8714,"high":8734,"low":8395,"close":8475,"volume":382342},{"date":"2024-11-08","open":8559,"high":8634,"low":8465,"close":8555,"volume":264411},{"date":"2024-11-11","open":8574,"high":8574,"low":8435,"close":8515,"volume":269791},{"date":"2024-11-12","open":8504,"high":8509,"low":8190,"close":8245,"volume":921807},{"date":"2024-11-13","open":8215,"high":8240,"low":7935,"close":7936,"volume":741195},{"date":"2024-11-14","open":7995,"high":8125,"low":7841,"close":7841,"volume":398675},{"date":"2024-11-15","open":7821,"high":7970,"low":7736,"close":7966,"volume":351194},{"date":"2024-11-18","open":7876,"high":8060,"low":7791,"close":7966,"volume":242007},{"date":"2024-11-19","open":7975,"high":8085,"low":7861,"close":7906,"volume":163861},{"date":"2024-11-20","open":7955,"high":8030,"low":7816,"close":7896,"volume":119754},{"date":"2024-11-21","open":7880,"high":7880,"low":7626,"close":7711,"volume":312285},{"date":"2024-11-22","open":7715,"high":7750,"low":7481,"close":7561,"volume":431434},{"date":"2024-11-25","open":7636,"high":7860,"low":7616,"close":7836,"volume":241769},{"date":"2024-11-26","open":7920,"high":7920,"low":7736,"close":7821,"volume":188856},{"date":"2024-11-27","open":7821,"high":7975,"low":7776,"close":7926,"volume":228031},{"date":"2024-11-28","open":7886,"high":8085,"low":7876,"close":8081,"volume":227663},{"date":"2024-11-29","open":8070,"high":8070,"low":7846,"close":7886,"volume":153367},{"date":"2024-12-02","open":7900,"high":7965,"low":7756,"close":7771,"volume":152396},{"date":"2024-12-03","open":7771,"high":8036,"low":7771,"close":8036,"volume":129758},{"date":"2024-12-04","open":7795,"high":7970,"low":7706,"close":7771,"volume":403661},{"date":"2024-12-05","open":7750,"high":7815,"low":7661,"close":7686,"volume":164582},{"date":"2024-12-06","open":7661,"high":7671,"low":7327,"close":7517,"volume":555517},{"date":"2024-12-09","open":7331,"high":7366,"low":7042,"close":7042,"volume":551208},{"date":"2024-12-10","open":7146,"high":7591,"low":7146,"close":7591,"volume":383889},{"date":"2024-12-11","open":7561,"high":7710,"low":7551,"close":7671,"volume":215824},{"date":"2024-12-12","open":7711,"high":7920,"low":7666,"close":7846,"volume":271195},{"date":"2024-12-13","open":7846,"high":8025,"low":7791,"close":7976,"volume":219857},{"date":"2024-12-16","open":8045,"high":8070,"low":7961,"close":7996,"volume":210782},{"date":"2024-12-17","open":8001,"high":8075,"low":7901,"close":8026,"volume":297068},{"date":"2024-12-18","open":7990,"high":8020,"low":7866,"close":7976,"volume":167392},{"date":"2024-12-19","open":7716,"high":7805,"low":7691,"close":7741,"volume":252041},{"date":"2024-12-20","open":7745,"high":7745,"low":7566,"close":7581,"volume":333514},{"date":"2024-12-23","open":7586,"high":7725,"low":7586,"close":7676,"volume":248998},{"date":"2024-12-24","open":7676,"high":7735,"low":7586,"close":7726,"volume":107639},{"date":"2024-12-26","open":7770,"high":7780,"low":7641,"close":7671,"volume":86370},{"date":"2024-12-27","open":7666,"high":7701,"low":7501,"close":7536,"volume":191744},{"date":"2024-12-30","open":7496,"high":7825,"low":7496,"close":7806,"volume":284733},{"date":"2025-01-02","open":7831,"high":7876,"low":7771,"close":7876,"volume":188209},{"date":"2025-01-03","open":7925,"high":8114,"low":7855,"close":8100,"volume":274142},{"date":"2025-01-06","open":8145,"high":8254,"low":8035,"close":8240,"volume":379547},{"date":"2025-01-07","open":8205,"high":8324,"low":8190,"close":8310,"volume":327939},{"date":"2025-01-08","open":8279,"high":8404,"low":8190,"close":8200,"volume":256488},{"date":"2025-01-09","open":8205,"high":8339,"low":8140,"close":8335,"volume":217039},{"date":"2025-01-10","open":8329,"high":8334,"low":8210,"close":8250,"volume":165572},{"date":"2025-01-13","open":8164,"high":8279,"low":8065,"close":8105,"volume":169429},{"date":"2025-01-14","open":8144,"high":8209,"low":8050,"close":8095,"volume":127767},{"date":"2025-01-15","open":8095,"high":8130,"low":7901,"close":7941,"volume":258225},{"date":"2025-01-16","open":8005,"high":8179,"low":8005,"close":8135,"volume":261664},{"date":"2025-01-17","open":8110,"high":8140,"low":7986,"close":8021,"volume":144166},{"date":"2025-01-20","open":8045,"high":8045,"low":7901,"close":7996,"volume":185990},{"date":"2025-01-21","open":7976,"high":8115,"low":7966,"close":7986,"volume":238948},{"date":"2025-01-22","open":8035,"high":8085,"low":7991,"close":7991,"volume":241621},{"date":"2025-01-23","open":7966,"high":8035,"low":7946,"close":7991,"volume":181485},{"date":"2025-01-24","open":7995,"high":8114,"low":7980,"close":8095,"volume":236351},{"date":"2025-01-31","open":8144,"high":8209,"low":8070,"close":8130,"volume":341930},{"date":"2025-02-03","open":8005,"high":8025,"low":7846,"close":7921,"volume":266862},{"date":"2025-02-04","open":8001,"high":8175,"low":7986,"close":8066,"volume":325928},{"date":"2025-02-05","open":8160,"high":8229,"low":8085,"close":8180,"volume":249573},{"date":"2025-02-06","open":8255,"high":8404,"low":8245,"close":8350,"volume":326130},{"date":"2025-02-07","open":8289,"high":8379,"low":8270,"close":8275,"volume":270471},{"date":"2025-02-10","open":8305,"high":8449,"low":8235,"close":8410,"volume":338508},{"date":"2025-02-11","open":8449,"high":8499,"low":8350,"close":8375,"volume":194261},{"date":"2025-02-12","open":8364,"high":8374,"low":8220,"close":8310,"volume":124331},{"date":"2025-02-13","open":8309,"high":8324,"low":8185,"close":8230,"volume":183587},{"date":"2025-02-14","open":8235,"high":8369,"low":8235,"close":8295,"volume":260385},{"date":"2025-02-17","open":8295,"high":8459,"low":8295,"close":8450,"volume":343067},{"date":"2025-02-18","open":8455,"high":8529,"low":8380,"close":8505,"volume":162420},{"date":"2025-02-19","open":8484,"high":8504,"low":8390,"close":8400,"volume":284855},{"date":"2025-02-20","open":8379,"high":8444,"low":8240,"close":8245,"volume":261894},{"date":"2025-02-21","open":8245,"high":8384,"low":8245,"close":8335,"volume":181682},{"date":"2025-02-24","open":8235,"high":8334,"low":8230,"close":8300,"volume":181885},{"date":"2025-02-25","open":8230,"high":8325,"low":8110,"close":8325,"volume":288854},{"date":"2025-02-26","open":8330,"high":8419,"low":8290,"close":8395,"volume":364326},{"date":"2025-02-27","open":8425,"high":8469,"low":8355,"close":8455,"volume":175264},{"date":"2025-02-28","open":8364,"high":8364,"low":8220,"close":8250,"volume":285657},{"date":"2025-03-04","open":8215,"high":8309,"low":8095,"close":8275,"volume":189957},{"date":"2025-03-05","open":8305,"high":8439,"low":8305,"close":8390,"volume":222335},{"date":"2025-03-06","open":8404,"high":8444,"low":8270,"close":8305,"volume":117982},{"date":"2025-03-07","open":8275,"high":8275,"low":8081,"close":8086,"volume":204983},{"date":"2025-03-10","open":8086,"high":8190,"low":7966,"close":8086,"volume":181977},{"date":"2025-03-11","open":7961,"high":8095,"low":7946,"close":8076,"volume":213393},{"date":"2025-03-12","open":8076,"high":8200,"low":8076,"close":8086,"volume":83218},{"date":"2025-03-13","open":8085,"high":8170,"low":8011,"close":8021,"volume":287897},{"date":"2025-03-14","open":8015,"high":8214,"low":8015,"close":8110,"volume":355768},{"date":"2025-03-17","open":8135,"high":8174,"low":8050,"close":8165,"volume":150030},{"date":"2025-03-18","open":8200,"high":8304,"low":8147,"close":8295,"volume":285444},{"date":"2025-03-19","open":8279,"high":8329,"low":8155,"close":8180,"volume":157363},{"date":"2025-03-20","open":8165,"high":8195,"low":7941,"close":7946,"volume":313735},{"date":"2025-03-21","open":7875,"high":7945,"low":7806,"close":7831,"volume":427889},{"date":"2025-03-24","open":7916,"high":8030,"low":7881,"close":7926,"volume":343677},{"date":"2025-03-25","open":7976,"high":8060,"low":7946,"close":7986,"volume":203420},{"date":"2025-03-26","open":8050,"high":8050,"low":7861,"close":8006,"volume":103768},{"date":"2025-03-27","open":7965,"high":8010,"low":7891,"close":7906,"volume":76791},{"date":"2025-03-28","open":7965,"high":7965,"low":7741,"close":7766,"volume":152103},{"date":"2025-03-31","open":7705,"high":7705,"low":7536,"close":7581,"volume":420101},{"date":"2025-04-01","open":7696,"high":7880,"low":7636,"close":7841,"volume":161078},{"date":"2025-04-02","open":7865,"high":7865,"low":7701,"close":7711,"volume":207351},{"date":"2025-04-03","open":7546,"high":7770,"low":7531,"close":7726,"volume":114640},{"date":"2025-04-04","open":7601,"high":7890,"low":7601,"close":7786,"volume":164171},{"date":"2025-04-07","open":7526,"high":7591,"low":7317,"close":7317,"volume":257846},{"date":"2025-04-08","open":7506,"high":7601,"low":7427,"close":7477,"volume":142035},{"date":"2025-04-09","open":7476,"high":7486,"low":7247,"close":7317,"volume":164276},{"date":"2025-04-10","open":7641,"high":7800,"low":7616,"close":7776,"volume":163089},{"date":"2025-04-11","open":7736,"high":8066,"low":7656,"close":8066,"volume":498167},{"date":"2025-04-14","open":8065,"high":8339,"low":8045,"close":8300,"volume":567290},{"date":"2025-04-15","open":8309,"high":8344,"low":8130,"close":8260,"volume":230769},{"date":"2025-04-16","open":8259,"high":8324,"low":8120,"close":8130,"volume":253466},{"date":"2025-04-17","open":8140,"high":8329,"low":8140,"close":8325,"volume":159521},{"date":"2025-04-18","open":8360,"high":8449,"low":8285,"close":8425,"volume":423593},{"date":"2025-04-21","open":8439,"high":8484,"low":8355,"close":8405,"volume":168436},{"date":"2025-04-22","open":8385,"high":8524,"low":8280,"close":8490,"volume":348445},{"date":"2025-04-23","open":8574,"high":8599,"low":8510,"close":8540,"volume":249673},{"date":"2025-04-24","open":8560,"high":8609,"low":8500,"close":8560,"volume":296704},{"date":"2025-04-25","open":8559,"high":8614,"low":8540,"close":8540,"volume":171337},{"date":"2025-04-28","open":8544,"high":8559,"low":8330,"close":8370,"volume":271545},{"date":"2025-04-29","open":8385,"high":8535,"low":8380,"close":8510,"volume":115057},{"date":"2025-04-30","open":8490,"high":8565,"low":8390,"close":8460,"volume":268542},{"date":"2025-05-02","open":8410,"high":8565,"low":8355,"close":8545,"volume":108242},{"date":"2025-05-07","open":8480,"high":8545,"low":8310,"close":8390,"volume":161888},{"date":"2025-05-08","open":8390,"high":8550,"low":8390,"close":8515,"volume":115445},{"date":"2025-05-09","open":8500,"high":8550,"low":8415,"close":8445,"volume":95782},{"date":"2025-05-12","open":8435,"high":8470,"low":8300,"close":8330,"volume":137804},{"date":"2025-05-13","open":8360,"high":8595,"low":8360,"close":8525,"volume":285316},{"date":"2025-05-14","open":8465,"high":8620,"low":8405,"close":8595,"volume":261278},{"date":"2025-05-15","open":8525,"high":8690,"low":8525,"close":8655,"volume":441096},{"date":"2025-05-16","open":8650,"high":8690,"low":8570,"close":8615,"volume":183363},{"date":"2025-05-19","open":8585,"high":8605,"low":8465,"close":8515,"volume":289047},{"date":"2025-05-20","open":8585,"high":8675,"low":8560,"close":8560,"volume":144586},{"date":"2025-05-21","open":8645,"high":8755,"low":8645,"close":8735,"volume":469918},{"date":"2025-05-22","open":8630,"high":8825,"low":8630,"close":8760,"volume":442793},{"date":"2025-05-23","open":8765,"high":8765,"low":8635,"close":8695,"volume":184025},{"date":"2025-05-26","open":8715,"high":8815,"low":8715,"close":8785,"volume":173617},{"date":"2025-05-27","open":8845,"high":8930,"low":8795,"close":8915,"volume":378710},{"date":"2025-05-28","open":8975,"high":8995,"low":8825,"close":8835,"volume":384594},{"date":"2025-05-29","open":8910,"high":8910,"low":8790,"close":8865,"volume":241231},{"date":"2025-05-30","open":8940,"high":8985,"low":8885,"close":8905,"volume":266696},{"date":"2025-06-02","open":9000,"high":9000,"low":8895,"close":8990,"volume":273160},{"date":"2025-06-04","open":8860,"high":9020,"low":8790,"close":8815,"volume":513373},{"date":"2025-06-05","open":8805,"high":8895,"low":8715,"close":8765,"volume":257094},{"date":"2025-06-09","open":8810,"high":9000,"low":8785,"close":8970,"volume":330833},{"date":"2025-06-10","open":9040,"high":9165,"low":8950,"close":9160,"volume":1142047},{"date":"2025-06-11","open":9230,"high":9355,"low":9175,"close":9355,"volume":1550669},{"date":"2025-06-12","open":9380,"high":9390,"low":9290,"close":9375,"volume":792358},{"date":"2025-06-13","open":9400,"high":9405,"low":8927,"close":9110,"volume":1425979},{"date":"2025-06-16","open":9095,"high":9220,"low":9045,"close":9190,"volume":595985},{"date":"2025-06-17","open":9205,"high":9285,"low":9130,"close":9260,"volume":744227},{"date":"2025-06-18","open":9260,"high":9285,"low":9150,"close":9150,"volume":562978},{"date":"2025-06-19","open":9220,"high":9220,"low":9070,"close":9220,"volume":346363},{"date":"2025-06-20","open":9285,"high":9420,"low":9200,"close":9305,"volume":639246},{"date":"2025-06-23","open":9165,"high":9170,"low":9045,"close":9140,"volume":345425},{"date":"2025-06-24","open":9155,"high":9280,"low":9155,"close":9195,"volume":584965},{"date":"2025-06-25","open":9210,"high":9240,"low":9110,"close":9190,"volume":455640},{"date":"2025-06-26","open":9240,"high":9240,"low":8980,"close":9075,"volume":283712},{"date":"2025-06-27","open":9120,"high":9155,"low":9005,"close":9005,"volume":271908},{"date":"2025-06-30","open":9000,"high":9065,"low":8935,"close":8990,"volume":299494},{"date":"2025-07-01","open":8990,"high":9130,"low":8990,"close":9075,"volume":551413},{"date":"2025-07-02","open":9165,"high":9200,"low":8950,"close":9140,"volume":301571},{"date":"2025-07-03","open":9150,"high":9310,"low":9125,"close":9295,"volume":1561091},{"date":"2025-07-04","open":9320,"high":9330,"low":9000,"close":9000,"volume":452643},{"date":"2025-07-07","open":8990,"high":9100,"low":8935,"close":9035,"volume":304721},{"date":"2025-07-08","open":9035,"high":9135,"low":9010,"close":9135,"volume":210044},{"date":"2025-07-09","open":9120,"high":9240,"low":9090,"close":9210,"volume":259166},{"date":"2025-07-10","open":9270,"high":9375,"low":9225,"close":9370,"volume":565073},{"date":"2025-07-11","open":9395,"high":9400,"low":9255,"close":9270,"volume":462274},{"date":"2025-07-14","open":9365,"high":9365,"low":9180,"close":9225,"volume":273658},{"date":"2025-07-15","open":9245,"high":9460,"low":9235,"close":9460,"volume":624880},{"date":"2025-07-16","open":9365,"high":9440,"low":9325,"close":9395,"volume":493969},{"date":"2025-07-17","open":9420,"high":9735,"low":9420,"close":9735,"volume":3000087},{"date":"2025-07-18","open":9810,"high":9865,"low":9695,"close":9850,"volume":1588848},{"date":"2025-07-21","open":9850,"high":9860,"low":9655,"close":9695,"volume":913471},{"date":"2025-07-22","open":9720,"high":9830,"low":9520,"close":9635,"volume":944704},{"date":"2025-07-23","open":9710,"high":9790,"low":9590,"close":9760,"volume":695643},{"date":"2025-07-24","open":9805,"high":9945,"low":9780,"close":9800,"volume":1106643},{"date":"2025-07-25","open":9775,"high":9820,"low":9715,"close":9765,"volume":447512},{"date":"2025-07-28","open":9770,"high":9790,"low":9535,"close":9570,"volume":751790},{"date":"2025-07-29","open":9575,"high":9585,"low":9425,"close":9565,"volume":881280},{"date":"2025-07-30","open":9495,"high":9580,"low":9450,"close":9460,"volume":413027},{"date":"2025-07-31","open":9460,"high":9505,"low":9395,"close":9500,"volume":647667},{"date":"2025-08-01","open":9390,"high":9390,"low":9070,"close":9090,"volume":2637640},{"date":"2025-08-04","open":9130,"high":9290,"low":9060,"close":9245,"volume":402878},{"date":"2025-08-05","open":9415,"high":9520,"low":9365,"close":9415,"volume":924701},{"date":"2025-08-06","open":9270,"high":9415,"low":9265,"close":9410,"volume":411469},{"date":"2025-08-07","open":9375,"high":9410,"low":9295,"close":9330,"volume":293480},{"date":"2025-08-08","open":9415,"high":9450,"low":9350,"close":9405,"volume":284045},{"date":"2025-08-11","open":9410,"high":9420,"low":9245,"close":9340,"volume":294610},{"date":"2025-08-12","open":9360,"high":9500,"low":9290,"close":9320,"volume":322067},{"date":"2025-08-13","open":9375,"high":9520,"low":9375,"close":9510,"volume":315919},{"date":"2025-08-14","open":9625,"high":9665,"low":9520,"close":9580,"volume":337798},{"date":"2025-08-18","open":9575,"high":9660,"low":9350,"close":9380,"volume":288455},{"date":"2025-08-19","open":9380,"high":9380,"low":9175,"close":9190,"volume":654748},{"date":"2025-08-20","open":9170,"high":9170,"low":8920,"close":9070,"volume":1498447},{"date":"2025-08-21","open":9125,"high":9150,"low":9030,"close":9075,"volume":225212},{"date":"2025-08-22","open":9080,"high":9180,"low":9060,"close":9130,"volume":416618},{"date":"2025-08-25","open":9320,"high":9360,"low":9250,"close":9325,"volume":574170},{"date":"2025-08-26","open":9230,"high":9425,"low":9210,"close":9405,"volume":465282},{"date":"2025-08-27","open":9405,"high":9480,"low":9320,"close":9465,"volume":246548},{"date":"2025-08-28","open":9460,"high":9515,"low":9420,"close":9480,"volume":299702},{"date":"2025-08-29","open":9475,"high":9580,"low":9410,"close":9430,"volume":212178},{"date":"2025-09-01","open":9390,"high":9445,"low":9225,"close":9265,"volume":270300},{"date":"2025-09-02","open":9325,"high":9620,"low":9305,"close":9580,"volume":401850},{"date":"2025-09-03","open":9605,"high":9745,"low":9545,"close":9725,"volume":518407},{"date":"2025-09-04","open":9740,"high":9880,"low":9730,"close":9850,"volume":988272},{"date":"2025-09-05","open":9870,"high":10020,"low":9835,"close":10020,"volume":2034679},{"date":"2025-09-08","open":10210,"high":10210,"low":9925,"close":10095,"volume":2433523},{"date":"2025-09-09","open":10090,"high":10100,"low":9955,"close":10070,"volume":1035815},{"date":"2025-09-10","open":10075,"high":10130,"low":10000,"close":10105,"volume":987858},{"date":"2025-09-11","open":10140,"high":10245,"low":10110,"close":10145,"volume":1643464},{"date":"2025-09-12","open":10200,"high":10350,"low":10160,"close":10335,"volume":1602629},{"date":"2025-09-15","open":10365,"high":10410,"low":10230,"close":10390,"volume":962596},{"date":"2025-09-16","open":10425,"high":10425,"low":10270,"close":10285,"volume":774701},{"date":"2025-09-17","open":10305,"high":10305,"low":10160,"close":10160,"volume":733427},{"date":"2025-09-18","open":10250,"high":10365,"low":10175,"close":10235,"volume":648804},{"date":"2025-09-19","open":10235,"high":10420,"low":10215,"close":10365,"volume":897284},{"date":"2025-09-22","open":10450,"high":10640,"low":10335,"close":10640,"volume":1253736},{"date":"2025-09-23","open":10670,"high":10755,"low":10535,"close":10645,"volume":1371268},{"date":"2025-09-24","open":10645,"high":10670,"low":10280,"close":10430,"volume":1179838},{"date":"2025-09-25","open":10375,"high":10405,"low":10200,"close":10225,"volume":795075},{"date":"2025-09-26","open":10145,"high":10180,"low":9950,"close":10040,"volume":1693557},{"date":"2025-09-29","open":10065,"high":10195,"low":10065,"close":10160,"volume":469038},{"date":"2025-09-30","open":10160,"high":10230,"low":10135,"close":10160,"volume":418950},{"date":"2025-10-01","open":10235,"high":10250,"low":10160,"close":10160,"volume":306654},{"date":"2025-10-02","open":10270,"high":10285,"low":10120,"close":10225,"volume":407828},{"date":"2025-10-10","open":10265,"high":10295,"low":10085,"close":10285,"volume":466580},{"date":"2025-10-13","open":10030,"high":10275,"low":10030,"close":10130,"volume":437910},{"date":"2025-10-14","open":10160,"high":10275,"low":9965,"close":10015,"volume":671509},{"date":"2025-10-15","open":10060,"high":10175,"low":10015,"close":10040,"volume":380819},{"date":"2025-10-16","open":10100,"high":10120,"low":9970,"close":9985,"volume":790847},{"date":"2025-10-17","open":9995,"high":10110,"low":9880,"close":9950,"volume":1425400},{"date":"2025-10-20","open":10015,"high":10260,"low":9995,"close":10245,"volume":853065},{"date":"2025-10-21","open":10320,"high":10395,"low":10115,"close":10215,"volume":1151729},{"date":"2025-10-22","open":10240,"high":10315,"low":10065,"close":10205,"volume":636387},{"date":"2025-10-23","open":10200,"high":10245,"low":10095,"close":10135,"volume":616012},{"date":"2025-10-24","open":10205,"high":10240,"low":10095,"close":10145,"volume":607838},{"date":"2025-10-27","open":10210,"high":10750,"low":10170,"close":10750,"volume":3175333},{"date":"2025-10-28","open":10900,"high":10910,"low":10725,"close":10820,"volume":3375458},{"date":"2025-10-29","open":10885,"high":10885,"low":10670,"close":10750,"volume":1176131},{"date":"2025-10-30","open":10795,"high":10875,"low":10570,"close":10725,"volume":1873513},{"date":"2025-10-31","open":10820,"high":11130,"low":10805,"close":11115,"volume":3881565},{"date":"2025-11-03","open":11175,"high":11175,"low":11015,"close":11150,"volume":2065000,"rsi_14":82.9,"sma_20":10360.25,"sma_60":9957.92,"sma_120":9533.5},{"date":"2025-11-04","open":11205,"high":11675,"low":11160,"close":11620,"volume":5980683,"rsi_14":86.41,"sma_20":10433.25,"sma_60":9997.5,"sma_120":9559.38},{"date":"2025-11-05","open":11860,"high":11860,"low":11130,"close":11480,"volume":5378716,"rsi_14":83.15,"sma_20":10499.25,"sma_60":10031.92,"sma_120":9584.67},{"date":"2025-11-06","open":11630,"high":11655,"low":11290,"close":11315,"volume":2544289,"rsi_14":78.62,"sma_20":10553.75,"sma_60":10063.67,"sma_120":9609.54},{"date":"2025-11-07","open":11245,"high":11355,"low":10975,"close":11130,"volume":2946446,"rsi_14":69.45,"sma_20":10596.0,"sma_60":10093.67,"sma_120":9631.25},{"date":"2025-11-10","open":11260,"high":11265,"low":11040,"close":11175,"volume":968336,"rsi_14":70.96,"sma_20":10648.25,"sma_60":10123.17,"sma_120":9652.75},{"date":"2025-11-11","open":11175,"high":11275,"low":11000,"close":11100,"volume":1252017,"rsi_14":69.0,"sma_20":10702.5,"sma_60":10152.5,"sma_120":9673.12},{"date":"2025-11-12","open":11320,"high":11750,"low":11240,"close":11750,"volume":2848841,"rsi_14":77.51,"sma_20":10788.0,"sma_60":10193.0,"sma_120":9699.25},{"date":"2025-11-13","open":11830,"high":11985,"low":11695,"close":11915,"volume":4253413,"rsi_14":78.64,"sma_20":10884.5,"sma_60":10233.08,"sma_120":9727.58},{"date":"2025-11-14","open":11735,"high":12025,"low":11730,"close":11865,"volume":3173400,"rsi_14":71.99,"sma_20":10980.25,"sma_60":10271.17,"sma_120":9755.12},{"date":"2025-11-17","open":11915,"high":12245,"low":11835,"close":12215,"volume":3600579,"rsi_14":74.78,"sma_20":11078.75,"sma_60":10318.42,"sma_120":9784.12},{"date":"2025-11-18","open":12200,"high":12220,"low":11840,"close":11980,"volume":1875590,"rsi_14":70.64,"sma_20":11167.0,"sma_60":10364.92,"sma_120":9810.96},{"date":"2025-11-19","open":11985,"high":11990,"low":11500,"close":11720,"volume":2095122,"rsi_14":65.47,"sma_20":11242.75,"sma_60":10409.08,"sma_120":9836.17},{"date":"2025-11-20","open":11800,"high":12100,"low":11760,"close":12050,"volume":1107481,"rsi_14":64.82,"sma_20":11338.5,"sma_60":10458.67,"sma_120":9863.38},{"date":"2025-11-21","open":11775,"high":11895,"low":11670,"close":11820,"volume":1618595,"rsi_14":60.0,"sma_20":11422.25,"sma_60":10503.5,"sma_120":9887.58},{"date":"2025-11-24","open":11970,"high":12070,"low":11500,"close":11650,"volume":966844,"rsi_14":50.49,"sma_20":11467.25,"sma_60":10542.25,"sma_120":9911.04},{"date":"2025-11-25","open":11670,"high":11870,"low":11475,"close":11520,"volume":823308,"rsi_14":50.66,"sma_20":11502.25,"sma_60":10577.5,"sma_120":9933.17},{"date":"2025-11-26","open":11600,"high":11965,"low":11565,"close":11915,"volume":1174105,"rsi_14":59.17,"sma_20":11560.5,"sma_60":10618.33,"sma_120":9958.25},{"date":"2025-11-27","open":11970,"high":12095,"low":11855,"close":11855,"volume":1099365,"rsi_14":61.53,"sma_20":11617.0,"sma_60":10657.92,"sma_120":9982.12},{"date":"2025-11-28","open":12030,"high":12405,"low":11940,"close":12350,"volume":2210143,"rsi_14":66.34,"sma_20":11678.75,"sma_60":10706.58,"sma_120":10011.58},{"date":"2025-12-01","open":12530,"high":12575,"low":12415,"close":12505,"volume":2587674,"rsi_14":69.12,"sma_20":11746.5,"sma_60":10760.58,"sma_120":10042.75},{"date":"2025-12-02","open":12480,"high":12645,"low":12325,"close":12645,"volume":1443680,"rsi_14":64.14,"sma_20":11797.75,"sma_60":10811.67,"sma_120":10073.38},{"date":"2025-12-03","open":12645,"high":12740,"low":12460,"close":12635,"volume":2099272,"rsi_14":61.96,"sma_20":11855.5,"sma_60":10860.17,"sma_120":10102.33},{"date":"2025-12-04","open":12675,"high":12960,"low":12595,"close":12895,"volume":2570292,"rsi_14":65.99,"sma_20":11934.5,"sma_60":10910.92,"sma_120":10131.83},{"date":"2025-12-05","open":12895,"high":12920,"low":12445,"close":12700,"volume":2476842,"rsi_14":57.91,"sma_20":12013.0,"sma_60":10955.58,"sma_120":10159.54},{"date":"2025-12-08","open":12765,"high":12805,"low":12415,"close":12475,"volume":1193815,"rsi_14":58.1,"sma_20":12078.0,"sma_60":10995.25,"sma_120":10187.58},{"date":"2025-12-09","open":12595,"high":12760,"low":12495,"close":12725,"volume":1317169,"rsi_14":66.5,"sma_20":12159.25,"sma_60":11039.5,"sma_120":10217.04},{"date":"2025-12-10","open":12725,"high":12925,"low":12590,"close":12875,"volume":829912,"rsi_14":64.4,"sma_20":12215.5,"sma_60":11085.67,"sma_120":10247.17},{"date":"2025-12-11","open":12970,"high":13100,"low":12875,"close":12980,"volume":1222384,"rsi_14":71.17,"sma_20":12268.75,"sma_60":11132.92,"sma_120":10279.08},{"date":"2025-12-12","open":13005,"high":13035,"low":12740,"close":12880,"volume":800268,"rsi_14":73.03,"sma_20":12319.5,"sma_60":11175.33,"sma_120":10309.58},{"date":"2025-12-15","open":12710,"high":12925,"low":12635,"close":12840,"volume":1048856,"rsi_14":75.58,"sma_20":12350.75,"sma_60":11216.17,"sma_120":10339.04},{"date":"2025-12-16","open":12940,"high":13015,"low":12665,"close":12665,"volume":858284,"rsi_14":65.89,"sma_20":12385.0,"sma_60":11255.83,"sma_120":10368.42},{"date":"2025-12-17","open":12730,"high":12765,"low":12300,"close":12305,"volume":1189843,"rsi_14":58.46,"sma_20":12414.25,"sma_60":11291.58,"sma_120":10394.33},{"date":"2025-12-18","open":12280,"high":12405,"low":12165,"close":12200,"volume":1697948,"rsi_14":46.7,"sma_20":12421.75,"sma_60":11324.33,"sma_120":10419.42},{"date":"2025-12-19","open":12270,"high":12635,"low":12200,"close":12450,"volume":756747,"rsi_14":48.84,"sma_20":12453.25,"sma_60":11359.08,"sma_120":10447.54},{"date":"2025-12-22","open":12560,"high":12600,"low":12240,"close":12345,"volume":889047,"rsi_14":43.56,"sma_20":12488.0,"sma_60":11387.5,"sma_120":10475.38},{"date":"2025-12-23","open":12360,"high":12430,"low":12125,"close":12150,"volume":1018072,"rsi_14":40.36,"sma_20":12519.5,"sma_60":11412.58,"sma_120":10501.71},{"date":"2025-12-24","open":12130,"high":12225,"low":12060,"close":12140,"volume":823780,"rsi_14":33.33,"sma_20":12530.75,"sma_60":11441.08,"sma_120":10527.25},{"date":"2025-12-26","open":12150,"high":12340,"low":12090,"close":12325,"volume":964483,"rsi_14":41.69,"sma_20":12554.25,"sma_60":11476.08,"sma_120":10553.79},{"date":"2025-12-29","open":12405,"high":12600,"low":12365,"close":12595,"volume":1044646,"rsi_14":52.61,"sma_20":12566.5,"sma_60":11518.67,"sma_120":10581.29},{"date":"2025-12-30","open":12595,"high":12610,"low":12390,"close":12490,"volume":509200,"rsi_14":44.55,"sma_20":12565.75,"sma_60":11557.5,"sma_120":10610.38},{"date":"2026-01-02","open":12515,"high":12745,"low":12375,"close":12425,"volume":959587,"rsi_14":39.13,"sma_20":12554.75,"sma_60":11595.25,"sma_120":10638.62},{"date":"2026-01-05","open":12275,"high":12715,"low":12100,"close":12705,"volume":1046232,"rsi_14":43.88,"sma_20":12558.25,"sma_60":11637.67,"sma_120":10668.38},{"date":"2026-01-06","open":12705,"high":12845,"low":12540,"close":12610,"volume":1074200,"rsi_14":43.97,"sma_20":12544.0,"sma_60":11677.42,"sma_120":10696.71},{"date":"2026-01-07","open":12610,"high":12665,"low":12360,"close":12615,"volume":1051756,"rsi_14":44.9,"sma_20":12539.75,"sma_60":11716.25,"sma_120":10723.75},{"date":"2026-01-08","open":12730,"high":12895,"low":12650,"close":12845,"volume":1539260,"rsi_14":53.98,"sma_20":12558.25,"sma_60":11761.5,"sma_120":10753.54},{"date":"2026-01-09","open":12845,"high":12935,"low":12725,"close":12920,"volume":905259,"rsi_14":65.57,"sma_20":12568.0,"sma_60":11809.92,"sma_120":10784.33},{"date":"2026-01-12","open":12910,"high":12935,"low":12515,"close":12645,"volume":1391706,"rsi_14":60.37,"sma_20":12556.5,"sma_60":11853.33,"sma_120":10810.88},{"date":"2026-01-13","open":12655,"high":12720,"low":12300,"close":12350,"volume":1737610,"rsi_14":47.72,"sma_20":12525.0,"sma_60":11892.75,"sma_120":10835.5},{"date":"2026-01-14","open":12435,"high":12470,"low":12040,"close":12125,"volume":1522820,"rsi_14":45.24,"sma_20":12487.25,"sma_60":11929.0,"sma_120":10855.42},{"date":"2026-01-15","open":12150,"high":12195,"low":12030,"close":12155,"volume":1232308,"rsi_14":50.12,"sma_20":12453.0,"sma_60":11960.83,"sma_120":10874.62},{"date":"2026-01-16","open":12095,"high":12455,"low":11880,"close":12320,"volume":2992607,"rsi_14":53.91,"sma_20":12435.75,"sma_60":11995.92,"sma_120":10896.5},{"date":"2026-01-19","open":12220,"high":12310,"low":12125,"close":12230,"volume":1097670,"rsi_14":47.85,"sma_20":12432.0,"sma_60":12029.67,"sma_120":10918.12},{"date":"2026-01-20","open":12240,"high":12495,"low":12175,"close":12215,"volume":1710376,"rsi_14":40.26,"sma_20":12432.75,"sma_60":12064.33,"sma_120":10938.58},{"date":"2026-01-21","open":11960,"high":12030,"low":11390,"close":11600,"volume":5089705,"rsi_14":31.91,"sma_20":12390.25,"sma_60":12088.58,"sma_120":10953.58},{"date":"2026-01-22","open":11735,"high":11905,"low":11435,"close":11820,"volume":2208206,"rsi_14":38.43,"sma_20":12364.0,"sma_60":12106.42,"sma_120":10970.71},{"date":"2026-01-23","open":11845,"high":12460,"low":11845,"close":12460,"volume":2872920,"rsi_14":45.88,"sma_20":12379.5,"sma_60":12133.75,"sma_120":10994.79},{"date":"2026-01-26","open":12630,"high":13170,"low":12590,"close":13160,"volume":8956064,"rsi_14":57.68,"sma_20":12430.5,"sma_60":12173.92,"sma_120":11024.75},{"date":"2026-01-27","open":12975,"high":13345,"low":12945,"close":13210,"volume":4966744,"rsi_14":58.21,"sma_20":12474.75,"sma_60":12215.33,"sma_120":11056.0},{"date":"2026-01-28","open":13250,"high":13630,"low":13240,"close":13555,"volume":3898737,"rsi_14":59.49,"sma_20":12522.75,"sma_60":12256.0,"sma_120":11089.79},{"date":"2026-01-29","open":13615,"high":13855,"low":13265,"close":13805,"volume":4681341,"rsi_14":61.3,"sma_20":12588.5,"sma_60":12300.25,"sma_120":11129.08},{"date":"2026-01-30","open":13715,"high":13815,"low":13420,"close":13435,"volume":2522118,"rsi_14":59.85,"sma_20":12639.0,"sma_60":12330.5,"sma_120":11164.0},{"date":"2026-02-02","open":13250,"high":13455,"low":12830,"close":12975,"volume":3851188,"rsi_14":57.49,"sma_20":12652.5,"sma_60":12355.42,"sma_120":11193.67},{"date":"2026-02-03","open":13285,"high":13435,"low":13040,"close":13435,"volume":1361336,"rsi_14":64.85,"sma_20":12693.75,"sma_60":12390.75,"sma_120":11227.21},{"date":"2026-02-04","open":13335,"high":13710,"low":13325,"close":13435,"volume":966468,"rsi_14":64.61,"sma_20":12734.75,"sma_60":12429.17,"sma_120":11261.42},{"date":"2026-02-05","open":13595,"high":13660,"low":12945,"close":12975,"volume":1450918,"rsi_14":57.01,"sma_20":12741.25,"sma_60":12459.17,"sma_120":11291.17},{"date":"2026-02-06","open":12730,"high":12775,"low":12245,"close":12410,"volume":2677627,"rsi_14":51.75,"sma_20":12715.75,"sma_60":12481.0,"sma_120":11316.75},{"date":"2026-02-09","open":12735,"high":13020,"low":12625,"close":12880,"volume":898601,"rsi_14":55.93,"sma_20":12727.5,"sma_60":12499.83,"sma_120":11346.42},{"date":"2026-02-10","open":12945,"high":13185,"low":12800,"close":12900,"volume":805347,"rsi_14":62.97,"sma_20":12755.0,"sma_60":12516.25,"sma_120":11374.67},{"date":"2026-02-11","open":13150,"high":13320,"low":13080,"close":13150,"volume":1198642,"rsi_14":63.19,"sma_20":12806.25,"sma_60":12537.67,"sma_120":11404.42},{"date":"2026-02-12","open":13075,"high":13325,"low":12945,"close":13155,"volume":980318,"rsi_14":57.89,"sma_20":12856.25,"sma_60":12553.33,"sma_120":11435.88},{"date":"2026-02-13","open":13045,"high":13125,"low":12880,"close":12970,"volume":833376,"rsi_14":47.56,"sma_20":12888.75,"sma_60":12569.83,"sma_120":11467.38},{"date":"2026-02-19","open":13035,"high":13665,"low":12965,"close":13600,"volume":2131644,"rsi_14":54.36,"sma_20":12957.25,"sma_60":12601.17,"sma_120":11505.12},{"date":"2026-02-20","open":13515,"high":13620,"low":13335,"close":13365,"volume":892574,"rsi_14":47.82,"sma_20":13014.75,"sma_60":12623.08,"sma_120":11540.88},{"date":"2026-02-23","open":13435,"high":13820,"low":13345,"close":13670,"volume":2055637,"rsi_14":48.47,"sma_20":13118.25,"sma_60":12653.92,"sma_120":11578.71},{"date":"2026-02-24","open":13975,"high":14025,"low":13795,"close":13930,"volume":2960453,"rsi_14":55.75,"sma_20":13223.75,"sma_60":12691.92,"sma_120":11617.08},{"date":"2026-02-25","open":13920,"high":13920,"low":13690,"close":13745,"volume":1635268,"rsi_14":59.55,"sma_20":13288.0,"sma_60":12729.0,"sma_120":11653.25},{"date":"2026-02-26","open":13720,"high":14000,"low":13415,"close":13935,"volume":2118298,"rsi_14":56.65,"sma_20":13326.75,"sma_60":12762.67,"sma_120":11690.5},{"date":"2026-02-27","open":13960,"high":14245,"low":13920,"close":14135,"volume":3432508,"rsi_14":58.84,"sma_20":13373.0,"sma_60":12800.67,"sma_120":11729.29},{"date":"2026-03-03","open":13910,"high":14330,"low":13460,"close":13460,"volume":4467657,"rsi_14":55.81,"sma_20":13368.25,"sma_60":12819.17,"sma_120":11762.88},{"date":"2026-03-04","open":13420,"high":13425,"low":11475,"close":11550,"volume":3870221,"rsi_14":42.21,"sma_20":13255.5,"sma_60":12803.25,"sma_120":11781.92},{"date":"2026-03-05","open":12425,"high":13305,"low":12250,"close":12945,"volume":3565106,"rsi_14":50.5,"sma_20":13231.0,"sma_60":12808.25,"sma_120":11809.96},{"date":"2026-03-06","open":12825,"high":13305,"low":12530,"close":13185,"volume":1768850,"rsi_14":52.14,"sma_20":13241.5,"sma_60":12817.42,"sma_120":11838.79},{"date":"2026-03-09","open":12450,"high":12660,"low":12220,"close":12505,"volume":1954069,"rsi_14":45.45,"sma_20":13195.0,"sma_60":12810.92,"sma_120":11860.92},{"date":"2026-03-10","open":13120,"high":13150,"low":12685,"close":12840,"volume":1761499,"rsi_14":47.88,"sma_20":13165.25,"sma_60":12813.25,"sma_120":11884.42},{"date":"2026-03-11","open":13100,"high":13390,"low":12785,"close":13010,"volume":1190104,"rsi_14":50.27,"sma_20":13167.0,"sma_60":12822.17,"sma_120":11908.71},{"date":"2026-03-12","open":12920,"high":13180,"low":12880,"close":13130,"volume":1301510,"rsi_14":46.59,"sma_20":13203.0,"sma_60":12828.92,"sma_120":11934.21},{"date":"2026-03-13","open":12855,"high":13490,"low":12775,"close":13470,"volume":1547853,"rsi_14":50.75,"sma_20":13232.5,"sma_60":12838.83,"sma_120":11962.25},{"date":"2026-03-16","open":13595,"high":13595,"low":13010,"close":13175,"volume":997921,"rsi_14":46.46,"sma_20":13246.25,"sma_60":12842.08,"sma_120":11987.5},{"date":"2026-03-17","open":13325,"high":13540,"low":13210,"close":13220,"volume":1120894,"rsi_14":44.76,"sma_20":13249.75,"sma_60":12847.75,"sma_120":12011.54},{"date":"2026-03-18","open":13495,"high":13650,"low":13410,"close":13620,"volume":923984,"rsi_14":49.11,"sma_20":13273.0,"sma_60":12860.75,"sma_120":12038.46},{"date":"2026-03-19","open":13340,"high":13365,"low":13210,"close":13210,"volume":571039,"rsi_14":44.98,"sma_20":13285.0,"sma_60":12869.83,"sma_120":12062.83},{"date":"2026-03-20","open":13295,"high":13465,"low":13180,"close":13355,"volume":1002092,"rsi_14":44.55,"sma_20":13272.75,"sma_60":12887.33,"sma_120":12089.46},{"date":"2026-03-23","open":13065,"high":13090,"low":12460,"close":12465,"volume":1365046,"rsi_14":43.25,"sma_20":13227.75,"sma_60":12891.75,"sma_120":12108.04},{"date":"2026-03-24","open":12895,"high":12940,"low":12400,"close":12650,"volume":929126,"rsi_14":59.73,"sma_20":13176.75,"sma_60":12895.08,"sma_120":12127.08},{"date":"2026-03-25","open":12820,"high":13090,"low":12805,"close":13065,"volume":697520,"rsi_14":51.28,"sma_20":13133.5,"sma_60":12907.08,"sma_120":12147.29},{"date":"2026-03-26","open":13305,"high":13535,"low":13140,"close":13180,"volume":1128491,"rsi_14":49.94,"sma_20":13105.25,"sma_60":12924.25,"sma_120":12168.42},{"date":"2026-03-27","open":13070,"high":13300,"low":12875,"close":13250,"volume":765808,"rsi_14":59.47,"sma_20":13071.0,"sma_60":12942.75,"sma_120":12191.92},{"date":"2026-03-30","open":12810,"high":12835,"low":12605,"close":12745,"volume":549162,"rsi_14":48.84,"sma_20":13001.5,"sma_60":12949.75,"sma_120":12212.92},{"date":"2026-03-31","open":12615,"high":12690,"low":12080,"close":12115,"volume":922161,"rsi_14":40.2,"sma_20":12934.25,"sma_60":12941.75,"sma_120":12230.21},{"date":"2026-04-01","open":12565,"high":12885,"low":12460,"close":12760,"volume":512990,"rsi_14":46.37,"sma_20":12994.75,"sma_60":12946.25,"sma_120":12251.88},{"date":"2026-04-02","open":12855,"high":12920,"low":11690,"close":11885,"volume":952808,"rsi_14":35.91,"sma_20":12941.75,"sma_60":12937.25,"sma_120":12266.25},{"date":"2026-04-03","open":12100,"high":12100,"low":11735,"close":11800,"volume":886471,"rsi_14":37.3,"sma_20":12872.5,"sma_60":12922.17,"sma_120":12279.92},{"date":"2026-04-06","open":11810,"high":11860,"low":11465,"close":11490,"volume":409305,"rsi_14":34.77,"sma_20":12821.75,"sma_60":12903.5,"sma_120":12290.46},{"date":"2026-04-07","open":11590,"high":11830,"low":11355,"close":11480,"volume":516649,"rsi_14":29.77,"sma_20":12753.75,"sma_60":12884.58,"sma_120":12300.42},{"date":"2026-04-08","open":11910,"high":12020,"low":11725,"close":11860,"volume":599474,"rsi_14":37.17,"sma_20":12696.25,"sma_60":12868.17,"sma_120":12314.83},{"date":"2026-04-09","open":11905,"high":11980,"low":11700,"close":11735,"volume":421565,"rsi_14":34.54,"sma_20":12626.5,"sma_60":12848.42,"sma_120":12329.17},{"date":"2026-04-10","open":11880,"high":12035,"low":11760,"close":11945,"volume":443272,"rsi_14":44.3,"sma_20":12550.25,"sma_60":12836.75,"sma_120":12345.04},{"date":"2026-04-13","open":11740,"high":12005,"low":11675,"close":11960,"volume":356700,"rsi_14":42.14,"sma_20":12489.5,"sma_60":12830.25,"sma_120":12361.5},{"date":"2026-04-14","open":12215,"high":12350,"low":12175,"close":12175,"volume":397206,"rsi_14":39.38,"sma_20":12437.25,"sma_60":12831.08,"sma_120":12380.04},{"date":"2026-04-15","open":12385,"high":12710,"low":12345,"close":12650,"volume":654917,"rsi_14":44.18,"sma_20":12388.75,"sma_60":12839.33,"sma_120":12400.08},{"date":"2026-04-16","open":12835,"high":12905,"low":12710,"close":12725,"volume":626286,"rsi_14":44.24,"sma_20":12364.5,"sma_60":12846.08,"sma_120":12421.0},{"date":"2026-04-17","open":12820,"high":12820,"low":12595,"close":12680,"volume":498740,"rsi_14":49.21,"sma_20":12330.75,"sma_60":12853.58,"sma_120":12441.62},{"date":"2026-04-20","open":12725,"high":12830,"low":12555,"close":12660,"volume":560959,"rsi_14":57.82,"sma_20":12340.5,"sma_60":12861.0,"sma_120":12462.67},{"date":"2026-04-21","open":12710,"high":12740,"low":12315,"close":12340,"volume":1060058,"rsi_14":43.35,"sma_20":12325.0,"sma_60":12873.33,"sma_120":12480.96},{"date":"2026-04-22","open":12300,"high":12400,"low":12070,"close":12180,"volume":783439,"rsi_14":56.03,"sma_20":12280.75,"sma_60":12879.33,"sma_120":12492.88},{"date":"2026-04-23","open":12325,"high":12390,"low":12095,"close":12315,"volume":1454147,"rsi_14":60.32,"sma_20":12237.5,"sma_60":12876.92,"sma_120":12505.33},{"date":"2026-04-24","open":12315,"high":12580,"low":12215,"close":12535,"volume":1124778,"rsi_14":71.73,"sma_20":12201.75,"sma_60":12866.5,"sma_120":12520.21},{"date":"2026-04-27","open":12600,"high":12790,"low":12560,"close":12710,"volume":1125780,"rsi_14":73.93,"sma_20":12200.0,"sma_60":12858.17,"sma_120":12536.75},{"date":"2026-04-28","open":12630,"high":12630,"low":12410,"close":12500,"volume":946487,"rsi_14":63.33,"sma_20":12219.25,"sma_60":12840.58,"sma_120":12548.29},{"date":"2026-04-29","open":12540,"high":12700,"low":12425,"close":12495,"volume":723768,"rsi_14":66.67,"sma_20":12206.0,"sma_60":12818.75,"sma_120":12559.5},{"date":"2026-04-30","open":12440,"high":12490,"low":12095,"close":12125,"volume":729420,"rsi_14":53.69,"sma_20":12218.0,"sma_60":12796.92,"sma_120":12563.71},{"date":"2026-05-04","open":12375,"high":12445,"low":12145,"close":12160,"volume":626751,"rsi_14":54.07,"sma_20":12236.0,"sma_60":12783.33,"sma_120":12569.38},{"date":"2026-05-06","open":12140,"high":12140,"low":11855,"close":11925,"volume":1073785,"rsi_14":44.96,"sma_20":12257.75,"sma_60":12758.17,"sma_120":12574.46},{"date":"2026-05-07","open":11925,"high":12080,"low":11695,"close":11730,"volume":1304906,"rsi_14":29.09,"sma_20":12270.25,"sma_60":12729.75,"sma_120":12579.46},{"date":"2026-05-08","open":11845,"high":11955,"low":11705,"close":11795,"volume":917939,"rsi_14":28.77,"sma_20":12267.0,"sma_60":12710.08,"sma_120":12584.62},{"date":"2026-05-11","open":11710,"high":11710,"low":11510,"close":11650,"volume":1012553,"rsi_14":27.51,"sma_20":12262.75,"sma_60":12697.42,"sma_120":12589.21},{"date":"2026-05-12","open":11650,"high":11910,"low":11285,"close":11740,"volume":1919661,"rsi_14":30.51,"sma_20":12252.5,"sma_60":12678.42,"sma_120":12589.12},{"date":"2026-05-13","open":11975,"high":12005,"low":11320,"close":11385,"volume":1678424,"rsi_14":30.06,"sma_20":12223.75,"sma_60":12653.17,"sma_120":12584.71},{"date":"2026-05-14","open":11450,"high":11705,"low":11310,"close":11610,"volume":1576798,"rsi_14":38.41,"sma_20":12195.5,"sma_60":12627.5,"sma_120":12582.58},{"date":"2026-05-15","open":11660,"high":11695,"low":11020,"close":11225,"volume":1312808,"rsi_14":29.89,"sma_20":12124.25,"sma_60":12595.33,"sma_120":12574.33},{"date":"2026-05-18","open":11055,"high":11130,"low":10355,"close":10725,"volume":1236980,"rsi_14":19.73,"sma_20":12024.25,"sma_60":12557.92,"sma_120":12563.88},{"date":"2026-05-19","open":10670,"high":10940,"low":10270,"close":10645,"volume":1545021,"rsi_14":14.34,"sma_20":11922.5,"sma_60":12508.67,"sma_120":12554.92},{"date":"2026-05-20","open":10500,"high":10595,"low":10055,"close":10175,"volume":1300256,"rsi_14":13.15,"sma_20":11798.25,"sma_60":12455.5,"sma_120":12539.29},{"date":"2026-05-21","open":10395,"high":10705,"low":10395,"close":10430,"volume":823931,"rsi_14":19.68,"sma_20":11702.75,"sma_60":12401.5,"sma_120":12527.71},{"date":"2026-05-22","open":10710,"high":11500,"low":10710,"close":11230,"volume":2497410,"rsi_14":38.33,"sma_20":11655.25,"sma_60":12356.5,"sma_120":12524.21},{"date":"2026-05-26","open":11500,"high":11775,"low":11385,"close":11400,"volume":1497951,"rsi_14":40.43,"sma_20":11609.5,"sma_60":12317.42,"sma_120":12523.21},{"date":"2026-05-27","open":11350,"high":11945,"low":11100,"close":11600,"volume":2538326,"rsi_14":45.87,"sma_20":11562.75,"sma_60":12278.5,"sma_120":12520.58},{"date":"2026-05-28","open":11605,"high":11620,"low":10955,"close":11345,"volume":1159641,"rsi_14":45.18,"sma_20":11494.5,"sma_60":12232.0,"sma_120":12516.33},{"date":"2026-05-29","open":11420,"high":11455,"low":10830,"close":11020,"volume":952796,"rsi_14":40.89,"sma_20":11420.5,"sma_60":12191.33,"sma_120":12505.25},{"date":"2026-06-01","open":10975,"high":11030,"low":10555,"close":10710,"volume":1906933,"rsi_14":39.37,"sma_20":11331.25,"sma_60":12177.33,"sma_120":12490.29},{"date":"2026-06-02","open":10515,"high":10710,"low":10315,"close":10505,"volume":1277155,"rsi_14":36.38,"sma_20":11250.25,"sma_60":12136.67,"sma_120":12472.46},{"date":"2026-06-04","open":10525,"high":10790,"low":10350,"close":10585,"volume":734517,"rsi_14":40.61,"sma_20":11171.5,"sma_60":12093.33,"sma_120":12455.38},{"date":"2026-06-05","open":10840,"high":10840,"low":10250,"close":10260,"volume":738381,"rsi_14":34.52,"sma_20":11088.25,"sma_60":12055.92,"sma_120":12433.42},{"date":"2026-06-08","open":9650,"high":9860,"low":9180,"close":9180,"volume":937114,"rsi_14":29.77,"sma_20":10960.75,"sma_60":11994.92,"sma_120":12404.08},{"date":"2026-06-09","open":9195,"high":9890,"low":9140,"close":9730,"volume":1375724,"rsi_14":40.25,"sma_20":10857.5,"sma_60":11940.25,"sma_120":12381.21},{"date":"2026-06-10","open":9575,"high":9860,"low":9355,"close":9545,"volume":917584,"rsi_14":39.44,"sma_20":10752.25,"sma_60":11880.5,"sma_120":12354.71},{"date":"2026-06-11","open":9355,"high":9990,"low":9210,"close":9990,"volume":721238,"rsi_14":48.22,"sma_20":10664.75,"sma_60":11822.5,"sma_120":12330.67},{"date":"2026-06-12","open":10200,"high":10235,"low":9745,"close":9800,"volume":1417333,"rsi_14":43.85,"sma_20":10585.5,"sma_60":11766.25,"sma_120":12304.17},{"date":"2026-06-15","open":9965,"high":10075,"low":9700,"close":9720,"volume":1204994,"rsi_14":32.84,"sma_20":10491.0,"sma_60":11707.92,"sma_120":12277.83},{"date":"2026-06-16","open":9800,"high":10030,"low":9625,"close":9960,"volume":2018230,"rsi_14":33.89,"sma_20":10427.75,"sma_60":11646.92,"sma_120":12253.83},{"date":"2026-06-17","open":9995,"high":10585,"low":9715,"close":10335,"volume":3017314,"rsi_14":36.38,"sma_20":10408.25,"sma_60":11599.0,"sma_120":12234.42},{"date":"2026-06-18","open":10200,"high":10270,"low":9750,"close":9795,"volume":1494551,"rsi_14":34.28,"sma_20":10365.75,"sma_60":11539.67,"sma_120":12213.5},{"date":"2026-06-19","open":9680,"high":9815,"low":9240,"close":9465,"volume":1793040,"rsi_14":34.25,"sma_20":10330.25,"sma_60":11489.67,"sma_120":12190.71},{"date":"2026-06-22","open":9315,"high":9450,"low":9015,"close":9225,"volume":1154252,"rsi_14":34.74,"sma_20":10270.0,"sma_60":11432.58,"sma_120":12163.83},{"date":"2026-06-23","open":9190,"high":9380,"low":8730,"close":8735,"volume":852561,"rsi_14":32.82,"sma_20":10145.25,"sma_60":11360.42,"sma_120":12133.75},{"date":"2026-06-24","open":8745,"high":9490,"low":8710,"close":9310,"volume":1429687,"rsi_14":38.71,"sma_20":10040.75,"sma_60":11295.92,"sma_120":12110.08},{"date":"2026-06-25","open":9145,"high":9580,"low":9070,"close":9080,"volume":1402429,"rsi_14":39.37,"sma_20":9914.75,"sma_60":11226.42,"sma_120":12084.58},{"date":"2026-06-26","open":9140,"high":9170,"low":8485,"close":8660,"volume":2261401,"rsi_14":44.68,"sma_20":9780.5,"sma_60":11158.33,"sma_120":12054.04},{"date":"2026-06-29","open":8890,"high":9840,"low":8760,"close":9840,"volume":3978108,"rsi_14":51.0,"sma_20":9721.5,"sma_60":11120.42,"sma_120":12031.08},{"date":"2026-06-30","open":9640,"high":9760,"low":9300,"close":9345,"volume":2718203,"rsi_14":48.28,"sma_20":9653.25,"sma_60":11063.5,"sma_120":12004.88},{"date":"2026-07-01","open":9470,"high":9745,"low":9160,"close":9455,"volume":882316,"rsi_14":45.13,"sma_20":9600.75,"sma_60":11023.0,"sma_120":11980.12},{"date":"2026-07-02","open":9330,"high":9510,"low":9080,"close":9090,"volume":714750,"rsi_14":43.74,"sma_20":9526.0,"sma_60":10977.83,"sma_120":11950.0},{"date":"2026-07-03","open":9310,"high":9360,"low":8725,"close":9060,"volume":730068,"rsi_14":44.13,"sma_20":9466.0,"sma_60":10937.33,"sma_120":11920.42},{"date":"2026-07-06","open":9025,"high":9025,"low":8530,"close":8705,"volume":827079,"rsi_14":39.06,"sma_20":9442.25,"sma_60":10891.08,"sma_120":11887.83},{"date":"2026-07-07","open":8715,"high":9115,"low":8635,"close":8825,"volume":904134,"rsi_14":36.22,"sma_20":9397.0,"sma_60":10840.5,"sma_120":11854.33},{"date":"2026-07-08","open":8825,"high":8825,"low":8265,"close":8370,"volume":1002153,"rsi_14":36.79,"sma_20":9338.25,"sma_60":10784.42,"sma_120":11816.42},{"date":"2026-07-09","open":8450,"high":8675,"low":8215,"close":8470,"volume":766291,"rsi_14":40.37,"sma_20":9262.25,"sma_60":10726.5,"sma_120":11781.62},{"date":"2026-07-10","open":8175,"high":8600,"low":8170,"close":8480,"volume":710189,"rsi_14":42.45,"sma_20":9196.25,"sma_60":10668.5,"sma_120":11749.38},{"date":"2026-07-13","open":8465,"high":8720,"low":8090,"close":8165,"volume":742280,"rsi_14":44.01,"sma_20":9118.5,"sma_60":10601.67,"sma_120":11716.38},{"date":"2026-07-14","open":8110,"high":8160,"low":7600,"close":7890,"volume":700829,"rsi_14":34.08,"sma_20":9015.0,"sma_60":10522.33,"sma_120":11680.83},{"date":"2026-07-15","open":8060,"high":8370,"low":8055,"close":8350,"volume":460756,"rsi_14":42.22,"sma_20":8915.75,"sma_60":10449.42,"sma_120":11647.75},{"date":"2026-07-16","open":8230,"high":8360,"low":8015,"close":8170,"volume":360743,"rsi_14":44.49,"sma_20":8834.5,"sma_60":10374.25,"sma_120":11613.92},{"date":"2026-07-20","open":8075,"high":8075,"low":7760,"close":7850,"volume":212704,"rsi_14":22.28,"sma_20":8753.75,"sma_60":10294.08,"sma_120":11577.54},{"date":"2026-07-21","open":7705,"high":7800,"low":7520,"close":7685,"volume":366702,"rsi_14":24.54,"sma_20":8676.75,"sma_60":10216.5,"sma_120":11544.92},{"date":"2026-07-22","open":7765,"high":7840,"low":7515,"close":7540,"volume":609487,"rsi_14":20.94,"sma_20":8617.0,"sma_60":10139.17,"sma_120":11509.25},{"date":"2026-07-23","open":7525,"high":7950,"low":7525,"close":7950,"volume":507920,"rsi_14":32.93,"sma_20":8549.0,"sma_60":10066.42,"sma_120":11471.67},{"date":"2026-07-24","open":7810,"high":8075,"low":7780,"close":7805,"volume":318091,"rsi_14":31.84,"sma_20":8485.25,"sma_60":9987.58,"sma_120":11427.04},{"date":"2026-07-27","open":7895,"high":8170,"low":7845,"close":7950,"volume":329716,"rsi_14":38.37,"sma_20":8449.75,"sma_60":9908.25,"sma_120":11383.21},{"date":"2026-07-28","open":7760,"high":7860,"low":7430,"close":7595,"volume":381608,"rsi_14":32.33,"sma_20":8337.5,"sma_60":9826.5,"sma_120":11333.54},{"date":"2026-07-29","open":7595,"high":7615,"low":6775,"close":7080,"volume":1468653,"rsi_14":31.78,"sma_20":8224.25,"sma_60":9736.25,"sma_120":11277.5},{"date":"2026-07-30","open":6860,"high":7280,"low":6860,"close":6920,"volume":1036772,"rsi_14":28.47,"sma_20":8097.5,"sma_60":9649.5,"sma_120":11223.21},{"date":"2026-07-31","open":7110,"high":7495,"low":7025,"close":7400,"volume":1029651,"rsi_14":36.73,"sma_20":8013.0,"sma_60":9570.17,"sma_120":11176.75},{"date":"2026-08-03","open":7280,"high":7950,"low":7280,"close":7740,"volume":513366,"rsi_14":44.81,"sma_20":7947.0,"sma_60":9500.42,"sma_120":11129.29},{"date":"2026-08-04","open":7760,"high":8475,"low":7760,"close":8475,"volume":1241502,"rsi_14":56.42,"sma_20":7935.5,"sma_60":9446.17,"sma_120":11087.96},{"date":"2026-08-05","open":8480,"high":8635,"low":8370,"close":8545,"volume":648229,"rsi_14":52.34,"sma_20":7921.5,"sma_60":9392.0,"sma_120":11051.04},{"date":"2026-08-06","open":8615,"high":8850,"low":8370,"close":8710,"volume":1039415,"rsi_14":56.51,"sma_20":7938.5,"sma_60":9343.0,"sma_120":11020.21},{"date":"2026-08-07","open":8640,"high":8775,"low":8415,"close":8730,"volume":717367,"rsi_14":61.43,"sma_20":7951.5,"sma_60":9292.83,"sma_120":10985.62},{"date":"2026-08-10","open":8800,"high":9345,"low":8770,"close":9315,"volume":1139640,"rsi_14":69.09,"sma_20":7993.25,"sma_60":9258.33,"sma_120":10955.75},{"date":"2026-08-11","open":9220,"high":9565,"low":9160,"close":9315,"volume":852820,"rsi_14":71.52,"sma_20":8050.75,"sma_60":9220.08,"sma_120":10923.79},{"date":"2026-08-12","open":9195,"high":9255,"low":8955,"close":9040,"volume":679741,"rsi_14":63.66,"sma_20":8108.25,"sma_60":9183.67,"sma_120":10889.5},{"date":"2026-08-13","open":9070,"high":9170,"low":8855,"close":9035,"volume":730961,"rsi_14":65.97,"sma_20":8142.5,"sma_60":9155.5,"sma_120":10856.71},{"date":"2026-08-14","open":9020,"high":9235,"low":8890,"close":9040,"volume":392851,"rsi_14":64.69,"sma_20":8186.0,"sma_60":9128.75,"sma_120":10818.71},{"date":"2026-08-18","open":8945,"high":8945,"low":8475,"close":8575,"volume":947142,"rsi_14":62.83,"sma_20":8222.25,"sma_60":9102.08,"sma_120":10778.79},{"date":"2026-08-19","open":8450,"high":8635,"low":8255,"close":8540,"volume":530999,"rsi_14":71.86,"sma_20":8265.0,"sma_60":9070.58,"sma_120":10736.04},{"date":"2026-08-20","open":9040,"high":9040,"low":8610,"close":8725,"volume":962749,"rsi_14":76.82,"sma_20":8324.25,"sma_60":9028.83,"sma_120":10692.67},{"date":"2026-08-21","open":8610,"high":8610,"low":8160,"close":8295,"volume":402421,"rsi_14":63.5,"sma_20":8341.5,"sma_60":8977.08,"sma_120":10647.25},{"date":"2026-08-24","open":8405,"high":8770,"low":8375,"close":8730,"volume":803658,"rsi_14":64.52,"sma_20":8387.75,"sma_60":8929.25,"sma_120":10603.88},{"date":"2026-08-25","open":8525,"high":8565,"low":8220,"close":8555,"volume":550848,"rsi_14":51.4,"sma_20":8418.0,"sma_60":8882.75,"sma_120":10557.38},{"date":"2026-08-26","open":8615,"high":8775,"low":8565,"close":8635,"volume":673434,"rsi_14":51.57,"sma_20":8470.0,"sma_60":8843.0,"sma_120":10517.17},{"date":"2026-08-27","open":8570,"high":8700,"low":8550,"close":8605,"volume":466244,"rsi_14":48.07,"sma_20":8546.25,"sma_60":8807.92,"sma_120":10492.62},{"date":"2026-08-28","open":8580,"high":8685,"low":8510,"close":8680,"volume":304163,"rsi_14":49.1,"sma_20":8634.25,"sma_60":8777.5,"sma_120":10457.08},{"date":"2026-08-31","open":8485,"high":8585,"low":8270,"close":8580,"volume":295951,"rsi_14":33.99,"sma_20":8693.25,"sma_60":8744.08,"sma_120":10418.71},{"date":"2026-09-01","open":8495,"high":8560,"low":8390,"close":8470,"volume":246425,"rsi_14":32.43,"sma_20":8729.75,"sma_60":8714.25,"sma_120":10385.08},{"date":"2026-09-02","open":8335,"high":8520,"low":8190,"close":8230,"volume":412446,"rsi_14":32.91,"sma_20":8717.5,"sma_60":8698.42,"sma_120":10346.67},{"date":"2026-09-03","open":8275,"high":8315,"low":8000,"close":8075,"volume":354423,"rsi_14":30.95,"sma_20":8694.0,"sma_60":8670.83,"sma_120":10305.54},{"date":"2026-09-04","open":8125,"high":8280,"low":8040,"close":8245,"volume":233018,"rsi_14":35.2,"sma_20":8670.75,"sma_60":8649.17,"sma_120":10264.83},{"date":"2026-09-07","open":8190,"high":8252,"low":8130,"close":8230,"volume":271620,"rsi_14":42.28,"sma_20":8645.75,"sma_60":8619.83,"sma_120":10221.17},{"date":"2026-09-08","open":8270,"high":8270,"low":8140,"close":8145,"volume":275367,"rsi_14":41.36,"sma_20":8587.25,"sma_60":8592.25,"sma_120":10179.25},{"date":"2026-09-09","open":8080,"high":8180,"low":8065,"close":8135,"volume":271168,"rsi_14":36.02,"sma_20":8528.25,"sma_60":8565.83,"sma_120":10136.88},{"date":"2026-09-10","open":8005,"high":8065,"low":7805,"close":8040,"volume":382704,"rsi_14":42.82,"sma_20":8478.25,"sma_60":8533.83,"sma_120":10090.38},{"date":"2026-09-11","open":7810,"high":7970,"low":7805,"close":7910,"volume":335842,"rsi_14":22.11,"sma_20":8422.0,"sma_60":8493.42,"sma_120":10046.21},{"date":"2026-09-14","open":7745,"high":7915,"low":7670,"close":7825,"volume":238631,"rsi_14":23.55,"sma_20":8361.25,"sma_60":8460.58,"sma_120":10000.12},{"date":"2026-09-15","open":7825,"high":8040,"low":7825,"close":7905,"volume":427408,"rsi_14":23.55,"sma_20":8327.75,"sma_60":8434.58,"sma_120":9962.12},{"date":"2026-09-16","open":7805,"high":7860,"low":7700,"close":7820,"volume":215820,"rsi_14":22.65,"sma_20":8291.75,"sma_60":8411.17,"sma_120":9921.88},{"date":"2026-09-17","open":7810,"high":7970,"low":7810,"close":7930,"volume":174080,"rsi_14":24.49,"sma_20":8252.0,"sma_60":8397.75,"sma_120":9879.08},{"date":"2026-09-18","open":7920,"high":7990,"low":7800,"close":7820,"volume":324447,"rsi_14":24.32,"sma_20":8228.25,"sma_60":8372.92,"sma_120":9834.42},{"date":"2026-09-21","open":7850,"high":7925,"low":7810,"close":7880,"volume":331869,"rsi_14":29.37,"sma_20":8185.75,"sma_60":8352.92,"sma_120":9789.67},{"date":"2026-09-22","open":7900,"high":7910,"low":7730,"close":7750,"volume":307931,"rsi_14":31.82,"sma_20":8145.5,"sma_60":8337.75,"sma_120":9748.04},{"date":"2026-09-23","open":7760,"high":7930,"low":7760,"close":7820,"volume":271163,"rsi_14":39.68,"sma_20":8104.75,"sma_60":8304.08,"sma_120":9712.25},{"date":"2026-09-28","open":7995,"high":8155,"low":7955,"close":7995,"volume":614124,"rsi_14":39.92,"sma_20":8074.25,"sma_60":8281.58,"sma_120":9672.54},{"date":"2026-09-29","open":7930,"high":8000,"low":7775,"close":7900,"volume":222455,"rsi_14":37.5,"sma_20":8035.25,"sma_60":8255.67,"sma_120":9639.33},{"date":"2026-09-30","open":7865,"high":8040,"low":7825,"close":7980,"volume":276383,"rsi_14":43.73,"sma_20":8005.25,"sma_60":8237.17,"sma_120":9607.5},{"date":"2026-10-01","open":7895,"high":8485,"low":7895,"close":8485,"volume":871386,"rsi_14":59.67,"sma_20":8006.0,"sma_60":8227.58,"sma_120":9582.46},{"date":"2026-10-02","open":8415,"high":8555,"low":8255,"close":8305,"volume":547764,"rsi_14":56.99,"sma_20":8009.75,"sma_60":8220.92,"sma_120":9556.0},{"date":"2026-10-06","open":8335,"high":8650,"low":8335,"close":8540,"volume":988132,"rsi_14":65.75,"sma_20":8033.0,"sma_60":8216.17,"sma_120":9528.33},{"date":"2026-10-07","open":8570,"high":8660,"low":8415,"close":8440,"volume":556717,"rsi_14":65.26,"sma_20":8042.75,"sma_60":8217.33,"sma_120":9500.88},{"date":"2026-10-08","open":8335,"high":8335,"low":8045,"close":8085,"volume":656229,"rsi_14":53.93,"sma_20":8035.5,"sma_60":8210.92,"sma_120":9468.71},{"date":"2026-10-12","open":8090,"high":8150,"low":7720,"close":7755,"volume":381170,"rsi_14":48.72,"sma_20":8016.0,"sma_60":8198.83,"sma_120":9433.67},{"date":"2026-10-13","open":7550,"high":7550,"low":7260,"close":7495,"volume":458050,"rsi_14":41.9,"sma_20":7984.0,"sma_60":8187.67,"sma_120":9394.67},{"date":"2026-10-14","open":7475,"high":7595,"low":7355,"close":7415,"volume":412056,"rsi_14":42.37,"sma_20":7952.75,"sma_60":8179.75,"sma_120":9351.04},{"date":"2026-10-15","open":7235,"high":7280,"low":7000,"close":7105,"volume":548965,"rsi_14":36.66,"sma_20":7912.5,"sma_60":8159.0,"sma_120":9304.21},{"date":"2026-10-16","open":7200,"high":7810,"low":7180,"close":7630,"volume":947495,"rsi_14":48.18,"sma_20":7902.75,"sma_60":8150.0,"sma_120":9262.12},{"date":"2026-10-19","open":7450,"high":7865,"low":7450,"close":7860,"volume":821524,"rsi_14":50.58,"sma_20":7900.5,"sma_60":8150.17,"sma_120":9222.12},{"date":"2026-10-20","open":7790,"high":7935,"low":7530,"close":7710,"volume":470270,"rsi_14":45.85,"sma_20":7895.0,"sma_60":8150.58,"sma_120":9183.54},{"date":"2026-10-21","open":7850,"high":8020,"low":7795,"close":7815,"volume":587011,"rsi_14":48.77,"sma_20":7889.25,"sma_60":8155.17,"sma_120":9147.17},{"date":"2026-10-22","open":7795,"high":7815,"low":7540,"close":7575,"volume":299890,"rsi_14":44.38,"sma_20":7877.0,"sma_60":8148.92,"sma_120":9107.67},{"date":"2026-10-23","open":7366,"high":7535,"low":7228,"close":7535,"volume":473609,"rsi_14":34.87,"sma_20":7859.75,"sma_60":8144.42,"sma_120":9066.0}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 바이오","phase":"above-fold","symbol_resolved":true}