{"status":"ok","report":{"price_analysis":{"current":8700.0,"change_1d":-2.2,"change_7d":-4.4,"change_30d":-7.5,"high_30d":9545.0,"low_30d":8700.0,"position_in_range":0.0,"support":8784.5,"resistance":9460.5},"summary":"KODEX 퀄리티Plus(244660)은(는) FnGuide 퀄리티PLUS 지수를 추종하는 ETF입니다, 순자산 46.4억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 40.5로 중립 구간입니다. MACD(-100.03)가 시그널선(-84.61)을 하회합니다(데드크로스). 현재가가 SMA20(9123)과 SMA60(9273) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8824~9422 (현재 위치 -21%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":40.50179211469534,"macd":-100.03455271709026,"macd_signal":-84.60818504817787,"sma_20":9123.25,"sma_60":9272.75,"bb_upper":9422.052192093699,"bb_lower":8824.447807906301,"atr_14":132.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -2423.00. 30일 누적: 외국인 0.00, 기관 -2704.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-2423.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-560.0,"retail_net":560.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-1909.0,"retail_net":1909.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":48.0,"retail_net":-48.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":33.0,"retail_net":-33.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":234.0,"retail_net":-234.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":66.0,"retail_net":-66.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-116.0,"retail_net":116.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-1381.0,"retail_net":1381.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-32.0,"retail_net":32.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-19.0,"retail_net":19.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-55.0,"retail_net":55.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":1208.0,"retail_net":-1208.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-128.0,"retail_net":128.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-47.0,"retail_net":47.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-2.0,"retail_net":2.0},"d3":{"foreign_net":0,"institution_net":-562.0,"retail_net":562.0},"d7":{"foreign_net":0,"institution_net":-2390.0,"retail_net":2390.0},"d14":{"foreign_net":0,"institution_net":-2225.0,"retail_net":2225.0},"d30":{"foreign_net":0,"institution_net":-2704.0,"retail_net":2704.0}}},"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":36,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.5,"unit":"","percentile":41,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.4157,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.42,"summary":"배당수익률 2.42%","metrics":[{"name":"배당수익률","value":2.42,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:27.573214+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide 퀄리티PLUS 지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.3,"aum":400000000.0,"aum_display":"46.4억","dividend_yield":null,"tracking_error":0.91,"holdings":[{"ticker":"000080","name":"하이트진로","weight":4.34},{"ticker":"214320","name":"이노션","weight":4.13},{"ticker":"030000","name":"제일기획","weight":4.02},{"ticker":"004370","name":"농심","weight":3.65},{"ticker":"001680","name":"대상","weight":3.59},{"ticker":"005180","name":"빙그레","weight":3.58},{"ticker":"081660","name":"미스토홀딩스","weight":3.55},{"ticker":"271560","name":"오리온","weight":3.36},{"ticker":"185750","name":"종근당","weight":3.35},{"ticker":"005300","name":"롯데칠성","weight":3.16}],"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":8700.0,"change_pct":-2.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7803.4455},{"date":"2016-10-25","close":7729.8763},{"date":"2016-10-26","close":7660.3942},{"date":"2016-10-27","close":7839.2083},{"date":"2016-10-28","close":7759.5083},{"date":"2016-10-31","close":7636.893},{"date":"2016-11-01","close":7600.1084},{"date":"2016-11-02","close":7423.3379},{"date":"2016-11-03","close":7556.1712},{"date":"2016-11-04","close":7546.975},{"date":"2016-11-07","close":7618.5007},{"date":"2016-11-08","close":7694.1135},{"date":"2016-11-09","close":7479.5366},{"date":"2016-11-10","close":7618.5007},{"date":"2016-11-11","close":7614.4135},{"date":"2016-11-14","close":7600.1084},{"date":"2016-11-15","close":7642.0019},{"date":"2016-11-16","close":7749.2904},{"date":"2016-11-17","close":7764.6173},{"date":"2016-11-18","close":7685.9391},{"date":"2016-11-21","close":7564.3455},{"date":"2016-11-22","close":7498.9507},{"date":"2016-11-23","close":7543.9097},{"date":"2016-11-24","close":7451.9481},{"date":"2016-11-25","close":7416.1853},{"date":"2016-11-28","close":7332.3982},{"date":"2016-11-29","close":7390.6405},{"date":"2016-11-30","close":7374.2917},{"date":"2016-12-01","close":7351.8123},{"date":"2016-12-02","close":7281.3084},{"date":"2016-12-05","close":7180.1508},{"date":"2016-12-06","close":7233.2841},{"date":"2016-12-07","close":7198.5431},{"date":"2016-12-08","close":7259.8508},{"date":"2016-12-09","close":7311.9623},{"date":"2016-12-12","close":7386.5533},{"date":"2016-12-13","close":7466.2533},{"date":"2016-12-14","close":7489.7545},{"date":"2016-12-15","close":7509.1686},{"date":"2016-12-16","close":7504.0597},{"date":"2016-12-19","close":7484.6456},{"date":"2016-12-20","close":7476.4712},{"date":"2016-12-21","close":7466.2533},{"date":"2016-12-22","close":7421.2943},{"date":"2016-12-23","close":7423.3379},{"date":"2016-12-26","close":7441.7302},{"date":"2016-12-27","close":7479.5366},{"date":"2016-12-28","close":7556.1712},{"date":"2016-12-29","close":7570.4763},{"date":"2017-01-02","close":7484.6456},{"date":"2017-01-03","close":7484.6456},{"date":"2017-01-04","close":7484.6456},{"date":"2017-01-05","close":7564.3455},{"date":"2017-01-06","close":7580.6943},{"date":"2017-01-09","close":7484.6456},{"date":"2017-01-10","close":7416.1853},{"date":"2017-01-11","close":7398.8148},{"date":"2017-01-12","close":7402.902},{"date":"2017-01-13","close":7476.4712},{"date":"2017-01-16","close":7405.9674},{"date":"2017-01-17","close":7405.9674},{"date":"2017-01-18","close":7427.4251},{"date":"2017-01-19","close":7421.2943},{"date":"2017-01-20","close":7476.4712},{"date":"2017-01-23","close":7441.7302},{"date":"2017-01-24","close":7441.7302},{"date":"2017-01-25","close":7398.8148},{"date":"2017-01-26","close":7356.9212},{"date":"2017-01-31","close":7423.3379},{"date":"2017-02-01","close":7575.5853},{"date":"2017-02-02","close":7538.8007},{"date":"2017-02-03","close":7570.4763},{"date":"2017-02-06","close":7624.6314},{"date":"2017-02-07","close":7694.1135},{"date":"2017-02-08","close":7740.0942},{"date":"2017-02-09","close":7759.5083},{"date":"2017-02-10","close":7780.966},{"date":"2017-02-13","close":7847.3827},{"date":"2017-02-14","close":7824.9032},{"date":"2017-02-15","close":7944.4531},{"date":"2017-02-16","close":7888.2544},{"date":"2017-02-17","close":7934.2352},{"date":"2017-02-20","close":7911.7557},{"date":"2017-02-21","close":8004.739},{"date":"2017-02-22","close":7974.0852},{"date":"2017-02-23","close":8037.4365},{"date":"2017-02-24","close":8060.9377},{"date":"2017-02-27","close":8042.5454},{"date":"2017-02-28","close":8008.8262},{"date":"2017-03-02","close":7911.7557},{"date":"2017-03-03","close":7790.1622},{"date":"2017-03-06","close":7749.2904},{"date":"2017-03-07","close":7776.8788},{"date":"2017-03-08","close":7725.7891},{"date":"2017-03-09","close":7790.1622},{"date":"2017-03-10","close":7857.6006},{"date":"2017-03-13","close":7877.0147},{"date":"2017-03-14","close":7749.2904},{"date":"2017-03-15","close":7668.5686},{"date":"2017-03-16","close":7685.9391},{"date":"2017-03-17","close":7740.0942},{"date":"2017-03-20","close":7703.3096},{"date":"2017-03-21","close":7694.1135},{"date":"2017-03-22","close":7729.8763},{"date":"2017-03-23","close":7755.4211},{"date":"2017-03-24","close":7911.7557},{"date":"2017-03-27","close":8024.1531},{"date":"2017-03-28","close":8027.2185},{"date":"2017-03-29","close":8096.7005},{"date":"2017-03-30","close":8096.7005},{"date":"2017-03-31","close":8138.5941},{"date":"2017-04-03","close":8260.1877},{"date":"2017-04-04","close":8269.3838},{"date":"2017-04-05","close":8292.8851},{"date":"2017-04-06","close":8252.0133},{"date":"2017-04-07","close":8247.9261},{"date":"2017-04-10","close":8084.439},{"date":"2017-04-11","close":8143.7031},{"date":"2017-04-12","close":8247.9261},{"date":"2017-04-13","close":8416.5223},{"date":"2017-04-14","close":8416.5223},{"date":"2017-04-17","close":8461.4812},{"date":"2017-04-18","close":8535.0504},{"date":"2017-04-19","close":8686.276},{"date":"2017-04-20","close":8731.235},{"date":"2017-04-21","close":8701.603},{"date":"2017-04-24","close":8640.2953},{"date":"2017-04-25","close":8631.0991},{"date":"2017-04-26","close":8609.6414},{"date":"2017-04-27","close":8723.0606},{"date":"2017-04-28","close":8628.0337},{"date":"2017-05-02","close":8578.9876},{"date":"2017-05-04","close":8723.0606},{"date":"2017-05-08","close":8877.3516},{"date":"2017-05-10","close":8854.8721},{"date":"2017-05-11","close":8973.4003},{"date":"2017-05-12","close":8894.7221},{"date":"2017-05-15","close":8926.3978},{"date":"2017-05-16","close":8845.676},{"date":"2017-05-17","close":8854.8721},{"date":"2017-05-18","close":8837.5016},{"date":"2017-05-19","close":8872.2427},{"date":"2017-05-22","close":8879.3952},{"date":"2017-05-23","close":8943.7683},{"date":"2017-05-24","close":8981.5747},{"date":"2017-05-25","close":8958.0734},{"date":"2017-05-26","close":8950.9208},{"date":"2017-05-29","close":8922.3106},{"date":"2017-05-30","close":9009.1631},{"date":"2017-05-31","close":9154.258},{"date":"2017-06-01","close":9149.149},{"date":"2017-06-02","close":9227.8272},{"date":"2017-06-05","close":9260.5246},{"date":"2017-06-07","close":9310.5925},{"date":"2017-06-08","close":9310.5925},{"date":"2017-06-09","close":9338.181},{"date":"2017-06-12","close":9192.0644},{"date":"2017-06-13","close":9241.1105},{"date":"2017-06-14","close":9171.6285},{"date":"2017-06-15","close":9110.3208},{"date":"2017-06-16","close":9005.076},{"date":"2017-06-19","close":9039.817},{"date":"2017-06-20","close":8906.9837},{"date":"2017-06-21","close":8867.1337},{"date":"2017-06-22","close":8798.6734},{"date":"2017-06-23","close":8785.3901},{"date":"2017-06-26","close":8789.4773},{"date":"2017-06-27","close":8828.3055},{"date":"2017-06-28","close":8793.5645},{"date":"2017-06-29","close":8766.9978},{"date":"2017-06-30","close":8781.3029},{"date":"2017-07-03","close":8740.4312},{"date":"2017-07-04","close":8609.6414},{"date":"2017-07-05","close":8657.6658},{"date":"2017-07-06","close":8631.0991},{"date":"2017-07-07","close":8561.6171},{"date":"2017-07-10","close":8464.5466},{"date":"2017-07-11","close":8494.1786},{"date":"2017-07-12","close":8442.0671},{"date":"2017-07-13","close":8442.0671},{"date":"2017-07-14","close":8389.9556},{"date":"2017-07-17","close":8461.4812},{"date":"2017-07-18","close":8503.3748},{"date":"2017-07-19","close":8535.0504},{"date":"2017-07-20","close":8609.6414},{"date":"2017-07-21","close":8525.8543},{"date":"2017-07-24","close":8543.2248},{"date":"2017-07-25","close":8569.7915},{"date":"2017-07-26","close":8600.4453},{"date":"2017-07-27","close":8644.3825},{"date":"2017-07-28","close":8622.9248},{"date":"2017-07-31","close":8557.5299},{"date":"2017-08-01","close":8557.5299},{"date":"2017-08-02","close":8561.6171},{"date":"2017-08-03","close":8473.7428},{"date":"2017-08-04","close":8548.3338},{"date":"2017-08-07","close":8548.3338},{"date":"2017-08-08","close":8578.9876},{"date":"2017-08-09","close":8609.6414},{"date":"2017-08-10","close":8631.0991},{"date":"2017-08-11","close":8543.2248},{"date":"2017-08-14","close":8456.3722},{"date":"2017-08-16","close":8439.0017},{"date":"2017-08-17","close":8468.6338},{"date":"2017-08-18","close":8451.2633},{"date":"2017-08-21","close":8439.0017},{"date":"2017-08-22","close":8433.8928},{"date":"2017-08-23","close":8423.6748},{"date":"2017-08-24","close":8468.6338},{"date":"2017-08-25","close":8490.0915},{"date":"2017-08-28","close":8535.0504},{"date":"2017-08-29","close":8498.2658},{"date":"2017-08-30","close":8521.7671},{"date":"2017-08-31","close":8535.0504},{"date":"2017-09-01","close":8609.6414},{"date":"2017-09-04","close":8503.3748},{"date":"2017-09-05","close":8451.2633},{"date":"2017-09-06","close":8403.2389},{"date":"2017-09-07","close":8468.6338},{"date":"2017-09-08","close":8367.4761},{"date":"2017-09-11","close":8313.321},{"date":"2017-09-12","close":8362.3671},{"date":"2017-09-13","close":8271.4274},{"date":"2017-09-14","close":8313.321},{"date":"2017-09-15","close":8353.171},{"date":"2017-09-18","close":8310.2556},{"date":"2017-09-19","close":8303.1031},{"date":"2017-09-20","close":8266.3185},{"date":"2017-09-21","close":8178.4441},{"date":"2017-09-22","close":8042.5454},{"date":"2017-09-25","close":7902.5596},{"date":"2017-09-26","close":7973.0634},{"date":"2017-09-27","close":7973.0634},{"date":"2017-09-28","close":8060.9377},{"date":"2017-09-29","close":8158.0082},{"date":"2017-10-10","close":8103.8531},{"date":"2017-10-11","close":8169.248},{"date":"2017-10-12","close":8183.5531},{"date":"2017-10-13","close":8134.5069},{"date":"2017-10-16","close":8244.8608},{"date":"2017-10-17","close":8198.88},{"date":"2017-10-18","close":8231.5774},{"date":"2017-10-19","close":8306.1684},{"date":"2017-10-20","close":8299.0159},{"date":"2017-10-23","close":8262.2313},{"date":"2017-10-24","close":8386.8902},{"date":"2017-10-25","close":8428.7838},{"date":"2017-10-26","close":8477.8299},{"date":"2017-10-27","close":8477.8299},{"date":"2017-10-30","close":8587.162},{"date":"2017-10-31","close":8535.0504},{"date":"2017-11-01","close":8573.8786},{"date":"2017-11-02","close":8511.5492},{"date":"2017-11-03","close":8613.7286},{"date":"2017-11-06","close":8723.0606},{"date":"2017-11-07","close":8832.3927},{"date":"2017-11-08","close":8899.8311},{"date":"2017-11-09","close":8986.6837},{"date":"2017-11-10","close":8963.1824},{"date":"2017-11-13","close":9064.34},{"date":"2017-11-14","close":9130.7567},{"date":"2017-11-15","close":9161.4105},{"date":"2017-11-16","close":9161.4105},{"date":"2017-11-17","close":9122.5823},{"date":"2017-11-20","close":9227.8272},{"date":"2017-11-21","close":9144.04},{"date":"2017-11-22","close":9118.4952},{"date":"2017-11-23","close":9236.0015},{"date":"2017-11-24","close":9268.699},{"date":"2017-11-27","close":9338.181},{"date":"2017-11-28","close":9289.1349},{"date":"2017-11-29","close":9293.222},{"date":"2017-11-30","close":9305.4836},{"date":"2017-12-01","close":9346.3554},{"date":"2017-12-04","close":9428.0989},{"date":"2017-12-05","close":9526.1912},{"date":"2017-12-06","close":9359.6387},{"date":"2017-12-07","close":9260.5246},{"date":"2017-12-08","close":9101.1247},{"date":"2017-12-11","close":9293.222},{"date":"2017-12-12","close":9201.2605},{"date":"2017-12-13","close":9284.0259},{"date":"2017-12-14","close":9213.5221},{"date":"2017-12-15","close":9303.44},{"date":"2017-12-18","close":9328.9849},{"date":"2017-12-19","close":9230.8926},{"date":"2017-12-20","close":9246.2195},{"date":"2017-12-21","close":9154.258},{"date":"2017-12-22","close":9274.8297},{"date":"2017-12-26","close":9319.7887},{"date":"2017-12-27","close":9428.0989},{"date":"2017-12-28","close":9476.1233},{"date":"2018-01-02","close":9343.96},{"date":"2018-01-03","close":9232.4668},{"date":"2018-01-04","close":9026.6318},{"date":"2018-01-05","close":9116.6855},{"date":"2018-01-08","close":9026.6318},{"date":"2018-01-09","close":9090.9561},{"date":"2018-01-10","close":9138.125},{"date":"2018-01-11","close":9219.6016},{"date":"2018-01-12","close":9232.4668},{"date":"2018-01-15","close":9305.3643},{"date":"2018-01-16","close":9429.7217},{"date":"2018-01-17","close":9468.3164},{"date":"2018-01-18","close":9494.0459},{"date":"2018-01-19","close":9575.5225},{"date":"2018-01-22","close":9665.5723},{"date":"2018-01-23","close":9708.4541},{"date":"2018-01-24","close":9738.4717},{"date":"2018-01-25","close":9777.0654},{"date":"2018-01-26","close":9944.3037},{"date":"2018-01-29","close":9931.4395},{"date":"2018-01-30","close":9845.6768},{"date":"2018-01-31","close":9807.083},{"date":"2018-02-01","close":9927.1523},{"date":"2018-02-02","close":9772.7773},{"date":"2018-02-05","close":9724.4194},{"date":"2018-02-06","close":9416.8584},{"date":"2018-02-07","close":9309.6533},{"date":"2018-02-08","close":9485.4697},{"date":"2018-02-09","close":9373.9756},{"date":"2018-02-12","close":9378.2646},{"date":"2018-02-13","close":9283.9238},{"date":"2018-02-14","close":9296.7891},{"date":"2018-02-19","close":9451.1631},{"date":"2018-02-20","close":9322.5195},{"date":"2018-02-21","close":9421.1465},{"date":"2018-02-22","close":9399.7051},{"date":"2018-02-23","close":9506.9111},{"date":"2018-02-26","close":9592.6729},{"date":"2018-02-27","close":9571.2324},{"date":"2018-02-28","close":9438.2998},{"date":"2018-03-02","close":9597.7168},{"date":"2018-03-05","close":9451.6002},{"date":"2018-03-06","close":9365.3984},{"date":"2018-03-07","close":9241.042},{"date":"2018-03-08","close":9403.9932},{"date":"2018-03-09","close":9506.9111},{"date":"2018-03-12","close":9592.6729},{"date":"2018-03-13","close":9528.3506},{"date":"2018-03-14","close":9464.0293},{"date":"2018-03-15","close":9562.6562},{"date":"2018-03-16","close":9562.6562},{"date":"2018-03-19","close":9519.7744},{"date":"2018-03-20","close":9545.5049},{"date":"2018-03-21","close":9524.0625},{"date":"2018-03-22","close":9511.1992},{"date":"2018-03-23","close":9090.9561},{"date":"2018-03-26","close":9279.6357},{"date":"2018-03-27","close":9369.6885},{"date":"2018-03-28","close":9258.1963},{"date":"2018-03-29","close":9339.6699},{"date":"2018-03-30","close":9485.4697},{"date":"2018-04-02","close":9562.6562},{"date":"2018-04-03","close":9571.2324},{"date":"2018-04-04","close":9485.4697},{"date":"2018-04-05","close":9579.8105},{"date":"2018-04-06","close":9584.0967},{"date":"2018-04-09","close":9614.1152},{"date":"2018-04-10","close":9648.4199},{"date":"2018-04-11","close":9691.3037},{"date":"2018-04-12","close":9695.5898},{"date":"2018-04-13","close":9717.0303},{"date":"2018-04-16","close":9854.252},{"date":"2018-04-17","close":9794.2197},{"date":"2018-04-18","close":9828.5225},{"date":"2018-04-19","close":9875.6934},{"date":"2018-04-20","close":9862.8301},{"date":"2018-04-23","close":9747.0498},{"date":"2018-04-24","close":9798.5059},{"date":"2018-04-25","close":9811.3701},{"date":"2018-04-26","close":9832.8105},{"date":"2018-04-27","close":9824.1641},{"date":"2018-04-30","close":9767.9512},{"date":"2018-05-02","close":9780.9219},{"date":"2018-05-03","close":9664.1758},{"date":"2018-05-04","close":9625.2588},{"date":"2018-05-08","close":9525.8066},{"date":"2018-05-09","close":9607.9639},{"date":"2018-05-10","close":9625.2588},{"date":"2018-05-11","close":9798.2197},{"date":"2018-05-14","close":9711.7402},{"date":"2018-05-15","close":9716.0645},{"date":"2018-05-16","close":9698.7666},{"date":"2018-05-17","close":9659.8516},{"date":"2018-05-18","close":9802.5449},{"date":"2018-05-21","close":9919.293},{"date":"2018-05-23","close":9863.0791},{"date":"2018-05-24","close":9863.0791},{"date":"2018-05-25","close":9763.6289},{"date":"2018-05-28","close":9681.4717},{"date":"2018-05-29","close":9698.7666},{"date":"2018-05-30","close":9646.8789},{"date":"2018-05-31","close":9716.0645},{"date":"2018-06-01","close":9664.1758},{"date":"2018-06-04","close":9685.7949},{"date":"2018-06-05","close":9750.6562},{"date":"2018-06-07","close":9837.1367},{"date":"2018-06-08","close":9806.8672},{"date":"2018-06-11","close":9854.4326},{"date":"2018-06-12","close":9940.9131},{"date":"2018-06-14","close":9880.374},{"date":"2018-06-15","close":9828.4873},{"date":"2018-06-18","close":9607.9639},{"date":"2018-06-19","close":9534.4541},{"date":"2018-06-20","close":9698.7666},{"date":"2018-06-21","close":9707.415},{"date":"2018-06-22","close":9711.7402},{"date":"2018-06-25","close":9793.8955},{"date":"2018-06-26","close":9815.5166},{"date":"2018-06-27","close":9815.5166},{"date":"2018-06-28","close":9746.3311},{"date":"2018-06-29","close":9828.4873},{"date":"2018-07-02","close":9599.3154},{"date":"2018-07-03","close":9638.2324},{"date":"2018-07-04","close":9633.9072},{"date":"2018-07-05","close":9603.6406},{"date":"2018-07-06","close":9763.6289},{"date":"2018-07-09","close":9763.6289},{"date":"2018-07-10","close":9802.5449},{"date":"2018-07-11","close":9690.1201},{"date":"2018-07-12","close":9711.7402},{"date":"2018-07-13","close":9854.4326},{"date":"2018-07-16","close":9767.9512},{"date":"2018-07-17","close":9759.3018},{"date":"2018-07-18","close":9612.2871},{"date":"2018-07-19","close":9417.7051},{"date":"2018-07-20","close":9435.0029},{"date":"2018-07-23","close":9257.7168},{"date":"2018-07-24","close":9361.4941},{"date":"2018-07-25","close":9326.9033},{"date":"2018-07-26","close":9465.2705},{"date":"2018-07-27","close":9430.6787},{"date":"2018-07-30","close":9335.5508},{"date":"2018-07-31","close":9361.4941},{"date":"2018-08-01","close":9530.1309},{"date":"2018-08-02","close":9313.9307},{"date":"2018-08-03","close":9447.9756},{"date":"2018-08-06","close":9383.1152},{"date":"2018-08-07","close":9409.0576},{"date":"2018-08-08","close":9387.4385},{"date":"2018-08-09","close":9435.0029},{"date":"2018-08-10","close":9430.6787},{"date":"2018-08-13","close":9197.1807},{"date":"2018-08-14","close":9275.0146},{"date":"2018-08-16","close":9275.0146},{"date":"2018-08-17","close":9240.4219},{"date":"2018-08-20","close":9223.127},{"date":"2018-08-21","close":9344.1982},{"date":"2018-08-22","close":9279.3379},{"date":"2018-08-23","close":9370.1426},{"date":"2018-08-24","close":9473.9189},{"date":"2018-08-27","close":9547.4268},{"date":"2018-08-28","close":9521.4824},{"date":"2018-08-29","close":9530.1309},{"date":"2018-08-30","close":9521.4824},{"date":"2018-08-31","close":9599.3154},{"date":"2018-09-03","close":9482.5654},{"date":"2018-09-04","close":9538.7793},{"date":"2018-09-05","close":9460.9453},{"date":"2018-09-06","close":9413.3818},{"date":"2018-09-07","close":9339.874},{"date":"2018-09-10","close":9361.4941},{"date":"2018-09-11","close":9404.7334},{"date":"2018-09-12","close":9430.6787},{"date":"2018-09-13","close":9469.5957},{"date":"2018-09-14","close":9543.1035},{"date":"2018-09-17","close":9387.4385},{"date":"2018-09-18","close":9439.3271},{"date":"2018-09-19","close":9383.1152},{"date":"2018-09-20","close":9361.4941},{"date":"2018-09-21","close":9335.5508},{"date":"2018-09-27","close":9396.0869},{"date":"2018-09-28","close":9409.0576},{"date":"2018-10-01","close":9331.2246},{"date":"2018-10-02","close":9149.6182},{"date":"2018-10-04","close":9006.9238},{"date":"2018-10-05","close":8924.7686},{"date":"2018-10-08","close":8851.2598},{"date":"2018-10-10","close":8669.6523},{"date":"2018-10-11","close":8267.5166},{"date":"2018-10-12","close":8384.2666},{"date":"2018-10-15","close":8250.2227},{"date":"2018-10-16","close":8302.1104},{"date":"2018-10-17","close":8401.5625},{"date":"2018-10-18","close":8289.1387},{"date":"2018-10-19","close":8349.6738},{"date":"2018-10-22","close":8401.5625},{"date":"2018-10-23","close":8159.416},{"date":"2018-10-24","close":8181.0371},{"date":"2018-10-25","close":8012.4004},{"date":"2018-10-26","close":7839.4395},{"date":"2018-10-29","close":7649.1841},{"date":"2018-10-30","close":7709.7202},{"date":"2018-10-31","close":7739.9888},{"date":"2018-11-01","close":7752.96},{"date":"2018-11-02","close":7999.4282},{"date":"2018-11-05","close":7887.0044},{"date":"2018-11-06","close":7999.4282},{"date":"2018-11-07","close":7856.7373},{"date":"2018-11-08","close":7934.5703},{"date":"2018-11-09","close":7925.9214},{"date":"2018-11-12","close":7908.626},{"date":"2018-11-13","close":7869.708},{"date":"2018-11-14","close":7891.3281},{"date":"2018-11-15","close":8064.2886},{"date":"2018-11-16","close":8081.5859},{"date":"2018-11-19","close":8172.3896},{"date":"2018-11-20","close":8081.5859},{"date":"2018-11-21","close":8194.0098},{"date":"2018-11-22","close":8232.9268},{"date":"2018-11-23","close":8163.7407},{"date":"2018-11-26","close":8353.999},{"date":"2018-11-27","close":8366.9688},{"date":"2018-11-28","close":8375.6182},{"date":"2018-11-29","close":8349.6738},{"date":"2018-11-30","close":8345.3516},{"date":"2018-12-03","close":8466.4238},{"date":"2018-12-04","close":8388.5889},{"date":"2018-12-05","close":8323.7314},{"date":"2018-12-06","close":8150.7705},{"date":"2018-12-07","close":8189.6865},{"date":"2018-12-10","close":8103.2056},{"date":"2018-12-11","close":8068.6133},{"date":"2018-12-12","close":8237.249},{"date":"2018-12-13","close":8237.249},{"date":"2018-12-14","close":8137.7979},{"date":"2018-12-17","close":8168.0649},{"date":"2018-12-18","close":8107.5303},{"date":"2018-12-19","close":8150.7705},{"date":"2018-12-20","close":8137.7979},{"date":"2018-12-21","close":8116.1772},{"date":"2018-12-24","close":8107.5303},{"date":"2018-12-26","close":7995.1055},{"date":"2018-12-27","close":8181.0371},{"date":"2018-12-28","close":8202.6582},{"date":"2019-01-02","close":8064.2886},{"date":"2019-01-03","close":7899.9771},{"date":"2019-01-04","close":7925.9214},{"date":"2019-01-07","close":8012.4004},{"date":"2019-01-08","close":8200.9236},{"date":"2019-01-09","close":8189.6865},{"date":"2019-01-10","close":8168.0649},{"date":"2019-01-11","close":8176.7144},{"date":"2019-01-14","close":8198.335},{"date":"2019-01-15","close":8219.9541},{"date":"2019-01-16","close":8241.5742},{"date":"2019-01-17","close":8241.5742},{"date":"2019-01-18","close":8245.8975},{"date":"2019-01-21","close":8241.5742},{"date":"2019-01-22","close":8202.6582},{"date":"2019-01-23","close":8254.5459},{"date":"2019-01-24","close":8315.0811},{"date":"2019-01-25","close":8418.8594},{"date":"2019-01-28","close":8401.5625},{"date":"2019-01-29","close":8384.2666},{"date":"2019-01-30","close":8405.8867},{"date":"2019-01-31","close":8440.4775},{"date":"2019-02-01","close":8431.8311},{"date":"2019-02-07","close":8440.4775},{"date":"2019-02-08","close":8362.6465},{"date":"2019-02-11","close":8423.1836},{"date":"2019-02-12","close":8371.2949},{"date":"2019-02-13","close":8583.1699},{"date":"2019-02-14","close":8661.0039},{"date":"2019-02-15","close":8691.2705},{"date":"2019-02-18","close":8734.5117},{"date":"2019-02-19","close":8773.4297},{"date":"2019-02-20","close":8864.2324},{"date":"2019-02-21","close":8872.8809},{"date":"2019-02-22","close":8816.668},{"date":"2019-02-25","close":8881.5273},{"date":"2019-02-26","close":8816.668},{"date":"2019-02-27","close":8842.6133},{"date":"2019-02-28","close":8760.457},{"date":"2019-03-04","close":8816.668},{"date":"2019-03-05","close":8812.3457},{"date":"2019-03-06","close":8795.0479},{"date":"2019-03-07","close":8808.0205},{"date":"2019-03-08","close":8734.5117},{"date":"2019-03-11","close":8786.3994},{"date":"2019-03-12","close":8907.4736},{"date":"2019-03-13","close":8907.4736},{"date":"2019-03-14","close":9032.8672},{"date":"2019-03-15","close":9054.4893},{"date":"2019-03-18","close":9132.3213},{"date":"2019-03-19","close":9071.7852},{"date":"2019-03-20","close":9045.8418},{"date":"2019-03-21","close":8980.9805},{"date":"2019-03-22","close":8985.3047},{"date":"2019-03-25","close":8764.7793},{"date":"2019-03-26","close":8881.5273},{"date":"2019-03-27","close":8868.5566},{"date":"2019-03-28","close":8751.8076},{"date":"2019-03-29","close":8829.6396},{"date":"2019-04-01","close":8877.2041},{"date":"2019-04-02","close":8872.8809},{"date":"2019-04-03","close":8929.0918},{"date":"2019-04-04","close":9028.5459},{"date":"2019-04-05","close":8980.9805},{"date":"2019-04-08","close":8989.6279},{"date":"2019-04-09","close":9024.2207},{"date":"2019-04-10","close":9076.1094},{"date":"2019-04-11","close":9063.1357},{"date":"2019-04-12","close":9201.5068},{"date":"2019-04-15","close":9309.6045},{"date":"2019-04-16","close":9275.0146},{"date":"2019-04-17","close":9214.4775},{"date":"2019-04-18","close":9032.8672},{"date":"2019-04-19","close":9076.1094},{"date":"2019-04-22","close":9050.166},{"date":"2019-04-23","close":9054.4893},{"date":"2019-04-24","close":8980.9805},{"date":"2019-04-25","close":8950.7119},{"date":"2019-04-26","close":8864.2324},{"date":"2019-04-29","close":8947.1973},{"date":"2019-04-30","close":8916.6318},{"date":"2019-05-02","close":8969.0293},{"date":"2019-05-03","close":8916.6318},{"date":"2019-05-07","close":8907.8994},{"date":"2019-05-08","close":8811.833},{"date":"2019-05-09","close":8624.0674},{"date":"2019-05-10","close":8593.5029},{"date":"2019-05-13","close":8453.7715},{"date":"2019-05-14","close":8397.0039},{"date":"2019-05-15","close":8562.9365},{"date":"2019-05-16","close":8397.0039},{"date":"2019-05-17","close":8274.7393},{"date":"2019-05-20","close":8191.7729},{"date":"2019-05-21","close":8222.3389},{"date":"2019-05-22","close":8209.2402},{"date":"2019-05-23","close":8082.6069},{"date":"2019-05-24","close":8004.0088},{"date":"2019-05-27","close":7999.6426},{"date":"2019-05-28","close":8034.5747},{"date":"2019-05-29","close":7929.7778},{"date":"2019-05-30","close":7964.7085},{"date":"2019-05-31","close":8004.0088},{"date":"2019-06-03","close":8065.1421},{"date":"2019-06-04","close":8025.8423},{"date":"2019-06-05","close":8073.8745},{"date":"2019-06-07","close":8148.1074},{"date":"2019-06-10","close":8200.5078},{"date":"2019-06-11","close":8279.1064},{"date":"2019-06-12","close":8239.8066},{"date":"2019-06-13","close":8266.0049},{"date":"2019-06-14","close":8222.3389},{"date":"2019-06-17","close":8191.7729},{"date":"2019-06-18","close":8257.2725},{"date":"2019-06-19","close":8287.8398},{"date":"2019-06-20","close":8348.9717},{"date":"2019-06-21","close":8335.8721},{"date":"2019-06-24","close":8300.9395},{"date":"2019-06-25","close":8257.2725},{"date":"2019-06-26","close":8222.3389},{"date":"2019-06-27","close":8261.6396},{"date":"2019-06-28","close":8200.5078},{"date":"2019-07-01","close":8196.1396},{"date":"2019-07-02","close":8204.8721},{"date":"2019-07-03","close":8121.9067},{"date":"2019-07-04","close":8117.54},{"date":"2019-07-05","close":8152.4751},{"date":"2019-07-08","close":7916.6758},{"date":"2019-07-09","close":7903.5757},{"date":"2019-07-10","close":7973.4434},{"date":"2019-07-11","close":8043.3081},{"date":"2019-07-12","close":8108.8076},{"date":"2019-07-15","close":8034.5747},{"date":"2019-07-16","close":8052.0415},{"date":"2019-07-17","close":7955.9766},{"date":"2019-07-18","close":7951.6094},{"date":"2019-07-19","close":8025.8423},{"date":"2019-07-22","close":7969.0762},{"date":"2019-07-23","close":7977.8091},{"date":"2019-07-24","close":7890.4761},{"date":"2019-07-25","close":7807.5107},{"date":"2019-07-26","close":7728.9126},{"date":"2019-07-29","close":7562.98},{"date":"2019-07-30","close":7584.8135},{"date":"2019-07-31","close":7571.7139},{"date":"2019-08-01","close":7497.4814},{"date":"2019-08-02","close":7388.3159},{"date":"2019-08-05","close":7069.5527},{"date":"2019-08-06","close":6894.8877},{"date":"2019-08-07","close":7065.186},{"date":"2019-08-08","close":7174.3516},{"date":"2019-08-09","close":7165.6182},{"date":"2019-08-12","close":7161.2524},{"date":"2019-08-13","close":7174.3516},{"date":"2019-08-14","close":7130.6855},{"date":"2019-08-16","close":7030.2529},{"date":"2019-08-19","close":7069.5527},{"date":"2019-08-20","close":7143.7847},{"date":"2019-08-21","close":7213.6509},{"date":"2019-08-22","close":7165.6182},{"date":"2019-08-23","close":7121.9526},{"date":"2019-08-26","close":6894.8877},{"date":"2019-08-27","close":6947.2876},{"date":"2019-08-28","close":6977.854},{"date":"2019-08-29","close":7038.9863},{"date":"2019-08-30","close":7161.2524},{"date":"2019-09-02","close":7183.0845},{"date":"2019-09-03","close":7191.8184},{"date":"2019-09-04","close":7257.3169},{"date":"2019-09-05","close":7287.8833},{"date":"2019-09-06","close":7266.0503},{"date":"2019-09-09","close":7248.5845},{"date":"2019-09-10","close":7296.6172},{"date":"2019-09-11","close":7349.0161},{"date":"2019-09-16","close":7379.582},{"date":"2019-09-17","close":7414.5156},{"date":"2019-09-18","close":7449.4487},{"date":"2019-09-19","close":7431.9824},{"date":"2019-09-20","close":7431.9824},{"date":"2019-09-23","close":7414.5156},{"date":"2019-09-24","close":7388.3159},{"date":"2019-09-25","close":7370.8496},{"date":"2019-09-26","close":7287.8833},{"date":"2019-09-27","close":7300.9834},{"date":"2019-09-30","close":7274.7842},{"date":"2019-10-01","close":7349.0161},{"date":"2019-10-02","close":7231.1182},{"date":"2019-10-04","close":7143.7847},{"date":"2019-10-07","close":7135.0522},{"date":"2019-10-08","close":7169.9849},{"date":"2019-10-10","close":7174.3516},{"date":"2019-10-11","close":7183.0845},{"date":"2019-10-14","close":7322.8169},{"date":"2019-10-15","close":7327.1831},{"date":"2019-10-16","close":7383.9497},{"date":"2019-10-17","close":7366.4824},{"date":"2019-10-18","close":7366.4824},{"date":"2019-10-21","close":7344.6494},{"date":"2019-10-22","close":7414.5156},{"date":"2019-10-23","close":7375.2158},{"date":"2019-10-24","close":7379.582},{"date":"2019-10-25","close":7362.1172},{"date":"2019-10-28","close":7353.3828},{"date":"2019-10-29","close":7344.6494},{"date":"2019-10-30","close":7405.7817},{"date":"2019-10-31","close":7453.8149},{"date":"2019-11-01","close":7427.6152},{"date":"2019-11-04","close":7545.5142},{"date":"2019-11-05","close":7597.9131},{"date":"2019-11-06","close":7650.3125},{"date":"2019-11-07","close":7606.6465},{"date":"2019-11-08","close":7602.2803},{"date":"2019-11-11","close":7584.8135},{"date":"2019-11-12","close":7628.48},{"date":"2019-11-13","close":7597.9131},{"date":"2019-11-14","close":7554.2476},{"date":"2019-11-15","close":7615.3789},{"date":"2019-11-18","close":7632.8472},{"date":"2019-11-19","close":7628.48},{"date":"2019-11-20","close":7532.4146},{"date":"2019-11-21","close":7423.248},{"date":"2019-11-22","close":7431.9824},{"date":"2019-11-25","close":7554.2476},{"date":"2019-11-26","close":7576.0806},{"date":"2019-11-27","close":7532.4146},{"date":"2019-11-28","close":7532.4146},{"date":"2019-11-29","close":7471.2808},{"date":"2019-12-02","close":7462.5483},{"date":"2019-12-03","close":7453.8149},{"date":"2019-12-04","close":7383.9497},{"date":"2019-12-05","close":7383.9497},{"date":"2019-12-06","close":7440.7148},{"date":"2019-12-09","close":7427.6152},{"date":"2019-12-10","close":7449.4487},{"date":"2019-12-11","close":7462.5483},{"date":"2019-12-12","close":7554.2476},{"date":"2019-12-13","close":7571.7139},{"date":"2019-12-16","close":7554.2476},{"date":"2019-12-17","close":7593.5479},{"date":"2019-12-18","close":7611.0127},{"date":"2019-12-19","close":7689.6118},{"date":"2019-12-20","close":7685.2456},{"date":"2019-12-23","close":7676.5122},{"date":"2019-12-24","close":7693.9785},{"date":"2019-12-26","close":7803.144},{"date":"2019-12-27","close":7873.0107},{"date":"2019-12-30","close":7969.0762},{"date":"2020-01-02","close":7929.7778},{"date":"2020-01-03","close":7890.4761},{"date":"2020-01-06","close":7728.9126},{"date":"2020-01-07","close":7851.1768},{"date":"2020-01-08","close":7637.2124},{"date":"2020-01-09","close":7763.8442},{"date":"2020-01-10","close":7803.144},{"date":"2020-01-13","close":7846.8101},{"date":"2020-01-14","close":7859.9116},{"date":"2020-01-15","close":7842.4443},{"date":"2020-01-16","close":7921.0435},{"date":"2020-01-17","close":7921.0435},{"date":"2020-01-20","close":7868.6431},{"date":"2020-01-21","close":7794.4121},{"date":"2020-01-22","close":7877.376},{"date":"2020-01-23","close":7833.7114},{"date":"2020-01-28","close":7611.0127},{"date":"2020-01-29","close":7637.2124},{"date":"2020-01-30","close":7510.5796},{"date":"2020-01-31","close":7423.248},{"date":"2020-02-03","close":7383.9497},{"date":"2020-02-04","close":7453.8149},{"date":"2020-02-05","close":7528.0483},{"date":"2020-02-06","close":7606.6465},{"date":"2020-02-07","close":7593.5479},{"date":"2020-02-10","close":7528.0483},{"date":"2020-02-11","close":7676.5122},{"date":"2020-02-12","close":7763.8442},{"date":"2020-02-13","close":7698.3452},{"date":"2020-02-14","close":7685.2456},{"date":"2020-02-17","close":7676.5122},{"date":"2020-02-18","close":7624.1133},{"date":"2020-02-19","close":7589.1802},{"date":"2020-02-20","close":7558.6138},{"date":"2020-02-21","close":7383.9497},{"date":"2020-02-24","close":7139.4185},{"date":"2020-02-25","close":7209.2847},{"date":"2020-02-26","close":7213.6509},{"date":"2020-02-27","close":7104.4854},{"date":"2020-02-28","close":6820.6558},{"date":"2020-03-02","close":6934.1875},{"date":"2020-03-03","close":6947.2876},{"date":"2020-03-04","close":7008.4204},{"date":"2020-03-05","close":7121.9526},{"date":"2020-03-06","close":6999.687},{"date":"2020-03-09","close":6772.623},{"date":"2020-03-10","close":6790.0898},{"date":"2020-03-11","close":6597.958},{"date":"2020-03-12","close":6191.8633},{"date":"2020-03-13","close":5964.7988},{"date":"2020-03-16","close":5925.4995},{"date":"2020-03-17","close":5781.4004},{"date":"2020-03-18","close":5423.3384},{"date":"2020-03-19","close":4750.8789},{"date":"2020-03-20","close":5113.3086},{"date":"2020-03-23","close":4763.979},{"date":"2020-03-24","close":5191.9077},{"date":"2020-03-25","close":5510.6704},{"date":"2020-03-26","close":5584.9023},{"date":"2020-03-27","close":5672.2354},{"date":"2020-03-30","close":5864.3667},{"date":"2020-03-31","close":6060.8643},{"date":"2020-04-01","close":5912.3989},{"date":"2020-04-02","close":6073.9644},{"date":"2020-04-03","close":6095.7974},{"date":"2020-04-06","close":6340.3276},{"date":"2020-04-07","close":6383.9937},{"date":"2020-04-08","close":6484.4258},{"date":"2020-04-09","close":6602.3247},{"date":"2020-04-10","close":6589.2251},{"date":"2020-04-13","close":6462.5933},{"date":"2020-04-14","close":6541.1919},{"date":"2020-04-16","close":6549.9253},{"date":"2020-04-17","close":6803.189},{"date":"2020-04-20","close":6864.3213},{"date":"2020-04-21","close":6759.5234},{"date":"2020-04-22","close":6851.2207},{"date":"2020-04-23","close":6964.7539},{"date":"2020-04-24","close":6934.1875},{"date":"2020-04-27","close":7100.1191},{"date":"2020-04-28","close":7131.1045},{"date":"2020-04-29","close":7162.0903},{"date":"2020-05-04","close":7042.5747},{"date":"2020-05-06","close":7175.3701},{"date":"2020-05-07","close":7259.4736},{"date":"2020-05-08","close":7325.8711},{"date":"2020-05-11","close":7343.5767},{"date":"2020-05-12","close":7299.3115},{"date":"2020-05-13","close":7321.4443},{"date":"2020-05-14","close":7263.8999},{"date":"2020-05-15","close":7348.0034},{"date":"2020-05-18","close":7374.563},{"date":"2020-05-19","close":7409.9746},{"date":"2020-05-20","close":7525.0635},{"date":"2020-05-21","close":7520.6372},{"date":"2020-05-22","close":7427.6807},{"date":"2020-05-25","close":7480.7983},{"date":"2020-05-26","close":7547.1958},{"date":"2020-05-27","close":7569.3286},{"date":"2020-05-28","close":7480.7983},{"date":"2020-05-29","close":7476.3721},{"date":"2020-06-01","close":7542.77},{"date":"2020-06-02","close":7693.271},{"date":"2020-06-03","close":7653.4326},{"date":"2020-06-04","close":7693.271},{"date":"2020-06-05","close":7848.1987},{"date":"2020-06-08","close":7883.6118},{"date":"2020-06-09","close":7980.9941},{"date":"2020-06-10","close":8034.1123},{"date":"2020-06-11","close":7994.2739},{"date":"2020-06-12","close":7826.0669},{"date":"2020-06-15","close":7383.4155},{"date":"2020-06-16","close":7693.271},{"date":"2020-06-17","close":7741.9629},{"date":"2020-06-18","close":7755.2422},{"date":"2020-06-19","close":7881.1019},{"date":"2020-06-22","close":7631.3003},{"date":"2020-06-23","close":7587.0347},{"date":"2020-06-24","close":7653.4326},{"date":"2020-06-25","close":7538.3438},{"date":"2020-06-26","close":7516.2104},{"date":"2020-06-29","close":7343.5767},{"date":"2020-06-30","close":7480.7983},{"date":"2020-07-01","close":7396.6958},{"date":"2020-07-02","close":7542.77},{"date":"2020-07-03","close":7746.225},{"date":"2020-07-06","close":7702.124},{"date":"2020-07-07","close":7702.124},{"date":"2020-07-08","close":7644.5786},{"date":"2020-07-09","close":7657.8594},{"date":"2020-07-10","close":7640.1538},{"date":"2020-07-13","close":7702.124},{"date":"2020-07-14","close":7750.8149},{"date":"2020-07-15","close":7746.3892},{"date":"2020-07-16","close":7702.124},{"date":"2020-07-17","close":7724.2563},{"date":"2020-07-20","close":7803.9341},{"date":"2020-07-21","close":7861.479},{"date":"2020-07-22","close":7883.6118},{"date":"2020-07-23","close":7905.7437},{"date":"2020-07-24","close":7967.7144},{"date":"2020-07-27","close":7874.7573},{"date":"2020-07-28","close":7901.3179},{"date":"2020-07-29","close":7888.0376},{"date":"2020-07-30","close":7896.8901},{"date":"2020-07-31","close":7790.6538},{"date":"2020-08-03","close":7786.2295},{"date":"2020-08-04","close":7985.4199},{"date":"2020-08-05","close":8096.0835},{"date":"2020-08-06","close":8127.0684},{"date":"2020-08-07","close":8069.5249},{"date":"2020-08-10","close":8122.6421},{"date":"2020-08-11","close":8118.2163},{"date":"2020-08-12","close":8171.3345},{"date":"2020-08-13","close":8206.7451},{"date":"2020-08-14","close":8233.3047},{"date":"2020-08-18","close":7843.7734},{"date":"2020-08-19","close":8038.5381},{"date":"2020-08-20","close":7848.1987},{"date":"2020-08-21","close":7892.4634},{"date":"2020-08-24","close":8104.936},{"date":"2020-08-25","close":8202.3193},{"date":"2020-08-26","close":8158.0542},{"date":"2020-08-27","close":8056.2437},{"date":"2020-08-28","close":8078.377},{"date":"2020-08-31","close":8113.7891},{"date":"2020-09-01","close":8224.4521},{"date":"2020-09-02","close":8374.9521},{"date":"2020-09-03","close":8507.749},{"date":"2020-09-04","close":8441.3506},{"date":"2020-09-07","close":8445.7783},{"date":"2020-09-08","close":8445.7783},{"date":"2020-09-09","close":8321.8359},{"date":"2020-09-10","close":8529.8818},{"date":"2020-09-11","close":8569.7197},{"date":"2020-09-14","close":8706.9414},{"date":"2020-09-15","close":8684.8096},{"date":"2020-09-16","close":8662.6768},{"date":"2020-09-17","close":8516.6016},{"date":"2020-09-18","close":8472.335},{"date":"2020-09-21","close":8326.2617},{"date":"2020-09-22","close":8113.7891},{"date":"2020-09-23","close":8193.4668},{"date":"2020-09-24","close":7936.7285},{"date":"2020-09-25","close":7936.7285},{"date":"2020-09-28","close":8109.3618},{"date":"2020-09-29","close":8180.1875},{"date":"2020-10-05","close":8295.2754},{"date":"2020-10-06","close":8295.2754},{"date":"2020-10-07","close":8281.9971},{"date":"2020-10-08","close":8321.8359},{"date":"2020-10-12","close":8414.793},{"date":"2020-10-13","close":8414.793},{"date":"2020-10-14","close":8299.7041},{"date":"2020-10-15","close":8073.9512},{"date":"2020-10-16","close":8056.2437},{"date":"2020-10-19","close":8184.6128},{"date":"2020-10-20","close":8127.0684},{"date":"2020-10-21","close":8211.1729},{"date":"2020-10-22","close":8189.041},{"date":"2020-10-23","close":8175.7617},{"date":"2020-10-26","close":7958.8613},{"date":"2020-10-27","close":7972.1431},{"date":"2020-10-28","close":8082.8042},{"date":"2020-10-29","close":8096.0835},{"date":"2020-10-30","close":7865.9048},{"date":"2020-11-02","close":7967.7144},{"date":"2020-11-03","close":8056.2437},{"date":"2020-11-04","close":8144.7749},{"date":"2020-11-05","close":8295.2754},{"date":"2020-11-06","close":8202.3193},{"date":"2020-11-09","close":8290.8506},{"date":"2020-11-10","close":8343.9678},{"date":"2020-11-11","close":8445.7783},{"date":"2020-11-12","close":8454.6309},{"date":"2020-11-13","close":8392.6592},{"date":"2020-11-16","close":8481.1895},{"date":"2020-11-17","close":8374.9521},{"date":"2020-11-18","close":8454.6309},{"date":"2020-11-19","close":8428.0732},{"date":"2020-11-20","close":8618.4111},{"date":"2020-11-23","close":8583.0},{"date":"2020-11-24","close":8587.4248},{"date":"2020-11-25","close":8521.0283},{"date":"2020-11-26","close":8525.4551},{"date":"2020-11-27","close":8547.5869},{"date":"2020-11-30","close":8525.4551},{"date":"2020-12-01","close":8574.1475},{"date":"2020-12-02","close":8631.6924},{"date":"2020-12-03","close":8684.8096},{"date":"2020-12-04","close":8667.1025},{"date":"2020-12-07","close":8627.2637},{"date":"2020-12-08","close":8591.8525},{"date":"2020-12-09","close":8702.5146},{"date":"2020-12-10","close":8764.4854},{"date":"2020-12-11","close":8932.6924},{"date":"2020-12-14","close":8901.708},{"date":"2020-12-15","close":8844.1621},{"date":"2020-12-16","close":8923.8408},{"date":"2020-12-17","close":9003.5186},{"date":"2020-12-18","close":9145.167},{"date":"2020-12-21","close":9282.3877},{"date":"2020-12-22","close":9123.0332},{"date":"2020-12-23","close":9007.9443},{"date":"2020-12-24","close":8963.6797},{"date":"2020-12-28","close":9012.3691},{"date":"2020-12-29","close":9229.2676},{"date":"2020-12-30","close":9282.3877},{"date":"2021-01-04","close":9304.5195},{"date":"2021-01-05","close":9494.8594},{"date":"2021-01-06","close":9503.7129},{"date":"2021-01-07","close":9552.4043},{"date":"2021-01-08","close":9543.5508},{"date":"2021-01-11","close":9512.5664},{"date":"2021-01-12","close":9512.5664},{"date":"2021-01-13","close":9676.3467},{"date":"2021-01-14","close":9787.0098},{"date":"2021-01-15","close":9609.9492},{"date":"2021-01-18","close":9424.0361},{"date":"2021-01-19","close":9516.9932},{"date":"2021-01-20","close":9694.0537},{"date":"2021-01-21","close":9747.1709},{"date":"2021-01-22","close":9773.7305},{"date":"2021-01-25","close":9990.6289},{"date":"2021-01-26","close":9897.6729},{"date":"2021-01-27","close":9778.1553},{"date":"2021-01-28","close":9561.2568},{"date":"2021-01-29","close":9388.624},{"date":"2021-02-01","close":9419.6104},{"date":"2021-02-02","close":9486.0078},{"date":"2021-02-03","close":9468.3008},{"date":"2021-02-04","close":9468.3008},{"date":"2021-02-05","close":9472.7275},{"date":"2021-02-08","close":9570.1094},{"date":"2021-02-09","close":9645.3613},{"date":"2021-02-10","close":9694.0537},{"date":"2021-02-15","close":9689.626},{"date":"2021-02-16","close":9716.1855},{"date":"2021-02-17","close":9751.5977},{"date":"2021-02-18","close":9756.0244},{"date":"2021-02-19","close":9689.626},{"date":"2021-02-22","close":9685.1992},{"date":"2021-02-23","close":9592.2422},{"date":"2021-02-24","close":9339.9326},{"date":"2021-02-25","close":9463.875},{"date":"2021-02-26","close":9362.0654},{"date":"2021-03-02","close":9353.2119},{"date":"2021-03-03","close":9455.0215},{"date":"2021-03-04","close":9437.3154},{"date":"2021-03-05","close":9397.4766},{"date":"2021-03-08","close":9366.4902},{"date":"2021-03-09","close":9295.667},{"date":"2021-03-10","close":9202.71},{"date":"2021-03-11","close":9300.0938},{"date":"2021-03-12","close":9375.3438},{"date":"2021-03-15","close":9432.8877},{"date":"2021-03-16","close":9636.5068},{"date":"2021-03-17","close":9685.1992},{"date":"2021-03-18","close":9694.0537},{"date":"2021-03-19","close":9680.7734},{"date":"2021-03-22","close":9711.7588},{"date":"2021-03-23","close":9623.2285},{"date":"2021-03-24","close":9689.626},{"date":"2021-03-25","close":9702.9062},{"date":"2021-03-26","close":9751.5977},{"date":"2021-03-29","close":9742.7451},{"date":"2021-03-30","close":9729.4658},{"date":"2021-03-31","close":9716.1855},{"date":"2021-04-01","close":9760.4492},{"date":"2021-04-02","close":9800.2881},{"date":"2021-04-05","close":9844.5547},{"date":"2021-04-06","close":9871.1133},{"date":"2021-04-07","close":9822.4219},{"date":"2021-04-08","close":9915.3779},{"date":"2021-04-09","close":9972.9238},{"date":"2021-04-12","close":10021.6152},{"date":"2021-04-13","close":10039.3213},{"date":"2021-04-14","close":10079.1592},{"date":"2021-04-15","close":10096.8652},{"date":"2021-04-16","close":10158.8369},{"date":"2021-04-19","close":10198.6748},{"date":"2021-04-20","close":10265.0732},{"date":"2021-04-21","close":10158.8369},{"date":"2021-04-22","close":10136.7051},{"date":"2021-04-23","close":10149.9834},{"date":"2021-04-26","close":10145.5557},{"date":"2021-04-27","close":10101.292},{"date":"2021-04-28","close":10105.7168},{"date":"2021-04-29","close":10105.7188},{"date":"2021-04-30","close":10065.3496},{"date":"2021-05-03","close":9944.2422},{"date":"2021-05-04","close":9894.9014},{"date":"2021-05-06","close":9993.5811},{"date":"2021-05-07","close":10132.6309},{"date":"2021-05-10","close":10365.874},{"date":"2021-05-11","close":10513.8936},{"date":"2021-05-12","close":10347.9326},{"date":"2021-05-13","close":10347.9326},{"date":"2021-05-14","close":10406.2432},{"date":"2021-05-17","close":10352.418},{"date":"2021-05-18","close":10424.1855},{"date":"2021-05-20","close":10388.3018},{"date":"2021-05-21","close":10244.7676},{"date":"2021-05-24","close":10177.4873},{"date":"2021-05-25","close":10325.5068},{"date":"2021-05-26","close":10383.8174},{"date":"2021-05-27","close":10486.9805},{"date":"2021-05-28","close":10482.4961},{"date":"2021-05-31","close":10617.0605},{"date":"2021-06-01","close":10635.0},{"date":"2021-06-02","close":10599.1182},{"date":"2021-06-03","close":10617.0605},{"date":"2021-06-04","close":10567.7207},{"date":"2021-06-07","close":10585.6611},{"date":"2021-06-08","close":10585.6611},{"date":"2021-06-09","close":10522.8652},{"date":"2021-06-10","close":10567.7207},{"date":"2021-06-11","close":10643.9727},{"date":"2021-06-14","close":10657.4277},{"date":"2021-06-15","close":10626.0303},{"date":"2021-06-16","close":10661.9141},{"date":"2021-06-17","close":10639.4873},{"date":"2021-06-18","close":10643.9727},{"date":"2021-06-21","close":10522.8652},{"date":"2021-06-22","close":10585.6611},{"date":"2021-06-23","close":10585.6611},{"date":"2021-06-24","close":10549.7783},{"date":"2021-06-25","close":10621.5469},{"date":"2021-06-28","close":10679.8564},{"date":"2021-06-29","close":10675.3701},{"date":"2021-06-30","close":10742.6523},{"date":"2021-07-01","close":10711.2529},{"date":"2021-07-02","close":10684.3418},{"date":"2021-07-05","close":10702.2832},{"date":"2021-07-06","close":10702.2832},{"date":"2021-07-07","close":10549.7783},{"date":"2021-07-08","close":10410.7295},{"date":"2021-07-09","close":10289.6211},{"date":"2021-07-12","close":10365.874},{"date":"2021-07-13","close":10451.0986},{"date":"2021-07-14","close":10419.7002},{"date":"2021-07-15","close":10576.6904},{"date":"2021-07-16","close":10563.2324},{"date":"2021-07-19","close":10486.9805},{"date":"2021-07-20","close":10442.1279},{"date":"2021-07-21","close":10406.2432},{"date":"2021-07-22","close":10419.7002},{"date":"2021-07-23","close":10433.1553},{"date":"2021-07-26","close":10294.1084},{"date":"2021-07-27","close":10298.5928},{"date":"2021-07-28","close":10262.709},{"date":"2021-07-29","close":10347.9326},{"date":"2021-07-30","close":10217.8545},{"date":"2021-08-02","close":10258.2227},{"date":"2021-08-03","close":10231.3105},{"date":"2021-08-04","close":10374.8447},{"date":"2021-08-05","close":10437.6406},{"date":"2021-08-06","close":10415.2129},{"date":"2021-08-09","close":10352.418},{"date":"2021-08-10","close":10334.4766},{"date":"2021-08-11","close":10258.2227},{"date":"2021-08-12","close":10240.2812},{"date":"2021-08-13","close":10056.3779},{"date":"2021-08-17","close":9836.5908},{"date":"2021-08-18","close":9975.6406},{"date":"2021-08-19","close":9571.9492},{"date":"2021-08-20","close":9419.4443},{"date":"2021-08-23","close":9531.5811},{"date":"2021-08-24","close":9796.2217},{"date":"2021-08-25","close":9845.5615},{"date":"2021-08-26","close":9782.7656},{"date":"2021-08-27","close":9832.1064},{"date":"2021-08-30","close":9921.8154},{"date":"2021-08-31","close":9993.5811},{"date":"2021-09-01","close":10007.0381},{"date":"2021-09-02","close":10033.9512},{"date":"2021-09-03","close":10078.8057},{"date":"2021-09-06","close":10060.8633},{"date":"2021-09-07","close":10042.9209},{"date":"2021-09-08","close":9971.1553},{"date":"2021-09-09","close":9818.6484},{"date":"2021-09-10","close":9917.3301},{"date":"2021-09-13","close":9863.5039},{"date":"2021-09-14","close":9948.7275},{"date":"2021-09-15","close":9939.7568},{"date":"2021-09-16","close":9872.4746},{"date":"2021-09-17","close":9885.9316},{"date":"2021-09-23","close":9863.5039},{"date":"2021-09-24","close":9850.0469},{"date":"2021-09-27","close":9841.0771},{"date":"2021-09-28","close":9643.7168},{"date":"2021-09-29","close":9558.4922},{"date":"2021-09-30","close":9580.9209},{"date":"2021-10-01","close":9464.2988},{"date":"2021-10-05","close":9347.6768},{"date":"2021-10-06","close":9177.2295},{"date":"2021-10-07","close":9397.0176},{"date":"2021-10-08","close":9388.0469},{"date":"2021-10-12","close":9253.4824},{"date":"2021-10-13","close":9356.6484},{"date":"2021-10-14","close":9509.1533},{"date":"2021-10-15","close":9616.8027},{"date":"2021-10-18","close":9625.7754},{"date":"2021-10-19","close":9657.1729},{"date":"2021-10-20","close":9670.6289},{"date":"2021-10-21","close":9670.6289},{"date":"2021-10-22","close":9706.5137},{"date":"2021-10-25","close":9742.3965},{"date":"2021-10-26","close":9778.2812},{"date":"2021-10-27","close":9733.4268},{"date":"2021-10-28","close":9679.6006},{"date":"2021-10-29","close":9612.3193},{"date":"2021-11-01","close":9603.3477},{"date":"2021-11-02","close":9661.6592},{"date":"2021-11-03","close":9558.4922},{"date":"2021-11-04","close":9509.1533},{"date":"2021-11-05","close":9446.3564},{"date":"2021-11-08","close":9509.1533},{"date":"2021-11-09","close":9468.7832},{"date":"2021-11-10","close":9379.0762},{"date":"2021-11-11","close":9307.3076},{"date":"2021-11-12","close":9450.8428},{"date":"2021-11-15","close":9585.4062},{"date":"2021-11-16","close":9500.1816},{"date":"2021-11-17","close":9401.502},{"date":"2021-11-18","close":9361.1338},{"date":"2021-11-19","close":9334.2217},{"date":"2021-11-22","close":9374.5889},{"date":"2021-11-23","close":9284.8809},{"date":"2021-11-24","close":9204.1416},{"date":"2021-11-25","close":9127.8906},{"date":"2021-11-26","close":8961.9277},{"date":"2021-11-29","close":8778.0254},{"date":"2021-11-30","close":8598.6084},{"date":"2021-12-01","close":8728.6865},{"date":"2021-12-02","close":8948.4727},{"date":"2021-12-03","close":9114.4326},{"date":"2021-12-06","close":9168.2588},{"date":"2021-12-07","close":9231.0557},{"date":"2021-12-08","close":9231.0557},{"date":"2021-12-09","close":9320.7637},{"date":"2021-12-10","close":9338.707},{"date":"2021-12-13","close":9298.3369},{"date":"2021-12-14","close":9271.4258},{"date":"2021-12-15","close":9325.25},{"date":"2021-12-16","close":9365.6191},{"date":"2021-12-17","close":9365.6191},{"date":"2021-12-20","close":9248.998},{"date":"2021-12-21","close":9271.4258},{"date":"2021-12-22","close":9248.998},{"date":"2021-12-23","close":9289.3672},{"date":"2021-12-24","close":9334.2217},{"date":"2021-12-27","close":9397.0176},{"date":"2021-12-28","close":9491.2109},{"date":"2021-12-29","close":9518.123},{"date":"2021-12-30","close":9468.7832},{"date":"2022-01-03","close":9748.9424},{"date":"2022-01-04","close":9486.7266},{"date":"2022-01-05","close":9414.96},{"date":"2022-01-06","close":9231.0557},{"date":"2022-01-07","close":9347.6768},{"date":"2022-01-10","close":9280.3945},{"date":"2022-01-11","close":9136.8613},{"date":"2022-01-12","close":9275.9102},{"date":"2022-01-13","close":9213.1143},{"date":"2022-01-14","close":9226.5693},{"date":"2022-01-17","close":9042.668},{"date":"2022-01-18","close":8899.1318},{"date":"2022-01-19","close":8822.8799},{"date":"2022-01-20","close":8975.3857},{"date":"2022-01-21","close":8804.9385},{"date":"2022-01-24","close":8688.3174},{"date":"2022-01-25","close":8477.501},{"date":"2022-01-26","close":8446.1016},{"date":"2022-01-27","close":8109.6924},{"date":"2022-01-28","close":8419.1885},{"date":"2022-02-03","close":8594.1221},{"date":"2022-02-04","close":8710.7432},{"date":"2022-02-07","close":8809.4229},{"date":"2022-02-08","close":8746.6279},{"date":"2022-02-09","close":8921.5596},{"date":"2022-02-10","close":8979.8701},{"date":"2022-02-11","close":8804.9385},{"date":"2022-02-14","close":8904.9401},{"date":"2022-02-15","close":8585.1494},{"date":"2022-02-16","close":8827.3652},{"date":"2022-02-17","close":8921.5596},{"date":"2022-02-18","close":8984.3555},{"date":"2022-02-21","close":9060.6084},{"date":"2022-02-22","close":8948.4727},{"date":"2022-02-23","close":9002.2969},{"date":"2022-02-24","close":8872.2197},{"date":"2022-02-25","close":8939.502},{"date":"2022-02-28","close":8975.3857},{"date":"2022-03-02","close":9051.6367},{"date":"2022-03-03","close":9195.1719},{"date":"2022-03-04","close":9150.3184},{"date":"2022-03-07","close":8930.5303},{"date":"2022-03-08","close":8831.8506},{"date":"2022-03-10","close":8961.9277},{"date":"2022-03-11","close":8979.8701},{"date":"2022-03-14","close":8818.3936},{"date":"2022-03-15","close":8751.1133},{"date":"2022-03-16","close":8885.6748},{"date":"2022-03-17","close":9024.7256},{"date":"2022-03-18","close":9109.9473},{"date":"2022-03-21","close":9038.1816},{"date":"2022-03-22","close":9033.6963},{"date":"2022-03-23","close":9042.668},{"date":"2022-03-24","close":9074.0645},{"date":"2022-03-25","close":9083.0361},{"date":"2022-03-28","close":9078.5508},{"date":"2022-03-29","close":9092.0068},{"date":"2022-03-30","close":9145.832},{"date":"2022-03-31","close":9145.832},{"date":"2022-04-01","close":9150.3184},{"date":"2022-04-04","close":9195.1719},{"date":"2022-04-05","close":9204.1416},{"date":"2022-04-06","close":9141.3467},{"date":"2022-04-07","close":9033.6963},{"date":"2022-04-08","close":9051.6367},{"date":"2022-04-11","close":9020.2393},{"date":"2022-04-12","close":8943.9863},{"date":"2022-04-13","close":9060.6084},{"date":"2022-04-14","close":9145.832},{"date":"2022-04-15","close":9100.9785},{"date":"2022-04-18","close":9145.832},{"date":"2022-04-19","close":9186.2012},{"date":"2022-04-20","close":9307.3076},{"date":"2022-04-21","close":9271.4258},{"date":"2022-04-22","close":9199.6572},{"date":"2022-04-25","close":8993.3271},{"date":"2022-04-26","close":9051.6367},{"date":"2022-04-27","close":8952.958},{"date":"2022-04-28","close":9040.3711},{"date":"2022-04-29","close":9086.3779},{"date":"2022-05-02","close":9294.2438},{"date":"2022-05-03","close":9081.7783},{"date":"2022-05-04","close":8989.7627},{"date":"2022-05-06","close":8810.3359},{"date":"2022-05-09","close":8785.3901},{"date":"2022-05-10","close":8460.6826},{"date":"2022-05-11","close":8589.502},{"date":"2022-05-12","close":8396.2734},{"date":"2022-05-13","close":8557.2979},{"date":"2022-05-16","close":8612.5049},{"date":"2022-05-17","close":8548.0967},{"date":"2022-05-18","close":8543.4951},{"date":"2022-05-19","close":8391.6729},{"date":"2022-05-20","close":8511.29},{"date":"2022-05-23","close":8571.0996},{"date":"2022-05-24","close":8442.2803},{"date":"2022-05-25","close":8515.8916},{"date":"2022-05-26","close":8474.4863},{"date":"2022-05-27","close":8548.0967},{"date":"2022-05-30","close":8635.5088},{"date":"2022-05-31","close":8663.1133},{"date":"2022-06-02","close":8603.3047},{"date":"2022-06-03","close":8617.1074},{"date":"2022-06-07","close":8479.0859},{"date":"2022-06-08","close":8474.4863},{"date":"2022-06-09","close":8474.4863},{"date":"2022-06-10","close":8391.6729},{"date":"2022-06-13","close":8032.8184},{"date":"2022-06-14","close":7885.5957},{"date":"2022-06-15","close":7738.3735},{"date":"2022-06-16","close":7738.3735},{"date":"2022-06-17","close":7687.7661},{"date":"2022-06-20","close":7466.9321},{"date":"2022-06-21","close":7577.3491},{"date":"2022-06-22","close":7324.3105},{"date":"2022-06-23","close":7154.085},{"date":"2022-06-24","close":7411.7236},{"date":"2022-06-27","close":7549.7451},{"date":"2022-06-28","close":7595.752},{"date":"2022-06-29","close":7545.144},{"date":"2022-06-30","close":7430.127},{"date":"2022-07-01","close":7384.1196},{"date":"2022-07-04","close":7342.7134},{"date":"2022-07-05","close":7558.9468},{"date":"2022-07-06","close":7471.5327},{"date":"2022-07-07","close":7609.5537},{"date":"2022-07-08","close":7623.356},{"date":"2022-07-11","close":7623.356},{"date":"2022-07-12","close":7512.9395},{"date":"2022-07-13","close":7577.3491},{"date":"2022-07-14","close":7563.5469},{"date":"2022-07-15","close":7503.7383},{"date":"2022-07-18","close":7591.1514},{"date":"2022-07-19","close":7641.7593},{"date":"2022-07-20","close":7738.3735},{"date":"2022-07-21","close":7729.1719},{"date":"2022-07-22","close":7678.564},{"date":"2022-07-25","close":7692.3667},{"date":"2022-07-26","close":7687.7661},{"date":"2022-07-27","close":7715.3701},{"date":"2022-07-28","close":7692.3667},{"date":"2022-07-29","close":7752.1758},{"date":"2022-08-01","close":7715.3701},{"date":"2022-08-02","close":7627.9565},{"date":"2022-08-03","close":7646.3594},{"date":"2022-08-04","close":7715.3701},{"date":"2022-08-05","close":7798.1821},{"date":"2022-08-08","close":7761.3774},{"date":"2022-08-09","close":7788.9814},{"date":"2022-08-10","close":7706.1685},{"date":"2022-08-11","close":7802.7827},{"date":"2022-08-12","close":7811.9844},{"date":"2022-08-16","close":7825.7861},{"date":"2022-08-17","close":7752.1758},{"date":"2022-08-18","close":7673.9634},{"date":"2022-08-19","close":7687.7661},{"date":"2022-08-22","close":7540.5435},{"date":"2022-08-23","close":7356.5156},{"date":"2022-08-24","close":7397.9219},{"date":"2022-08-25","close":7517.54},{"date":"2022-08-26","close":7499.1377},{"date":"2022-08-29","close":7301.3071},{"date":"2022-08-30","close":7356.5156},{"date":"2022-08-31","close":7420.9253},{"date":"2022-09-01","close":7259.9009},{"date":"2022-09-02","close":7204.6924},{"date":"2022-09-05","close":7135.6826},{"date":"2022-09-06","close":7167.8872},{"date":"2022-09-07","close":7057.4707},{"date":"2022-09-08","close":7126.4805},{"date":"2022-09-13","close":7264.5015},{"date":"2022-09-14","close":7135.6826},{"date":"2022-09-15","close":7135.6826},{"date":"2022-09-16","close":7094.2764},{"date":"2022-09-19","close":7039.0674},{"date":"2022-09-20","close":7131.0811},{"date":"2022-09-21","close":7075.8726},{"date":"2022-09-22","close":6988.4595},{"date":"2022-09-23","close":6804.4321},{"date":"2022-09-26","close":6560.5947},{"date":"2022-09-27","close":6532.9912},{"date":"2022-09-28","close":6445.5771},{"date":"2022-09-29","close":6514.5874},{"date":"2022-09-30","close":6381.168},{"date":"2022-10-04","close":6542.1919},{"date":"2022-10-05","close":6436.3765},{"date":"2022-10-06","close":6592.7998},{"date":"2022-10-07","close":6565.1953},{"date":"2022-10-11","close":6279.9526},{"date":"2022-10-12","close":6270.7515},{"date":"2022-10-13","close":6206.3408},{"date":"2022-10-14","close":6417.9731},{"date":"2022-10-17","close":6417.9731},{"date":"2022-10-18","close":6532.9912},{"date":"2022-10-19","close":6560.5947},{"date":"2022-10-20","close":6454.7788},{"date":"2022-10-21","close":6385.7681},{"date":"2022-10-24","close":6427.1748},{"date":"2022-10-25","close":6440.9766},{"date":"2022-10-26","close":6417.9731},{"date":"2022-10-27","close":6491.5845},{"date":"2022-10-28","close":6477.7822},{"date":"2022-10-31","close":6477.7822},{"date":"2022-11-01","close":6509.9873},{"date":"2022-11-02","close":6578.9976},{"date":"2022-11-03","close":6500.7856},{"date":"2022-11-04","close":6514.5874},{"date":"2022-11-07","close":6652.6094},{"date":"2022-11-08","close":6753.8242},{"date":"2022-11-09","close":6790.6299},{"date":"2022-11-10","close":6767.626},{"date":"2022-11-11","close":6937.8521},{"date":"2022-11-14","close":7020.6646},{"date":"2022-11-15","close":7154.085},{"date":"2022-11-16","close":7121.8799},{"date":"2022-11-17","close":7057.4707},{"date":"2022-11-18","close":7016.064},{"date":"2022-11-21","close":6878.0435},{"date":"2022-11-22","close":6864.2407},{"date":"2022-11-23","close":6910.2476},{"date":"2022-11-24","close":6965.4565},{"date":"2022-11-25","close":6965.4565},{"date":"2022-11-28","close":6878.0435},{"date":"2022-11-29","close":7002.2617},{"date":"2022-11-30","close":7034.4668},{"date":"2022-12-01","close":7094.2764},{"date":"2022-12-02","close":7071.2725},{"date":"2022-12-05","close":7108.0781},{"date":"2022-12-06","close":7016.064},{"date":"2022-12-07","close":7002.2617},{"date":"2022-12-08","close":6988.4595},{"date":"2022-12-09","close":7126.4805},{"date":"2022-12-12","close":7080.4736},{"date":"2022-12-13","close":7089.6748},{"date":"2022-12-14","close":7177.0884},{"date":"2022-12-15","close":7167.8872},{"date":"2022-12-16","close":7089.6748},{"date":"2022-12-19","close":7048.269},{"date":"2022-12-20","close":6928.6509},{"date":"2022-12-21","close":6993.0605},{"date":"2022-12-22","close":7071.2725},{"date":"2022-12-23","close":6979.2583},{"date":"2022-12-26","close":7011.4629},{"date":"2022-12-27","close":7071.2725},{"date":"2022-12-28","close":7089.6748},{"date":"2022-12-29","close":6933.2515},{"date":"2023-01-02","close":6790.6299},{"date":"2023-01-03","close":6786.0293},{"date":"2023-01-04","close":6868.8418},{"date":"2023-01-05","close":6882.6436},{"date":"2023-01-06","close":6993.0605},{"date":"2023-01-09","close":7108.0781},{"date":"2023-01-10","close":7131.0811},{"date":"2023-01-11","close":7135.6826},{"date":"2023-01-12","close":7297.6572},{"date":"2023-01-13","close":7103.4771},{"date":"2023-01-16","close":7204.6924},{"date":"2023-01-17","close":7140.2827},{"date":"2023-01-18","close":7085.0752},{"date":"2023-01-19","close":7066.6714},{"date":"2023-01-20","close":7135.6826},{"date":"2023-01-25","close":7209.2935},{"date":"2023-01-26","close":7227.6958},{"date":"2023-01-27","close":7278.3037},{"date":"2023-01-30","close":7218.4946},{"date":"2023-01-31","close":7232.2964},{"date":"2023-02-01","close":7269.1021},{"date":"2023-02-02","close":7328.9111},{"date":"2023-02-03","close":7338.1133},{"date":"2023-02-06","close":7319.7104},{"date":"2023-02-07","close":7393.3213},{"date":"2023-02-08","close":7471.5327},{"date":"2023-02-09","close":7471.5327},{"date":"2023-02-10","close":7388.7207},{"date":"2023-02-13","close":7356.5156},{"date":"2023-02-14","close":7425.5259},{"date":"2023-02-15","close":7361.1162},{"date":"2023-02-16","close":7526.7417},{"date":"2023-02-17","close":7471.5327},{"date":"2023-02-20","close":7554.3457},{"date":"2023-02-21","close":7554.3457},{"date":"2023-02-22","close":7420.9253},{"date":"2023-02-23","close":7448.5298},{"date":"2023-02-24","close":7347.3145},{"date":"2023-02-27","close":7246.0991},{"date":"2023-02-28","close":7333.5117},{"date":"2023-03-02","close":7374.9185},{"date":"2023-03-03","close":7388.7207},{"date":"2023-03-06","close":7480.7344},{"date":"2023-03-07","close":7443.9287},{"date":"2023-03-08","close":7457.731},{"date":"2023-03-09","close":7476.1338},{"date":"2023-03-10","close":7296.707},{"date":"2023-03-13","close":7292.1055},{"date":"2023-03-14","close":7039.0674},{"date":"2023-03-15","close":7131.0811},{"date":"2023-03-16","close":7094.2764},{"date":"2023-03-17","close":7241.498},{"date":"2023-03-20","close":7213.894},{"date":"2023-03-21","close":7181.689},{"date":"2023-03-22","close":7223.0952},{"date":"2023-03-23","close":7223.0952},{"date":"2023-03-24","close":7310.5088},{"date":"2023-03-27","close":7351.915},{"date":"2023-03-28","close":7425.5259},{"date":"2023-03-29","close":7549.7451},{"date":"2023-03-30","close":7595.752},{"date":"2023-03-31","close":7627.9565},{"date":"2023-04-03","close":7614.1548},{"date":"2023-04-04","close":7673.9634},{"date":"2023-04-05","close":7692.3667},{"date":"2023-04-06","close":7655.561},{"date":"2023-04-07","close":7669.3633},{"date":"2023-04-10","close":7655.561},{"date":"2023-04-11","close":7793.5815},{"date":"2023-04-12","close":7798.1821},{"date":"2023-04-13","close":7830.3882},{"date":"2023-04-14","close":7871.7935},{"date":"2023-04-17","close":7844.189},{"date":"2023-04-18","close":7816.5854},{"date":"2023-04-19","close":7857.9922},{"date":"2023-04-20","close":7798.1821},{"date":"2023-04-21","close":7696.9673},{"date":"2023-04-24","close":7632.5566},{"date":"2023-04-25","close":7508.3384},{"date":"2023-04-26","close":7591.1514},{"date":"2023-04-27","close":7607.1069},{"date":"2023-04-28","close":7682.1924},{"date":"2023-05-02","close":7757.2778},{"date":"2023-05-03","close":7705.6567},{"date":"2023-05-04","close":7715.0425},{"date":"2023-05-08","close":7738.5068},{"date":"2023-05-09","close":7913.7993},{"date":"2023-05-10","close":7913.7993},{"date":"2023-05-11","close":7738.5068},{"date":"2023-05-12","close":7658.728},{"date":"2023-05-15","close":7583.6426},{"date":"2023-05-16","close":7607.1069},{"date":"2023-05-17","close":7588.3364},{"date":"2023-05-18","close":7792.2057},{"date":"2023-05-19","close":7696.2715},{"date":"2023-05-22","close":7747.8931},{"date":"2023-05-23","close":7776.0498},{"date":"2023-05-24","close":7913.7993},{"date":"2023-05-25","close":7715.0425},{"date":"2023-05-26","close":7668.1138},{"date":"2023-05-30","close":7700.9639},{"date":"2023-05-31","close":7663.4214},{"date":"2023-06-01","close":7649.3433},{"date":"2023-06-02","close":7668.1138},{"date":"2023-06-05","close":7710.3501},{"date":"2023-06-07","close":7776.0498},{"date":"2023-06-08","close":7738.5068},{"date":"2023-06-09","close":7761.9707},{"date":"2023-06-12","close":7729.1211},{"date":"2023-06-13","close":7743.1997},{"date":"2023-06-14","close":7668.1138},{"date":"2023-06-15","close":7616.4927},{"date":"2023-06-16","close":7672.8066},{"date":"2023-06-19","close":7663.4214},{"date":"2023-06-20","close":7710.3501},{"date":"2023-06-21","close":7607.1069},{"date":"2023-06-22","close":7654.0356},{"date":"2023-06-23","close":7546.1001},{"date":"2023-06-26","close":7578.9502},{"date":"2023-06-27","close":7593.0288},{"date":"2023-06-28","close":7649.3433},{"date":"2023-06-29","close":7564.8716},{"date":"2023-06-30","close":7616.4927},{"date":"2023-07-03","close":7832.0557},{"date":"2023-07-04","close":7784.0314},{"date":"2023-07-05","close":7736.007},{"date":"2023-07-06","close":7625.6532},{"date":"2023-07-07","close":7363.0786},{"date":"2023-07-10","close":7395.9292},{"date":"2023-07-11","close":7611.3481},{"date":"2023-07-12","close":7736.007},{"date":"2023-07-13","close":7759.5083},{"date":"2023-07-14","close":7649.3433},{"date":"2023-07-17","close":7597.7217},{"date":"2023-07-18","close":7736.007},{"date":"2023-07-19","close":7736.007},{"date":"2023-07-20","close":7574.2568},{"date":"2023-07-21","close":7593.0288},{"date":"2023-07-24","close":7480.3999},{"date":"2023-07-25","close":7567.4109},{"date":"2023-07-26","close":7161.2861},{"date":"2023-07-27","close":7597.043},{"date":"2023-07-28","close":7424.0859},{"date":"2023-07-31","close":7698.2006},{"date":"2023-08-01","close":7792.2057},{"date":"2023-08-02","close":7702.2878},{"date":"2023-08-03","close":7593.0288},{"date":"2023-08-04","close":7696.2715},{"date":"2023-08-07","close":7719.7354},{"date":"2023-08-08","close":7602.4141},{"date":"2023-08-09","close":7654.0356},{"date":"2023-08-10","close":7874.5996},{"date":"2023-08-11","close":7926.2207},{"date":"2023-08-14","close":7968.4561},{"date":"2023-08-16","close":7757.2778},{"date":"2023-08-17","close":7625.8784},{"date":"2023-08-18","close":7686.8857},{"date":"2023-08-21","close":7686.8857},{"date":"2023-08-22","close":7658.728},{"date":"2023-08-23","close":7658.728},{"date":"2023-08-24","close":7832.0557},{"date":"2023-08-25","close":7700.9639},{"date":"2023-08-28","close":7776.0498},{"date":"2023-08-29","close":7799.5137},{"date":"2023-08-30","close":7804.2065},{"date":"2023-08-31","close":7822.978},{"date":"2023-09-01","close":7822.978},{"date":"2023-09-04","close":7808.8994},{"date":"2023-09-05","close":7985.3249},{"date":"2023-09-06","close":7804.2065},{"date":"2023-09-07","close":7766.6641},{"date":"2023-09-08","close":7841.75},{"date":"2023-09-11","close":7916.8354},{"date":"2023-09-12","close":7888.6782},{"date":"2023-09-13","close":7883.9849},{"date":"2023-09-14","close":7921.5278},{"date":"2023-09-15","close":7977.8413},{"date":"2023-09-18","close":7968.4561},{"date":"2023-09-19","close":7968.4561},{"date":"2023-09-20","close":7968.4561},{"date":"2023-09-21","close":7837.0562},{"date":"2023-09-22","close":7813.5928},{"date":"2023-09-25","close":7804.2065},{"date":"2023-09-26","close":7700.9639},{"date":"2023-09-27","close":7738.5068},{"date":"2023-10-04","close":7625.8784},{"date":"2023-10-05","close":7649.3433},{"date":"2023-10-06","close":7724.4282},{"date":"2023-10-10","close":7898.4724},{"date":"2023-10-11","close":7752.5854},{"date":"2023-10-12","close":7790.1284},{"date":"2023-10-13","close":7771.3569},{"date":"2023-10-16","close":7733.8135},{"date":"2023-10-17","close":7761.9707},{"date":"2023-10-18","close":7937.3006},{"date":"2023-10-19","close":7682.1924},{"date":"2023-10-20","close":7532.0215},{"date":"2023-10-23","close":7593.0288},{"date":"2023-10-24","close":7593.0288},{"date":"2023-10-25","close":7682.1924},{"date":"2023-10-26","close":7564.8716},{"date":"2023-10-27","close":7503.8643},{"date":"2023-10-30","close":7517.9429},{"date":"2023-10-31","close":7532.0215},{"date":"2023-11-01","close":7649.3433},{"date":"2023-11-02","close":7649.3433},{"date":"2023-11-03","close":7691.5781},{"date":"2023-11-06","close":7865.2139},{"date":"2023-11-07","close":8042.5454},{"date":"2023-11-08","close":8042.5454},{"date":"2023-11-09","close":7935.6074},{"date":"2023-11-10","close":7898.0635},{"date":"2023-11-13","close":7851.1353},{"date":"2023-11-14","close":7865.2139},{"date":"2023-11-15","close":7902.7563},{"date":"2023-11-16","close":7902.7563},{"date":"2023-11-17","close":8081.3736},{"date":"2023-11-20","close":8081.3736},{"date":"2023-11-21","close":7930.9131},{"date":"2023-11-22","close":7963.7637},{"date":"2023-11-23","close":7954.3774},{"date":"2023-11-24","close":7954.3774},{"date":"2023-11-27","close":7944.9927},{"date":"2023-11-28","close":7944.9927},{"date":"2023-11-29","close":7846.4424},{"date":"2023-11-30","close":7785.4351},{"date":"2023-12-01","close":7790.1284},{"date":"2023-12-04","close":7804.2065},{"date":"2023-12-05","close":7832.3633},{"date":"2023-12-06","close":7874.5996},{"date":"2023-12-07","close":7874.5996},{"date":"2023-12-08","close":8052.7634},{"date":"2023-12-11","close":7874.5996},{"date":"2023-12-12","close":7926.2207},{"date":"2023-12-13","close":7944.9927},{"date":"2023-12-14","close":8123.2672},{"date":"2023-12-15","close":7963.7637},{"date":"2023-12-18","close":7982.5347},{"date":"2023-12-19","close":8062.313},{"date":"2023-12-20","close":8165.5562},{"date":"2023-12-21","close":8104.5479},{"date":"2023-12-22","close":8287.7761},{"date":"2023-12-26","close":8132.7061},{"date":"2023-12-27","close":8193.7129},{"date":"2023-12-28","close":8254.7217},{"date":"2024-01-02","close":8221.8701},{"date":"2024-01-03","close":8212.4844},{"date":"2024-01-04","close":8085.7778},{"date":"2024-01-05","close":8048.2349},{"date":"2024-01-08","close":8048.2349},{"date":"2024-01-09","close":8048.2349},{"date":"2024-01-10","close":8057.6206},{"date":"2024-01-11","close":8043.542},{"date":"2024-01-12","close":7987.2285},{"date":"2024-01-15","close":7954.3774},{"date":"2024-01-16","close":7954.3774},{"date":"2024-01-17","close":7832.3633},{"date":"2024-01-18","close":8009.848},{"date":"2024-01-19","close":7841.75},{"date":"2024-01-22","close":7846.4424},{"date":"2024-01-23","close":7865.2139},{"date":"2024-01-24","close":7855.8276},{"date":"2024-01-25","close":7855.8276},{"date":"2024-01-26","close":7912.1426},{"date":"2024-01-29","close":8043.542},{"date":"2024-01-30","close":8043.542},{"date":"2024-01-31","close":8010.6919},{"date":"2024-02-01","close":8174.9409},{"date":"2024-02-02","close":8292.2627},{"date":"2024-02-05","close":8353.2705},{"date":"2024-02-06","close":8217.1768},{"date":"2024-02-07","close":8306.3418},{"date":"2024-02-08","close":8493.1569},{"date":"2024-02-13","close":8362.6562},{"date":"2024-02-14","close":8339.1914},{"date":"2024-02-15","close":8301.6484},{"date":"2024-02-16","close":8325.1133},{"date":"2024-02-19","close":8386.1201},{"date":"2024-02-20","close":8362.6562},{"date":"2024-02-21","close":8353.2705},{"date":"2024-02-22","close":8334.499},{"date":"2024-02-23","close":8357.9639},{"date":"2024-02-26","close":8278.1836},{"date":"2024-02-27","close":8118.6279},{"date":"2024-02-28","close":8146.7842},{"date":"2024-02-29","close":8142.0928},{"date":"2024-03-04","close":8160.8638},{"date":"2024-03-05","close":8123.3193},{"date":"2024-03-06","close":8123.3193},{"date":"2024-03-07","close":8095.1636},{"date":"2024-03-08","close":8151.4771},{"date":"2024-03-11","close":8109.2422},{"date":"2024-03-12","close":8109.2422},{"date":"2024-03-13","close":8113.9346},{"date":"2024-03-14","close":8104.5479},{"date":"2024-03-15","close":8104.5479},{"date":"2024-03-18","close":8104.5479},{"date":"2024-03-19","close":8109.2422},{"date":"2024-03-20","close":8123.3193},{"date":"2024-03-21","close":8174.9409},{"date":"2024-03-22","close":8198.4053},{"date":"2024-03-25","close":8212.4844},{"date":"2024-03-26","close":8264.1064},{"date":"2024-03-27","close":8221.8701},{"date":"2024-03-28","close":8245.335},{"date":"2024-03-29","close":8203.0986},{"date":"2024-04-01","close":8348.5771},{"date":"2024-04-02","close":8306.3418},{"date":"2024-04-03","close":8254.7217},{"date":"2024-04-04","close":8235.9482},{"date":"2024-04-05","close":8193.7129},{"date":"2024-04-08","close":8085.7778},{"date":"2024-04-09","close":8085.7778},{"date":"2024-04-11","close":8057.6206},{"date":"2024-04-12","close":8038.8496},{"date":"2024-04-15","close":8015.3853},{"date":"2024-04-16","close":7977.8413},{"date":"2024-04-17","close":7991.9209},{"date":"2024-04-18","close":8104.5479},{"date":"2024-04-19","close":8071.6987},{"date":"2024-04-22","close":8217.1768},{"date":"2024-04-23","close":8217.1768},{"date":"2024-04-24","close":8245.335},{"date":"2024-04-25","close":8240.6416},{"date":"2024-04-26","close":8226.5625},{"date":"2024-04-29","close":8298.3486},{"date":"2024-04-30","close":8327.0625},{"date":"2024-05-02","close":8365.3477},{"date":"2024-05-03","close":8365.3477},{"date":"2024-05-07","close":8331.8477},{"date":"2024-05-08","close":8389.2754},{"date":"2024-05-09","close":8394.0625},{"date":"2024-05-10","close":8417.9912},{"date":"2024-05-13","close":8441.918},{"date":"2024-05-14","close":8441.918},{"date":"2024-05-16","close":8437.1328},{"date":"2024-05-17","close":8446.7041},{"date":"2024-05-20","close":8465.8467},{"date":"2024-05-21","close":8417.9912},{"date":"2024-05-22","close":8480.2041},{"date":"2024-05-23","close":8427.5615},{"date":"2024-05-24","close":8427.5615},{"date":"2024-05-27","close":8446.7041},{"date":"2024-05-28","close":8513.7031},{"date":"2024-05-29","close":8499.3467},{"date":"2024-05-30","close":8379.7041},{"date":"2024-05-31","close":8499.3467},{"date":"2024-06-03","close":8523.2754},{"date":"2024-06-04","close":8480.2041},{"date":"2024-06-05","close":8475.418},{"date":"2024-06-07","close":8508.917},{"date":"2024-06-10","close":8685.9873},{"date":"2024-06-11","close":8628.5596},{"date":"2024-06-12","close":8695.5586},{"date":"2024-06-13","close":8767.3438},{"date":"2024-06-14","close":8843.915},{"date":"2024-06-17","close":9011.4121},{"date":"2024-06-18","close":8891.7715},{"date":"2024-06-19","close":8772.1299},{"date":"2024-06-20","close":8872.6279},{"date":"2024-06-21","close":8800.8428},{"date":"2024-06-24","close":8709.915},{"date":"2024-06-25","close":8906.9837},{"date":"2024-06-26","close":8671.6309},{"date":"2024-06-27","close":8623.7734},{"date":"2024-06-28","close":8695.5586},{"date":"2024-07-01","close":8642.916},{"date":"2024-07-02","close":8547.2031},{"date":"2024-07-03","close":8480.2041},{"date":"2024-07-04","close":8532.8457},{"date":"2024-07-05","close":8590.2744},{"date":"2024-07-08","close":8590.2744},{"date":"2024-07-09","close":8724.2734},{"date":"2024-07-10","close":8922.3106},{"date":"2024-07-11","close":8922.3106},{"date":"2024-07-12","close":8743.416},{"date":"2024-07-15","close":8800.8428},{"date":"2024-07-16","close":8786.4863},{"date":"2024-07-17","close":8786.4863},{"date":"2024-07-18","close":8786.4863},{"date":"2024-07-19","close":8709.915},{"date":"2024-07-22","close":8580.7021},{"date":"2024-07-23","close":8676.416},{"date":"2024-07-24","close":8700.3447},{"date":"2024-07-25","close":8623.7734},{"date":"2024-07-26","close":8595.0605},{"date":"2024-07-29","close":8595.0605},{"date":"2024-07-30","close":8537.6309},{"date":"2024-07-31","close":8575.917},{"date":"2024-08-01","close":8633.3447},{"date":"2024-08-02","close":8451.4893},{"date":"2024-08-05","close":8059.0649},{"date":"2024-08-06","close":8001.6367},{"date":"2024-08-07","close":8126.064},{"date":"2024-08-08","close":8130.8501},{"date":"2024-08-09","close":8178.7061},{"date":"2024-08-12","close":8236.1348},{"date":"2024-08-13","close":8250.4922},{"date":"2024-08-14","close":8322.2773},{"date":"2024-08-16","close":8322.2773},{"date":"2024-08-19","close":8350.9902},{"date":"2024-08-20","close":8540.1594},{"date":"2024-08-21","close":8540.1594},{"date":"2024-08-22","close":8307.9189},{"date":"2024-08-23","close":8495.2004},{"date":"2024-08-26","close":8288.7764},{"date":"2024-08-27","close":8476.8081},{"date":"2024-08-28","close":8269.6348},{"date":"2024-08-29","close":8245.7061},{"date":"2024-08-30","close":8255.2773},{"date":"2024-09-02","close":8240.9189},{"date":"2024-09-03","close":8255.2773},{"date":"2024-09-04","close":8049.4937},{"date":"2024-09-05","close":7996.8516},{"date":"2024-09-06","close":7896.3521},{"date":"2024-09-09","close":7948.9946},{"date":"2024-09-10","close":7925.0664},{"date":"2024-09-11","close":7891.5664},{"date":"2024-09-12","close":7977.7085},{"date":"2024-09-13","close":8035.1362},{"date":"2024-09-19","close":8082.9932},{"date":"2024-09-20","close":8126.064},{"date":"2024-09-23","close":8178.7061},{"date":"2024-09-24","close":8207.4209},{"date":"2024-09-25","close":8226.5635},{"date":"2024-09-26","close":8298.3486},{"date":"2024-09-27","close":8487.0261},{"date":"2024-09-30","close":8255.2773},{"date":"2024-10-02","close":8097.3506},{"date":"2024-10-04","close":8073.4224},{"date":"2024-10-07","close":8135.6348},{"date":"2024-10-08","close":8073.4224},{"date":"2024-10-10","close":8106.9214},{"date":"2024-10-11","close":8290.8415},{"date":"2024-10-14","close":8121.2788},{"date":"2024-10-15","close":8164.3496},{"date":"2024-10-16","close":8154.7783},{"date":"2024-10-17","close":8116.4922},{"date":"2024-10-18","close":8078.2075},{"date":"2024-10-21","close":8260.1877},{"date":"2024-10-22","close":7982.4941},{"date":"2024-10-23","close":7987.2793},{"date":"2024-10-24","close":7972.9233},{"date":"2024-10-25","close":7881.9951},{"date":"2024-10-28","close":7948.9946},{"date":"2024-10-29","close":7934.6372},{"date":"2024-10-30","close":8095.6787},{"date":"2024-10-31","close":7977.7085},{"date":"2024-11-01","close":7958.5659},{"date":"2024-11-04","close":7982.4941},{"date":"2024-11-05","close":8227.4903},{"date":"2024-11-06","close":8030.3511},{"date":"2024-11-07","close":8035.1362},{"date":"2024-11-08","close":7987.2793},{"date":"2024-11-11","close":7829.353},{"date":"2024-11-12","close":7680.9971},{"date":"2024-11-13","close":7657.0688},{"date":"2024-11-14","close":7575.7119},{"date":"2024-11-15","close":7642.7119},{"date":"2024-11-18","close":7728.854},{"date":"2024-11-19","close":7781.4961},{"date":"2024-11-20","close":7747.9966},{"date":"2024-11-21","close":7805.4248},{"date":"2024-11-22","close":7814.9961},{"date":"2024-11-25","close":7991.4557},{"date":"2024-11-26","close":7862.853},{"date":"2024-11-27","close":8040.5018},{"date":"2024-11-28","close":7910.709},{"date":"2024-11-29","close":7829.353},{"date":"2024-12-02","close":7862.853},{"date":"2024-12-03","close":7829.353},{"date":"2024-12-04","close":7848.4956},{"date":"2024-12-05","close":7781.4961},{"date":"2024-12-06","close":7652.2832},{"date":"2024-12-09","close":7499.1416},{"date":"2024-12-10","close":7690.5688},{"date":"2024-12-11","close":7800.6392},{"date":"2024-12-12","close":7848.4956},{"date":"2024-12-13","close":7934.6372},{"date":"2024-12-16","close":7910.709},{"date":"2024-12-17","close":7891.5664},{"date":"2024-12-18","close":7948.9946},{"date":"2024-12-19","close":7929.8521},{"date":"2024-12-20","close":7834.1382},{"date":"2024-12-23","close":7920.2808},{"date":"2024-12-24","close":7929.8521},{"date":"2024-12-26","close":7910.709},{"date":"2024-12-27","close":7800.6392},{"date":"2024-12-30","close":7978.1724},{"date":"2025-01-02","close":7724.0679},{"date":"2025-01-03","close":7819.7812},{"date":"2025-01-06","close":7915.4946},{"date":"2025-01-07","close":7891.5664},{"date":"2025-01-08","close":7896.3521},{"date":"2025-01-09","close":7886.7803},{"date":"2025-01-10","close":7881.9951},{"date":"2025-01-13","close":7795.8535},{"date":"2025-01-14","close":7791.0674},{"date":"2025-01-15","close":7738.4258},{"date":"2025-01-16","close":7752.7822},{"date":"2025-01-17","close":7762.3535},{"date":"2025-01-20","close":7762.3535},{"date":"2025-01-21","close":7771.9248},{"date":"2025-01-22","close":7805.4248},{"date":"2025-01-23","close":7709.7109},{"date":"2025-01-24","close":7719.2822},{"date":"2025-01-31","close":7728.854},{"date":"2025-02-03","close":7556.5698},{"date":"2025-02-04","close":7661.854},{"date":"2025-02-05","close":7781.4961},{"date":"2025-02-06","close":7925.0664},{"date":"2025-02-07","close":7858.0669},{"date":"2025-02-10","close":7858.0669},{"date":"2025-02-11","close":7881.9951},{"date":"2025-02-12","close":7867.6382},{"date":"2025-02-13","close":7881.9951},{"date":"2025-02-14","close":7896.3521},{"date":"2025-02-17","close":7982.4941},{"date":"2025-02-18","close":7982.4941},{"date":"2025-02-19","close":8063.8506},{"date":"2025-02-20","close":8102.1362},{"date":"2025-02-21","close":8140.4209},{"date":"2025-02-24","close":8140.4209},{"date":"2025-02-25","close":8197.8496},{"date":"2025-02-26","close":8188.2773},{"date":"2025-02-27","close":8193.0645},{"date":"2025-02-28","close":7996.8516},{"date":"2025-03-04","close":7958.5659},{"date":"2025-03-05","close":7996.8516},{"date":"2025-03-06","close":8059.0649},{"date":"2025-03-07","close":8241.7954},{"date":"2025-03-10","close":8030.3511},{"date":"2025-03-11","close":7987.2793},{"date":"2025-03-12","close":7992.0649},{"date":"2025-03-13","close":7968.1377},{"date":"2025-03-14","close":8030.3511},{"date":"2025-03-17","close":8082.9932},{"date":"2025-03-18","close":8087.7783},{"date":"2025-03-19","close":8140.4209},{"date":"2025-03-20","close":8221.7773},{"date":"2025-03-21","close":8221.7773},{"date":"2025-03-24","close":8250.4922},{"date":"2025-03-25","close":8202.6348},{"date":"2025-03-26","close":8202.6348},{"date":"2025-03-27","close":8202.6348},{"date":"2025-03-28","close":8078.2075},{"date":"2025-03-31","close":7982.4941},{"date":"2025-04-01","close":8082.9932},{"date":"2025-04-02","close":8063.8506},{"date":"2025-04-03","close":7953.7803},{"date":"2025-04-04","close":8011.208},{"date":"2025-04-07","close":7738.4258},{"date":"2025-04-08","close":7738.4258},{"date":"2025-04-09","close":7527.856},{"date":"2025-04-10","close":7862.853},{"date":"2025-04-11","close":7858.0669},{"date":"2025-04-14","close":7915.4946},{"date":"2025-04-15","close":7982.4941},{"date":"2025-04-16","close":8059.0649},{"date":"2025-04-17","close":8073.4224},{"date":"2025-04-18","close":8111.707},{"date":"2025-04-21","close":8126.064},{"date":"2025-04-22","close":8310.2556},{"date":"2025-04-23","close":8130.8501},{"date":"2025-04-24","close":8178.7061},{"date":"2025-04-25","close":8178.7061},{"date":"2025-04-28","close":8164.3496},{"date":"2025-04-29","close":8236.7393},{"date":"2025-04-30","close":8236.7393},{"date":"2025-05-02","close":8275.8682},{"date":"2025-05-07","close":8266.0859},{"date":"2025-05-08","close":8236.7393},{"date":"2025-05-09","close":8246.5215},{"date":"2025-05-12","close":8290.542},{"date":"2025-05-13","close":8359.0186},{"date":"2025-05-14","close":8398.1484},{"date":"2025-05-15","close":8378.583},{"date":"2025-05-16","close":8324.7803},{"date":"2025-05-19","close":8207.3916},{"date":"2025-05-20","close":8207.3916},{"date":"2025-05-21","close":8236.7393},{"date":"2025-05-22","close":8236.7393},{"date":"2025-05-23","close":8270.9775},{"date":"2025-05-26","close":8270.9775},{"date":"2025-05-27","close":8270.9775},{"date":"2025-05-28","close":8359.0186},{"date":"2025-05-29","close":8505.7539},{"date":"2025-05-30","close":8505.7539},{"date":"2025-06-02","close":8471.5146},{"date":"2025-06-04","close":8652.4893},{"date":"2025-06-05","close":8711.1826},{"date":"2025-06-09","close":8862.8096},{"date":"2025-06-10","close":8809.0068},{"date":"2025-06-11","close":8862.8096},{"date":"2025-06-12","close":8838.3535},{"date":"2025-06-13","close":8686.7275},{"date":"2025-06-16","close":8730.748},{"date":"2025-06-17","close":8794.333},{"date":"2025-06-18","close":8735.6387},{"date":"2025-06-19","close":8877.4824},{"date":"2025-06-20","close":8989.9805},{"date":"2025-06-23","close":8901.9385},{"date":"2025-06-24","close":9019.3271},{"date":"2025-06-25","close":9004.6533},{"date":"2025-06-26","close":8877.4824},{"date":"2025-06-27","close":8833.4629},{"date":"2025-06-30","close":8906.8301},{"date":"2025-07-01","close":9087.8037},{"date":"2025-07-02","close":9136.7158},{"date":"2025-07-03","close":9195.4092},{"date":"2025-07-04","close":9087.8037},{"date":"2025-07-07","close":9146.4971},{"date":"2025-07-08","close":9141.6064},{"date":"2025-07-09","close":9273.668},{"date":"2025-07-10","close":9329.4277},{"date":"2025-07-11","close":9312.7979},{"date":"2025-07-14","close":9493.7715},{"date":"2025-07-15","close":9488.8789},{"date":"2025-07-16","close":9293.2334},{"date":"2025-07-17","close":9391.0566},{"date":"2025-07-18","close":9288.3418},{"date":"2025-07-21","close":9278.5596},{"date":"2025-07-22","close":9239.4307},{"date":"2025-07-23","close":9303.0146},{"date":"2025-07-24","close":9190.5186},{"date":"2025-07-25","close":9141.6064},{"date":"2025-07-28","close":9038.8916},{"date":"2025-07-29","close":9122.042},{"date":"2025-07-30","close":9122.042},{"date":"2025-07-31","close":9043.7822},{"date":"2025-08-01","close":8848.1357},{"date":"2025-08-04","close":8936.1768},{"date":"2025-08-05","close":8892.1562},{"date":"2025-08-06","close":8916.6123},{"date":"2025-08-07","close":8960.6328},{"date":"2025-08-08","close":9024.2178},{"date":"2025-08-11","close":8970.416},{"date":"2025-08-12","close":8897.0479},{"date":"2025-08-13","close":8853.0273},{"date":"2025-08-14","close":8916.6123},{"date":"2025-08-18","close":8720.9658},{"date":"2025-08-19","close":8701.4004},{"date":"2025-08-20","close":8701.4004},{"date":"2025-08-21","close":8691.6182},{"date":"2025-08-22","close":8667.1621},{"date":"2025-08-25","close":8667.1621},{"date":"2025-08-26","close":8681.8359},{"date":"2025-08-27","close":8681.8359},{"date":"2025-08-28","close":8760.0947},{"date":"2025-08-29","close":8730.7471},{"date":"2025-09-01","close":8667.1621},{"date":"2025-09-02","close":8637.8154},{"date":"2025-09-03","close":8706.292},{"date":"2025-09-04","close":8716.0742},{"date":"2025-09-05","close":8720.9658},{"date":"2025-09-08","close":8755.2031},{"date":"2025-09-09","close":8769.877},{"date":"2025-09-10","close":8862.8086},{"date":"2025-09-11","close":8872.5918},{"date":"2025-09-12","close":9009.5449},{"date":"2025-09-15","close":9024.2178},{"date":"2025-09-16","close":8999.7617},{"date":"2025-09-17","close":8999.7617},{"date":"2025-09-18","close":9009.5449},{"date":"2025-09-19","close":9058.457},{"date":"2025-09-22","close":9014.4365},{"date":"2025-09-23","close":8975.3057},{"date":"2025-09-24","close":8906.8291},{"date":"2025-09-25","close":8862.8086},{"date":"2025-09-26","close":8725.8564},{"date":"2025-09-29","close":8813.8984},{"date":"2025-09-30","close":8804.1152},{"date":"2025-10-01","close":8799.2236},{"date":"2025-10-02","close":8818.7881},{"date":"2025-10-10","close":8760.0947},{"date":"2025-10-13","close":8676.9453},{"date":"2025-10-14","close":8676.9453},{"date":"2025-10-15","close":8745.4219},{"date":"2025-10-16","close":8745.4219},{"date":"2025-10-17","close":8706.292},{"date":"2025-10-20","close":8769.877},{"date":"2025-10-21","close":8809.0068},{"date":"2025-10-22","close":8862.8086},{"date":"2025-10-23","close":8789.4424},{"date":"2025-10-24","close":8784.5508},{"date":"2025-10-27","close":8892.1562},{"date":"2025-10-28","close":8843.2441},{"date":"2025-10-29","close":8823.6797},{"date":"2025-10-30","close":8804.1152},{"date":"2025-10-31","close":8779.6592},{"date":"2025-11-03","close":8691.6182},{"date":"2025-11-04","close":8774.7676},{"date":"2025-11-05","close":8520.4268},{"date":"2025-11-06","close":8838.3535},{"date":"2025-11-07","close":8691.6182},{"date":"2025-11-10","close":8901.9395},{"date":"2025-11-11","close":8960.6328},{"date":"2025-11-12","close":9131.8242},{"date":"2025-11-13","close":9175.8447},{"date":"2025-11-14","close":9141.6064},{"date":"2025-11-17","close":9038.8916},{"date":"2025-11-18","close":8877.4834},{"date":"2025-11-19","close":8867.7002},{"date":"2025-11-20","close":9038.8916},{"date":"2025-11-21","close":8965.5244},{"date":"2025-11-24","close":8901.9395},{"date":"2025-11-25","close":8784.5508},{"date":"2025-11-26","close":8897.0479},{"date":"2025-11-27","close":8950.8506},{"date":"2025-11-28","close":8985.0889},{"date":"2025-12-01","close":9038.8916},{"date":"2025-12-02","close":9073.1299},{"date":"2025-12-03","close":9136.7148},{"date":"2025-12-04","close":9151.3887},{"date":"2025-12-05","close":9180.7354},{"date":"2025-12-08","close":9146.498},{"date":"2025-12-09","close":9112.2588},{"date":"2025-12-10","close":9092.6943},{"date":"2025-12-11","close":9161.1709},{"date":"2025-12-12","close":9175.8447},{"date":"2025-12-15","close":9185.627},{"date":"2025-12-16","close":9131.8242},{"date":"2025-12-17","close":9166.0625},{"date":"2025-12-18","close":9166.0625},{"date":"2025-12-19","close":9156.2793},{"date":"2025-12-22","close":9205.1914},{"date":"2025-12-23","close":9146.4971},{"date":"2025-12-24","close":9156.2793},{"date":"2025-12-26","close":9058.457},{"date":"2025-12-29","close":9009.5449},{"date":"2025-12-30","close":9009.5449},{"date":"2026-01-02","close":8994.8711},{"date":"2026-01-05","close":8941.0684},{"date":"2026-01-06","close":8901.9385},{"date":"2026-01-07","close":8823.6797},{"date":"2026-01-08","close":8774.7676},{"date":"2026-01-09","close":8804.1162},{"date":"2026-01-12","close":8872.5918},{"date":"2026-01-13","close":8828.5703},{"date":"2026-01-14","close":8960.6328},{"date":"2026-01-15","close":8936.1777},{"date":"2026-01-16","close":9014.4355},{"date":"2026-01-19","close":8941.0684},{"date":"2026-01-20","close":9117.1504},{"date":"2026-01-21","close":8950.8506},{"date":"2026-01-22","close":9087.8027},{"date":"2026-01-23","close":9234.5391},{"date":"2026-01-26","close":9219.8652},{"date":"2026-01-27","close":9263.8857},{"date":"2026-01-28","close":9386.165},{"date":"2026-01-29","close":9479.0977},{"date":"2026-01-30","close":9567.1387},{"date":"2026-02-02","close":9317.6885},{"date":"2026-02-03","close":9528.0088},{"date":"2026-02-04","close":9738.3291},{"date":"2026-02-05","close":9728.5479},{"date":"2026-02-06","close":9591.5947},{"date":"2026-02-09","close":9865.5},{"date":"2026-02-10","close":10075.8213},{"date":"2026-02-11","close":10188.3174},{"date":"2026-02-12","close":10237.2295},{"date":"2026-02-13","close":10232.3389},{"date":"2026-02-19","close":10379.0732},{"date":"2026-02-20","close":10403.5293},{"date":"2026-02-23","close":10476.8965},{"date":"2026-02-24","close":10496.4619},{"date":"2026-02-25","close":10540.4824},{"date":"2026-02-26","close":10374.1826},{"date":"2026-02-27","close":10300.8145},{"date":"2026-03-03","close":9845.9365},{"date":"2026-03-04","close":9219.8652},{"date":"2026-03-05","close":9327.4707},{"date":"2026-03-06","close":9435.0762},{"date":"2026-03-09","close":9141.6064},{"date":"2026-03-10","close":9381.2734},{"date":"2026-03-11","close":9532.9004},{"date":"2026-03-12","close":9532.9004},{"date":"2026-03-13","close":9469.3154},{"date":"2026-03-16","close":9420.4033},{"date":"2026-03-17","close":9572.0303},{"date":"2026-03-18","close":9713.874},{"date":"2026-03-19","close":9586.7031},{"date":"2026-03-20","close":9767.6768},{"date":"2026-03-23","close":9498.6621},{"date":"2026-03-24","close":9493.7715},{"date":"2026-03-25","close":9743.2207},{"date":"2026-03-26","close":9748.1123},{"date":"2026-03-27","close":9801.915},{"date":"2026-03-30","close":9723.6562},{"date":"2026-03-31","close":9660.0703},{"date":"2026-04-01","close":9904.6299},{"date":"2026-04-02","close":9625.833},{"date":"2026-04-03","close":9630.7236},{"date":"2026-04-06","close":9640.5059},{"date":"2026-04-07","close":9601.377},{"date":"2026-04-08","close":9845.9365},{"date":"2026-04-09","close":9821.4805},{"date":"2026-04-10","close":9929.0859},{"date":"2026-04-13","close":9850.8271},{"date":"2026-04-14","close":10002.4531},{"date":"2026-04-15","close":10095.3848},{"date":"2026-04-16","close":10261.6855},{"date":"2026-04-17","close":10261.6855},{"date":"2026-04-20","close":10222.5557},{"date":"2026-04-21","close":10193.209},{"date":"2026-04-22","close":10114.9502},{"date":"2026-04-23","close":10114.9502},{"date":"2026-04-24","close":10295.9238},{"date":"2026-04-27","close":10325.2705},{"date":"2026-04-28","close":10286.1416},{"date":"2026-04-29","close":10326.7744},{"date":"2026-04-30","close":10242.5352},{"date":"2026-05-04","close":10292.0879},{"date":"2026-05-06","close":10088.9219},{"date":"2026-05-07","close":10123.6084},{"date":"2026-05-08","close":10227.6689},{"date":"2026-05-11","close":10019.5479},{"date":"2026-05-12","close":9910.5322},{"date":"2026-05-13","close":9935.3086},{"date":"2026-05-14","close":10351.5508},{"date":"2026-05-15","close":10212.8037},{"date":"2026-05-18","close":10064.1455},{"date":"2026-05-19","close":9930.3535},{"date":"2026-05-20","close":9647.9033},{"date":"2026-05-21","close":9865.9346},{"date":"2026-05-22","close":10059.1904},{"date":"2026-05-26","close":9940.2637},{"date":"2026-05-27","close":9737.0977},{"date":"2026-05-28","close":9415.0059},{"date":"2026-05-29","close":9573.5742},{"date":"2026-06-01","close":9593.3955},{"date":"2026-06-02","close":9623.127},{"date":"2026-06-04","close":9514.1113},{"date":"2026-06-05","close":9315.9004},{"date":"2026-06-08","close":8969.0312},{"date":"2026-06-09","close":9231.6611},{"date":"2026-06-10","close":9157.332},{"date":"2026-06-11","close":9226.7051},{"date":"2026-06-12","close":9573.5742},{"date":"2026-06-15","close":9727.1875},{"date":"2026-06-16","close":9662.7686},{"date":"2026-06-17","close":9533.9316},{"date":"2026-06-18","close":9415.0059},{"date":"2026-06-19","close":9117.6895},{"date":"2026-06-22","close":8919.4795},{"date":"2026-06-23","close":8721.2686},{"date":"2026-06-24","close":8790.6426},{"date":"2026-06-25","close":8721.2686},{"date":"2026-06-26","close":8433.8633},{"date":"2026-06-29","close":8949.2109},{"date":"2026-06-30","close":8993.8076},{"date":"2026-07-01","close":9028.4951},{"date":"2026-07-02","close":9291.124},{"date":"2026-07-03","close":9201.9287},{"date":"2026-07-06","close":9206.8848},{"date":"2026-07-07","close":9286.1689},{"date":"2026-07-08","close":9162.2871},{"date":"2026-07-09","close":8899.6582},{"date":"2026-07-10","close":9201.9287},{"date":"2026-07-13","close":9038.4053},{"date":"2026-07-14","close":9023.54},{"date":"2026-07-15","close":9048.3164},{"date":"2026-07-16","close":9097.8682},{"date":"2026-07-20","close":8929.3896},{"date":"2026-07-21","close":8850.1055},{"date":"2026-07-22","close":8850.1055},{"date":"2026-07-23","close":9053.2715},{"date":"2026-07-24","close":9132.5557},{"date":"2026-07-27","close":9187.0635},{"date":"2026-07-28","close":8904.6133},{"date":"2026-07-29","close":8751.0},{"date":"2026-07-30","close":8920.0},{"date":"2026-07-31","close":9030.0},{"date":"2026-08-03","close":8900.0},{"date":"2026-08-04","close":9215.0},{"date":"2026-08-05","close":9220.0},{"date":"2026-08-06","close":9415.0},{"date":"2026-08-07","close":9515.0},{"date":"2026-08-10","close":9555.0},{"date":"2026-08-11","close":9660.0},{"date":"2026-08-12","close":9525.0},{"date":"2026-08-13","close":9410.0},{"date":"2026-08-14","close":9575.0},{"date":"2026-08-18","close":9245.0},{"date":"2026-08-19","close":9135.0},{"date":"2026-08-20","close":9305.0},{"date":"2026-08-21","close":9155.0},{"date":"2026-08-24","close":9525.0},{"date":"2026-08-25","close":9420.0},{"date":"2026-08-26","close":9630.0},{"date":"2026-08-27","close":9480.0},{"date":"2026-08-28","close":9755.0},{"date":"2026-08-31","close":9585.0},{"date":"2026-09-01","close":9640.0},{"date":"2026-09-02","close":9450.0},{"date":"2026-09-03","close":9450.0},{"date":"2026-09-04","close":9480.0},{"date":"2026-09-07","close":9480.0},{"date":"2026-09-08","close":9410.0},{"date":"2026-09-09","close":9415.0},{"date":"2026-09-10","close":9400.0},{"date":"2026-09-11","close":9400.0},{"date":"2026-09-14","close":9455.0},{"date":"2026-09-15","close":9395.0},{"date":"2026-09-16","close":9250.0},{"date":"2026-09-17","close":9285.0},{"date":"2026-09-18","close":9225.0},{"date":"2026-09-21","close":9260.0},{"date":"2026-09-22","close":9260.0},{"date":"2026-09-23","close":9185.0},{"date":"2026-09-28","close":9305.0},{"date":"2026-09-29","close":9220.0},{"date":"2026-09-30","close":9165.0},{"date":"2026-10-01","close":9220.0},{"date":"2026-10-02","close":9185.0},{"date":"2026-10-06","close":9240.0},{"date":"2026-10-07","close":9370.0},{"date":"2026-10-08","close":9225.0},{"date":"2026-10-12","close":9105.0},{"date":"2026-10-13","close":8975.0},{"date":"2026-10-14","close":8965.0},{"date":"2026-10-15","close":8775.0},{"date":"2026-10-16","close":9010.0},{"date":"2026-10-19","close":9100.0},{"date":"2026-10-20","close":9020.0},{"date":"2026-10-21","close":8980.0},{"date":"2026-10-22","close":8900.0},{"date":"2026-10-23","close":8780.0}],"chart_data":[{"date":"2024-10-23","open":7987,"high":7987,"low":7987,"close":7987,"volume":1},{"date":"2024-10-24","open":7973,"high":7973,"low":7973,"close":7973,"volume":0},{"date":"2024-10-25","open":7882,"high":7882,"low":7882,"close":7882,"volume":0},{"date":"2024-10-28","open":7949,"high":7949,"low":7949,"close":7949,"volume":0},{"date":"2024-10-29","open":7935,"high":7935,"low":7935,"close":7935,"volume":0},{"date":"2024-10-30","open":8096,"high":8096,"low":8096,"close":8096,"volume":0},{"date":"2024-10-31","open":7978,"high":7978,"low":7978,"close":7978,"volume":0},{"date":"2024-11-01","open":7959,"high":7959,"low":7959,"close":7959,"volume":0},{"date":"2024-11-04","open":7982,"high":7982,"low":7982,"close":7982,"volume":2},{"date":"2024-11-05","open":8227,"high":8227,"low":8227,"close":8227,"volume":0},{"date":"2024-11-06","open":8030,"high":8030,"low":8030,"close":8030,"volume":0},{"date":"2024-11-07","open":8035,"high":8035,"low":8035,"close":8035,"volume":18},{"date":"2024-11-08","open":7987,"high":7987,"low":7987,"close":7987,"volume":0},{"date":"2024-11-11","open":7824,"high":7829,"low":7824,"close":7829,"volume":20},{"date":"2024-11-12","open":7681,"high":7681,"low":7681,"close":7681,"volume":0},{"date":"2024-11-13","open":7657,"high":7657,"low":7657,"close":7657,"volume":3},{"date":"2024-11-14","open":7576,"high":7576,"low":7576,"close":7576,"volume":0},{"date":"2024-11-15","open":7643,"high":7643,"low":7643,"close":7643,"volume":362},{"date":"2024-11-18","open":7729,"high":7729,"low":7729,"close":7729,"volume":0},{"date":"2024-11-19","open":7781,"high":7781,"low":7781,"close":7781,"volume":19},{"date":"2024-11-20","open":7748,"high":7748,"low":7748,"close":7748,"volume":1},{"date":"2024-11-21","open":7805,"high":7805,"low":7805,"close":7805,"volume":0},{"date":"2024-11-22","open":7815,"high":7815,"low":7815,"close":7815,"volume":0},{"date":"2024-11-25","open":7991,"high":7991,"low":7991,"close":7991,"volume":0},{"date":"2024-11-26","open":7863,"high":7863,"low":7863,"close":7863,"volume":0},{"date":"2024-11-27","open":8041,"high":8041,"low":8041,"close":8041,"volume":0},{"date":"2024-11-28","open":7911,"high":7911,"low":7911,"close":7911,"volume":0},{"date":"2024-11-29","open":7829,"high":7829,"low":7829,"close":7829,"volume":0},{"date":"2024-12-02","open":7863,"high":7863,"low":7863,"close":7863,"volume":1},{"date":"2024-12-03","open":7829,"high":7829,"low":7829,"close":7829,"volume":1},{"date":"2024-12-04","open":7848,"high":7848,"low":7848,"close":7848,"volume":19},{"date":"2024-12-05","open":7781,"high":7781,"low":7781,"close":7781,"volume":19},{"date":"2024-12-06","open":7652,"high":7652,"low":7652,"close":7652,"volume":18},{"date":"2024-12-09","open":7519,"high":7519,"low":7499,"close":7499,"volume":19},{"date":"2024-12-10","open":7691,"high":7691,"low":7691,"close":7691,"volume":0},{"date":"2024-12-11","open":7801,"high":7801,"low":7801,"close":7801,"volume":0},{"date":"2024-12-12","open":7848,"high":7848,"low":7848,"close":7848,"volume":15},{"date":"2024-12-13","open":7935,"high":7935,"low":7935,"close":7935,"volume":111},{"date":"2024-12-16","open":7911,"high":7911,"low":7911,"close":7911,"volume":1},{"date":"2024-12-17","open":7892,"high":7892,"low":7892,"close":7892,"volume":1},{"date":"2024-12-18","open":7949,"high":7949,"low":7949,"close":7949,"volume":0},{"date":"2024-12-19","open":7930,"high":7930,"low":7930,"close":7930,"volume":0},{"date":"2024-12-20","open":7834,"high":7834,"low":7834,"close":7834,"volume":0},{"date":"2024-12-23","open":7920,"high":7920,"low":7920,"close":7920,"volume":0},{"date":"2024-12-24","open":7930,"high":7930,"low":7930,"close":7930,"volume":0},{"date":"2024-12-26","open":7934,"high":7934,"low":7901,"close":7911,"volume":24},{"date":"2024-12-27","open":7801,"high":7801,"low":7801,"close":7801,"volume":0},{"date":"2024-12-30","open":7978,"high":7978,"low":7978,"close":7978,"volume":0},{"date":"2025-01-02","open":7724,"high":7724,"low":7724,"close":7724,"volume":1564},{"date":"2025-01-03","open":7820,"high":7820,"low":7820,"close":7820,"volume":0},{"date":"2025-01-06","open":7882,"high":7920,"low":7882,"close":7915,"volume":4},{"date":"2025-01-07","open":7892,"high":7892,"low":7892,"close":7892,"volume":18},{"date":"2025-01-08","open":7896,"high":7896,"low":7896,"close":7896,"volume":17},{"date":"2025-01-09","open":7887,"high":7887,"low":7887,"close":7887,"volume":311},{"date":"2025-01-10","open":7882,"high":7882,"low":7882,"close":7882,"volume":1},{"date":"2025-01-13","open":7844,"high":7844,"low":7796,"close":7796,"volume":46},{"date":"2025-01-14","open":7791,"high":7791,"low":7791,"close":7791,"volume":0},{"date":"2025-01-15","open":7738,"high":7738,"low":7738,"close":7738,"volume":0},{"date":"2025-01-16","open":7753,"high":7753,"low":7753,"close":7753,"volume":0},{"date":"2025-01-17","open":7762,"high":7781,"low":7762,"close":7762,"volume":49},{"date":"2025-01-20","open":7762,"high":7762,"low":7762,"close":7762,"volume":4},{"date":"2025-01-21","open":7772,"high":7772,"low":7772,"close":7772,"volume":1},{"date":"2025-01-22","open":7810,"high":7810,"low":7805,"close":7805,"volume":134},{"date":"2025-01-23","open":7734,"high":7734,"low":7710,"close":7710,"volume":4},{"date":"2025-01-24","open":7710,"high":7719,"low":7710,"close":7719,"volume":56},{"date":"2025-01-31","open":7729,"high":7739,"low":7729,"close":7729,"volume":154},{"date":"2025-02-03","open":7557,"high":7557,"low":7557,"close":7557,"volume":13},{"date":"2025-02-04","open":7662,"high":7662,"low":7662,"close":7662,"volume":0},{"date":"2025-02-05","open":7781,"high":7781,"low":7781,"close":7781,"volume":2},{"date":"2025-02-06","open":7930,"high":7930,"low":7925,"close":7925,"volume":23},{"date":"2025-02-07","open":7858,"high":7858,"low":7858,"close":7858,"volume":14},{"date":"2025-02-10","open":7845,"high":7858,"low":7845,"close":7858,"volume":14},{"date":"2025-02-11","open":7882,"high":7882,"low":7882,"close":7882,"volume":1},{"date":"2025-02-12","open":7888,"high":7888,"low":7868,"close":7868,"volume":14},{"date":"2025-02-13","open":7847,"high":7882,"low":7847,"close":7882,"volume":51},{"date":"2025-02-14","open":7896,"high":7896,"low":7896,"close":7896,"volume":0},{"date":"2025-02-17","open":7953,"high":7982,"low":7953,"close":7982,"volume":14},{"date":"2025-02-18","open":7982,"high":7982,"low":7982,"close":7982,"volume":0},{"date":"2025-02-19","open":8064,"high":8064,"low":8064,"close":8064,"volume":18},{"date":"2025-02-20","open":8102,"high":8102,"low":8102,"close":8102,"volume":0},{"date":"2025-02-21","open":8106,"high":8140,"low":8106,"close":8140,"volume":14},{"date":"2025-02-24","open":8140,"high":8140,"low":8140,"close":8140,"volume":12},{"date":"2025-02-25","open":8160,"high":8198,"low":8160,"close":8198,"volume":119},{"date":"2025-02-26","open":8188,"high":8188,"low":8188,"close":8188,"volume":12},{"date":"2025-02-27","open":8188,"high":8193,"low":8188,"close":8193,"volume":12},{"date":"2025-02-28","open":8092,"high":8092,"low":7987,"close":7997,"volume":202},{"date":"2025-03-04","open":7959,"high":7959,"low":7959,"close":7959,"volume":0},{"date":"2025-03-05","open":7997,"high":7997,"low":7997,"close":7997,"volume":0},{"date":"2025-03-06","open":8059,"high":8059,"low":8059,"close":8059,"volume":0},{"date":"2025-03-07","open":8242,"high":8242,"low":8242,"close":8242,"volume":0},{"date":"2025-03-10","open":8030,"high":8030,"low":8030,"close":8030,"volume":1},{"date":"2025-03-11","open":7973,"high":7987,"low":7921,"close":7987,"volume":5726},{"date":"2025-03-12","open":8001,"high":8026,"low":7992,"close":7992,"volume":10365},{"date":"2025-03-13","open":8001,"high":8001,"low":7968,"close":7968,"volume":10440},{"date":"2025-03-14","open":8026,"high":8030,"low":8026,"close":8030,"volume":48},{"date":"2025-03-17","open":8083,"high":8083,"low":8083,"close":8083,"volume":0},{"date":"2025-03-18","open":8088,"high":8088,"low":8088,"close":8088,"volume":0},{"date":"2025-03-19","open":8140,"high":8140,"low":8140,"close":8140,"volume":0},{"date":"2025-03-20","open":8251,"high":8251,"low":8222,"close":8222,"volume":46},{"date":"2025-03-21","open":8222,"high":8222,"low":8222,"close":8222,"volume":31},{"date":"2025-03-24","open":8293,"high":8293,"low":8250,"close":8250,"volume":22},{"date":"2025-03-25","open":8203,"high":8203,"low":8203,"close":8203,"volume":0},{"date":"2025-03-26","open":8203,"high":8208,"low":8198,"close":8203,"volume":33},{"date":"2025-03-27","open":8203,"high":8203,"low":8203,"close":8203,"volume":5},{"date":"2025-03-28","open":8078,"high":8078,"low":8078,"close":8078,"volume":10},{"date":"2025-03-31","open":7982,"high":7982,"low":7982,"close":7982,"volume":5},{"date":"2025-04-01","open":8083,"high":8083,"low":8083,"close":8083,"volume":10},{"date":"2025-04-02","open":8064,"high":8064,"low":8064,"close":8064,"volume":0},{"date":"2025-04-03","open":7954,"high":7954,"low":7954,"close":7954,"volume":10},{"date":"2025-04-04","open":7887,"high":8011,"low":7887,"close":8011,"volume":311},{"date":"2025-04-07","open":7767,"high":7767,"low":7738,"close":7738,"volume":34},{"date":"2025-04-08","open":7738,"high":7738,"low":7738,"close":7738,"volume":0},{"date":"2025-04-09","open":7561,"high":7561,"low":7528,"close":7528,"volume":39},{"date":"2025-04-10","open":7739,"high":7863,"low":7739,"close":7863,"volume":87},{"date":"2025-04-11","open":7858,"high":7858,"low":7858,"close":7858,"volume":1},{"date":"2025-04-14","open":7915,"high":7915,"low":7915,"close":7915,"volume":0},{"date":"2025-04-15","open":7982,"high":7982,"low":7982,"close":7982,"volume":28},{"date":"2025-04-16","open":8077,"high":8077,"low":8059,"close":8059,"volume":40},{"date":"2025-04-17","open":8073,"high":8073,"low":8073,"close":8073,"volume":0},{"date":"2025-04-18","open":8087,"high":8112,"low":8087,"close":8112,"volume":178},{"date":"2025-04-21","open":8126,"high":8126,"low":8126,"close":8126,"volume":0},{"date":"2025-04-22","open":8310,"high":8310,"low":8310,"close":8310,"volume":0},{"date":"2025-04-23","open":8131,"high":8131,"low":8131,"close":8131,"volume":0},{"date":"2025-04-24","open":8165,"high":8179,"low":8165,"close":8179,"volume":2},{"date":"2025-04-25","open":8179,"high":8179,"low":8179,"close":8179,"volume":0},{"date":"2025-04-28","open":8164,"high":8164,"low":8164,"close":8164,"volume":0},{"date":"2025-04-29","open":8237,"high":8237,"low":8237,"close":8237,"volume":1},{"date":"2025-04-30","open":8237,"high":8237,"low":8237,"close":8237,"volume":0},{"date":"2025-05-02","open":8295,"high":8295,"low":8276,"close":8276,"volume":173},{"date":"2025-05-07","open":8266,"high":8266,"low":8266,"close":8266,"volume":0},{"date":"2025-05-08","open":8237,"high":8237,"low":8237,"close":8237,"volume":0},{"date":"2025-05-09","open":8247,"high":8247,"low":8247,"close":8247,"volume":0},{"date":"2025-05-12","open":8291,"high":8291,"low":8291,"close":8291,"volume":0},{"date":"2025-05-13","open":8359,"high":8359,"low":8359,"close":8359,"volume":48},{"date":"2025-05-14","open":8334,"high":8398,"low":8334,"close":8398,"volume":36},{"date":"2025-05-15","open":8379,"high":8379,"low":8379,"close":8379,"volume":10},{"date":"2025-05-16","open":8325,"high":8325,"low":8325,"close":8325,"volume":0},{"date":"2025-05-19","open":8256,"high":8256,"low":8207,"close":8207,"volume":47},{"date":"2025-05-20","open":8207,"high":8207,"low":8207,"close":8207,"volume":0},{"date":"2025-05-21","open":8237,"high":8237,"low":8237,"close":8237,"volume":1},{"date":"2025-05-22","open":8237,"high":8237,"low":8237,"close":8237,"volume":0},{"date":"2025-05-23","open":8271,"high":8271,"low":8271,"close":8271,"volume":0},{"date":"2025-05-26","open":8271,"high":8271,"low":8271,"close":8271,"volume":59},{"date":"2025-05-27","open":8329,"high":8329,"low":8271,"close":8271,"volume":69},{"date":"2025-05-28","open":8334,"high":8359,"low":8334,"close":8359,"volume":60},{"date":"2025-05-29","open":8412,"high":8506,"low":8412,"close":8506,"volume":45},{"date":"2025-05-30","open":8544,"high":8559,"low":8506,"close":8506,"volume":149},{"date":"2025-06-02","open":8549,"high":8549,"low":8472,"close":8472,"volume":71},{"date":"2025-06-04","open":8642,"high":8662,"low":8633,"close":8652,"volume":236},{"date":"2025-06-05","open":8662,"high":8755,"low":8662,"close":8711,"volume":114},{"date":"2025-06-09","open":8829,"high":8863,"low":8829,"close":8863,"volume":36},{"date":"2025-06-10","open":8867,"high":8867,"low":8809,"close":8809,"volume":42},{"date":"2025-06-11","open":8863,"high":8863,"low":8863,"close":8863,"volume":0},{"date":"2025-06-12","open":8911,"high":8911,"low":8838,"close":8838,"volume":529},{"date":"2025-06-13","open":8849,"high":8854,"low":8668,"close":8687,"volume":165},{"date":"2025-06-16","open":8647,"high":8731,"low":8647,"close":8731,"volume":41},{"date":"2025-06-17","open":8794,"high":8794,"low":8794,"close":8794,"volume":1},{"date":"2025-06-18","open":8716,"high":8794,"low":8716,"close":8736,"volume":3},{"date":"2025-06-19","open":8872,"high":8877,"low":8843,"close":8877,"volume":5},{"date":"2025-06-20","open":8887,"high":8994,"low":8887,"close":8990,"volume":236},{"date":"2025-06-23","open":8892,"high":8902,"low":8863,"close":8902,"volume":42},{"date":"2025-06-24","open":9014,"high":9019,"low":9014,"close":9019,"volume":51},{"date":"2025-06-25","open":9020,"high":9035,"low":8986,"close":9005,"volume":275},{"date":"2025-06-26","open":8897,"high":8897,"low":8843,"close":8877,"volume":169},{"date":"2025-06-27","open":8881,"high":8881,"low":8833,"close":8833,"volume":58},{"date":"2025-06-30","open":8936,"high":8936,"low":8907,"close":8907,"volume":85},{"date":"2025-07-01","open":9073,"high":9093,"low":9073,"close":9088,"volume":159},{"date":"2025-07-02","open":9137,"high":9137,"low":9137,"close":9137,"volume":0},{"date":"2025-07-03","open":9215,"high":9218,"low":9195,"close":9195,"volume":32},{"date":"2025-07-04","open":9156,"high":9156,"low":9088,"close":9088,"volume":13},{"date":"2025-07-07","open":9089,"high":9196,"low":9000,"close":9146,"volume":30},{"date":"2025-07-08","open":9186,"high":9186,"low":9102,"close":9142,"volume":66},{"date":"2025-07-09","open":9264,"high":9279,"low":9264,"close":9274,"volume":13},{"date":"2025-07-10","open":9346,"high":9346,"low":9322,"close":9329,"volume":7},{"date":"2025-07-11","open":9401,"high":9401,"low":9313,"close":9313,"volume":1141},{"date":"2025-07-14","open":9464,"high":9494,"low":9464,"close":9494,"volume":1759},{"date":"2025-07-15","open":9489,"high":9489,"low":9450,"close":9489,"volume":105},{"date":"2025-07-16","open":9488,"high":9488,"low":9293,"close":9293,"volume":75},{"date":"2025-07-17","open":9269,"high":9391,"low":9269,"close":9391,"volume":11},{"date":"2025-07-18","open":9322,"high":9322,"low":9268,"close":9288,"volume":32},{"date":"2025-07-21","open":9289,"high":9289,"low":9279,"close":9279,"volume":217},{"date":"2025-07-22","open":9274,"high":9274,"low":9216,"close":9239,"volume":9},{"date":"2025-07-23","open":9234,"high":9303,"low":9234,"close":9303,"volume":214},{"date":"2025-07-24","open":9307,"high":9307,"low":9191,"close":9191,"volume":111},{"date":"2025-07-25","open":9166,"high":9166,"low":9142,"close":9142,"volume":10},{"date":"2025-07-28","open":9039,"high":9039,"low":9039,"close":9039,"volume":0},{"date":"2025-07-29","open":9122,"high":9122,"low":9122,"close":9122,"volume":11},{"date":"2025-07-30","open":9098,"high":9122,"low":9098,"close":9122,"volume":2879},{"date":"2025-07-31","open":9083,"high":9083,"low":9029,"close":9044,"volume":138},{"date":"2025-08-01","open":8848,"high":8848,"low":8848,"close":8848,"volume":1},{"date":"2025-08-04","open":8839,"high":8936,"low":8839,"close":8936,"volume":35},{"date":"2025-08-05","open":9004,"high":9004,"low":8892,"close":8892,"volume":529},{"date":"2025-08-06","open":8917,"high":8917,"low":8917,"close":8917,"volume":52},{"date":"2025-08-07","open":8961,"high":8961,"low":8961,"close":8961,"volume":0},{"date":"2025-08-08","open":9024,"high":9024,"low":9024,"close":9024,"volume":1},{"date":"2025-08-11","open":8930,"high":8970,"low":8930,"close":8970,"volume":10},{"date":"2025-08-12","open":8882,"high":8902,"low":8882,"close":8897,"volume":114},{"date":"2025-08-13","open":8892,"high":8892,"low":8809,"close":8853,"volume":320},{"date":"2025-08-14","open":8864,"high":8917,"low":8820,"close":8917,"volume":319},{"date":"2025-08-18","open":8721,"high":8721,"low":8721,"close":8721,"volume":1206},{"date":"2025-08-19","open":8662,"high":8701,"low":8662,"close":8701,"volume":8},{"date":"2025-08-20","open":8701,"high":8701,"low":8701,"close":8701,"volume":0},{"date":"2025-08-21","open":8692,"high":8692,"low":8692,"close":8692,"volume":0},{"date":"2025-08-22","open":8667,"high":8667,"low":8667,"close":8667,"volume":0},{"date":"2025-08-25","open":8667,"high":8682,"low":8667,"close":8667,"volume":102},{"date":"2025-08-26","open":8731,"high":8731,"low":8672,"close":8682,"volume":158},{"date":"2025-08-27","open":8667,"high":8691,"low":8662,"close":8682,"volume":17064},{"date":"2025-08-28","open":8726,"high":8764,"low":8726,"close":8760,"volume":120},{"date":"2025-08-29","open":8784,"high":8784,"low":8721,"close":8731,"volume":1331},{"date":"2025-09-01","open":8706,"high":8736,"low":8657,"close":8667,"volume":50},{"date":"2025-09-02","open":8610,"high":8638,"low":8610,"close":8638,"volume":3},{"date":"2025-09-03","open":8642,"high":8706,"low":8642,"close":8706,"volume":255},{"date":"2025-09-04","open":8706,"high":8716,"low":8701,"close":8716,"volume":62},{"date":"2025-09-05","open":8721,"high":8721,"low":8721,"close":8721,"volume":0},{"date":"2025-09-08","open":8755,"high":8755,"low":8755,"close":8755,"volume":1},{"date":"2025-09-09","open":8756,"high":8770,"low":8756,"close":8770,"volume":46},{"date":"2025-09-10","open":8829,"high":8863,"low":8809,"close":8863,"volume":25},{"date":"2025-09-11","open":8844,"high":8873,"low":8844,"close":8873,"volume":105},{"date":"2025-09-12","open":9015,"high":9030,"low":9010,"close":9010,"volume":27},{"date":"2025-09-15","open":9024,"high":9024,"low":9024,"close":9024,"volume":0},{"date":"2025-09-16","open":9045,"high":9050,"low":9000,"close":9000,"volume":108},{"date":"2025-09-17","open":8991,"high":9000,"low":8972,"close":9000,"volume":316},{"date":"2025-09-18","open":9010,"high":9010,"low":9010,"close":9010,"volume":0},{"date":"2025-09-19","open":9033,"high":9058,"low":9008,"close":9058,"volume":301},{"date":"2025-09-22","open":9059,"high":9059,"low":8985,"close":9014,"volume":743},{"date":"2025-09-23","open":8993,"high":8993,"low":8965,"close":8975,"volume":26},{"date":"2025-09-24","open":8902,"high":8907,"low":8867,"close":8907,"volume":8705},{"date":"2025-09-25","open":8863,"high":8863,"low":8848,"close":8863,"volume":5871},{"date":"2025-09-26","open":8721,"high":8726,"low":8686,"close":8726,"volume":164},{"date":"2025-09-29","open":8769,"high":8814,"low":8769,"close":8814,"volume":123},{"date":"2025-09-30","open":8804,"high":8804,"low":8804,"close":8804,"volume":0},{"date":"2025-10-01","open":8804,"high":8814,"low":8799,"close":8799,"volume":115},{"date":"2025-10-02","open":8794,"high":8826,"low":8794,"close":8819,"volume":91},{"date":"2025-10-10","open":8819,"high":8819,"low":8760,"close":8760,"volume":22},{"date":"2025-10-13","open":8691,"high":8691,"low":8677,"close":8677,"volume":164},{"date":"2025-10-14","open":8677,"high":8677,"low":8677,"close":8677,"volume":31},{"date":"2025-10-15","open":8745,"high":8745,"low":8745,"close":8745,"volume":18},{"date":"2025-10-16","open":8783,"high":8783,"low":8745,"close":8745,"volume":7},{"date":"2025-10-17","open":8746,"high":8755,"low":8706,"close":8706,"volume":105},{"date":"2025-10-20","open":8770,"high":8770,"low":8770,"close":8770,"volume":3},{"date":"2025-10-21","open":8809,"high":8809,"low":8809,"close":8809,"volume":1},{"date":"2025-10-22","open":8731,"high":8867,"low":8731,"close":8863,"volume":32},{"date":"2025-10-23","open":8858,"high":8907,"low":8789,"close":8789,"volume":46},{"date":"2025-10-24","open":8790,"high":8790,"low":8785,"close":8785,"volume":2},{"date":"2025-10-27","open":8839,"high":8892,"low":8839,"close":8892,"volume":12},{"date":"2025-10-28","open":8892,"high":8892,"low":8843,"close":8843,"volume":2},{"date":"2025-10-29","open":8843,"high":8858,"low":8809,"close":8824,"volume":14553},{"date":"2025-10-30","open":8809,"high":8809,"low":8799,"close":8804,"volume":604},{"date":"2025-10-31","open":8795,"high":8795,"low":8747,"close":8780,"volume":2642},{"date":"2025-11-03","open":8707,"high":8707,"low":8692,"close":8692,"volume":22,"rsi_14":51.07,"sma_20":8974.47,"sma_60":9013.85,"sma_120":9020.76},{"date":"2025-11-04","open":8712,"high":8775,"low":8712,"close":8775,"volume":209,"rsi_14":52.1,"sma_20":8972.94,"sma_60":9011.09,"sma_120":9025.34},{"date":"2025-11-05","open":8652,"high":8652,"low":8520,"close":8520,"volume":73,"rsi_14":37.74,"sma_20":8958.69,"sma_60":9004.75,"sma_120":9027.67},{"date":"2025-11-06","open":8661,"high":8838,"low":8661,"close":8838,"volume":23,"rsi_14":55.54,"sma_20":8959.71,"sma_60":9003.44,"sma_120":9032.35},{"date":"2025-11-07","open":8722,"high":8742,"low":8692,"close":8692,"volume":41,"rsi_14":46.97,"sma_20":8956.18,"sma_60":8998.84,"sma_120":9035.18},{"date":"2025-11-10","open":8853,"high":8902,"low":8853,"close":8902,"volume":32,"rsi_14":53.19,"sma_20":8967.68,"sma_60":8996.77,"sma_120":9039.47},{"date":"2025-11-11","open":8981,"high":8981,"low":8956,"close":8961,"volume":73,"rsi_14":53.35,"sma_20":8982.19,"sma_60":8996.6,"sma_120":9044.42},{"date":"2025-11-12","open":8961,"high":9132,"low":8961,"close":9132,"volume":33,"rsi_14":61.0,"sma_20":9001.91,"sma_60":9000.6,"sma_120":9051.3},{"date":"2025-11-13","open":9181,"high":9181,"low":9151,"close":9176,"volume":137,"rsi_14":62.27,"sma_20":9023.88,"sma_60":9006.1,"sma_120":9059.55},{"date":"2025-11-14","open":9102,"high":9191,"low":9102,"close":9142,"volume":14,"rsi_14":58.2,"sma_20":9046.15,"sma_60":9009.95,"sma_120":9067.52},{"date":"2025-11-17","open":9156,"high":9156,"low":9039,"close":9039,"volume":10220,"rsi_14":56.21,"sma_20":9059.95,"sma_60":9015.36,"sma_120":9074.35},{"date":"2025-11-18","open":9049,"high":9049,"low":8877,"close":8877,"volume":3,"rsi_14":51.54,"sma_20":9063.42,"sma_60":9018.36,"sma_120":9079.81},{"date":"2025-11-19","open":8942,"high":8942,"low":8805,"close":8868,"volume":22,"rsi_14":51.84,"sma_20":9063.62,"sma_60":9021.19,"sma_120":9084.89},{"date":"2025-11-20","open":8976,"high":9039,"low":8976,"close":9039,"volume":3,"rsi_14":57.0,"sma_20":9076.4,"sma_60":9027.11,"sma_120":9091.43},{"date":"2025-11-21","open":8966,"high":8966,"low":8912,"close":8966,"volume":36,"rsi_14":57.46,"sma_20":9085.7,"sma_60":9032.2,"sma_120":9097.34},{"date":"2025-11-24","open":9064,"high":9064,"low":8902,"close":8902,"volume":7,"rsi_14":53.51,"sma_20":9086.21,"sma_60":9036.21,"sma_120":9101.97},{"date":"2025-11-25","open":8966,"high":8966,"low":8785,"close":8785,"volume":422,"rsi_14":57.82,"sma_20":9083.19,"sma_60":9037.94,"sma_120":9104.33},{"date":"2025-11-26","open":8897,"high":8897,"low":8882,"close":8897,"volume":18259,"rsi_14":51.96,"sma_20":9086.92,"sma_60":9041.61,"sma_120":9107.66},{"date":"2025-11-27","open":8975,"high":8975,"low":8946,"close":8951,"volume":335,"rsi_14":59.36,"sma_20":9094.42,"sma_60":9044.85,"sma_120":9111.75},{"date":"2025-11-28","open":9010,"high":9019,"low":8985,"close":8985,"volume":331,"rsi_14":53.43,"sma_20":9104.95,"sma_60":9049.18,"sma_120":9114.59},{"date":"2025-12-01","open":9078,"high":9078,"low":9039,"close":9039,"volume":426,"rsi_14":53.23,"sma_20":9122.73,"sma_60":9055.52,"sma_120":9117.38},{"date":"2025-12-02","open":9068,"high":9073,"low":9058,"close":9073,"volume":4,"rsi_14":47.25,"sma_20":9138.01,"sma_60":9062.94,"sma_120":9119.17},{"date":"2025-12-03","open":9137,"high":9137,"low":9137,"close":9137,"volume":1,"rsi_14":48.2,"sma_20":9169.52,"sma_60":9070.28,"sma_120":9121.96},{"date":"2025-12-04","open":9225,"high":9225,"low":9151,"close":9151,"volume":126,"rsi_14":50.44,"sma_20":9185.49,"sma_60":9077.7,"sma_120":9124.42},{"date":"2025-12-05","open":9225,"high":9225,"low":9156,"close":9181,"volume":13,"rsi_14":57.12,"sma_20":9210.51,"sma_60":9085.53,"sma_120":9127.33},{"date":"2025-12-08","open":9220,"high":9220,"low":9122,"close":9146,"volume":69,"rsi_14":65.53,"sma_20":9223.01,"sma_60":9092.19,"sma_120":9131.25},{"date":"2025-12-09","open":9176,"high":9176,"low":9112,"close":9112,"volume":19,"rsi_14":63.75,"sma_20":9230.74,"sma_60":9098.04,"sma_120":9134.49},{"date":"2025-12-10","open":9176,"high":9176,"low":9058,"close":9093,"volume":72,"rsi_14":53.63,"sma_20":9228.73,"sma_60":9101.95,"sma_120":9137.04},{"date":"2025-12-11","open":9166,"high":9186,"low":9161,"close":9161,"volume":113,"rsi_14":63.27,"sma_20":9227.98,"sma_60":9106.88,"sma_120":9140.66},{"date":"2025-12-12","open":9254,"high":9254,"low":9176,"close":9176,"volume":20,"rsi_14":69.96,"sma_20":9229.71,"sma_60":9109.72,"sma_120":9143.2},{"date":"2025-12-15","open":9171,"high":9215,"low":9171,"close":9186,"volume":234,"rsi_14":84.76,"sma_20":9237.21,"sma_60":9112.48,"sma_120":9144.87},{"date":"2025-12-16","open":9205,"high":9205,"low":9132,"close":9132,"volume":11,"rsi_14":72.64,"sma_20":9250.23,"sma_60":9114.74,"sma_120":9146.83},{"date":"2025-12-17","open":9239,"high":9239,"low":9166,"close":9166,"volume":17,"rsi_14":71.57,"sma_20":9265.51,"sma_60":9117.59,"sma_120":9148.08},{"date":"2025-12-18","open":9176,"high":9176,"low":9166,"close":9166,"volume":11,"rsi_14":69.47,"sma_20":9272.01,"sma_60":9120.26,"sma_120":9149.46},{"date":"2025-12-19","open":9151,"high":9166,"low":9151,"close":9156,"volume":136,"rsi_14":63.95,"sma_20":9281.73,"sma_60":9121.92,"sma_120":9151.84},{"date":"2025-12-22","open":9269,"high":9269,"low":9205,"close":9205,"volume":12,"rsi_14":65.17,"sma_20":9297.23,"sma_60":9125.18,"sma_120":9155.0},{"date":"2025-12-23","open":9264,"high":9264,"low":9146,"close":9146,"volume":15,"rsi_14":51.14,"sma_20":9315.75,"sma_60":9128.08,"sma_120":9157.04},{"date":"2025-12-24","open":9176,"high":9176,"low":9156,"close":9156,"volume":14,"rsi_14":50.57,"sma_20":9329.0,"sma_60":9132.33,"sma_120":9157.62},{"date":"2025-12-26","open":9205,"high":9205,"low":9058,"close":9058,"volume":18,"rsi_14":37.62,"sma_20":9334.5,"sma_60":9135.66,"sma_120":9156.96},{"date":"2025-12-29","open":9014,"high":9034,"low":9010,"close":9010,"volume":15,"rsi_14":36.54,"sma_20":9335.75,"sma_60":9140.49,"sma_120":9155.37},{"date":"2025-12-30","open":9010,"high":9010,"low":9005,"close":9010,"volume":14,"rsi_14":39.18,"sma_20":9334.25,"sma_60":9143.82,"sma_120":9154.7},{"date":"2026-01-02","open":9034,"high":9034,"low":8970,"close":8995,"volume":1603,"rsi_14":39.58,"sma_20":9330.25,"sma_60":9147.07,"sma_120":9153.41},{"date":"2026-01-05","open":8931,"high":8941,"low":8931,"close":8941,"volume":13,"rsi_14":25.81,"sma_20":9320.25,"sma_60":9149.49,"sma_120":9151.7},{"date":"2026-01-06","open":9005,"high":9005,"low":8902,"close":8902,"volume":71530,"rsi_14":21.43,"sma_20":9307.5,"sma_60":9150.9,"sma_120":9148.53},{"date":"2026-01-07","open":8877,"high":8877,"low":8824,"close":8824,"volume":7,"rsi_14":16.96,"sma_20":9289.25,"sma_60":9151.98,"sma_120":9144.22},{"date":"2026-01-08","open":8765,"high":8775,"low":8736,"close":8775,"volume":28,"rsi_14":17.12,"sma_20":9270.25,"sma_60":9153.64,"sma_120":9139.64},{"date":"2026-01-09","open":8819,"high":8819,"low":8804,"close":8804,"volume":67,"rsi_14":16.36,"sma_20":9254.5,"sma_60":9155.81,"sma_120":9133.76},{"date":"2026-01-12","open":8873,"high":8873,"low":8873,"close":8873,"volume":1,"rsi_14":25.81,"sma_20":9243.25,"sma_60":9157.96,"sma_120":9128.51},{"date":"2026-01-13","open":8912,"high":8912,"low":8829,"close":8829,"volume":33,"rsi_14":24.43,"sma_20":9226.25,"sma_60":9159.37,"sma_120":9124.55},{"date":"2026-01-14","open":8917,"high":8961,"low":8917,"close":8961,"volume":4,"rsi_14":33.11,"sma_20":9215.25,"sma_60":9163.7,"sma_120":9120.89},{"date":"2026-01-15","open":8995,"high":8995,"low":8936,"close":8936,"volume":56,"rsi_14":34.75,"sma_20":9202.5,"sma_60":9166.55,"sma_120":9117.88},{"date":"2026-01-16","open":8990,"high":9014,"low":8985,"close":9014,"volume":7,"rsi_14":40.65,"sma_20":9196.5,"sma_60":9170.05,"sma_120":9115.63},{"date":"2026-01-19","open":8985,"high":8985,"low":8941,"close":8941,"volume":46,"rsi_14":42.0,"sma_20":9185.0,"sma_60":9171.38,"sma_120":9113.09},{"date":"2026-01-20","open":8990,"high":9117,"low":8990,"close":9117,"volume":204,"rsi_14":56.25,"sma_20":9182.5,"sma_60":9176.97,"sma_120":9111.51},{"date":"2026-01-21","open":9058,"high":9058,"low":8936,"close":8951,"volume":52,"rsi_14":47.14,"sma_20":9172.0,"sma_60":9179.81,"sma_120":9109.46},{"date":"2026-01-22","open":9024,"high":9088,"low":9024,"close":9088,"volume":5,"rsi_14":54.04,"sma_20":9166.0,"sma_60":9183.14,"sma_120":9109.0},{"date":"2026-01-23","open":9142,"high":9235,"low":9142,"close":9235,"volume":192,"rsi_14":61.81,"sma_20":9170.5,"sma_60":9189.81,"sma_120":9110.67},{"date":"2026-01-26","open":9264,"high":9264,"low":9220,"close":9220,"volume":175,"rsi_14":63.05,"sma_20":9173.75,"sma_60":9196.56,"sma_120":9111.5},{"date":"2026-01-27","open":9220,"high":9264,"low":9220,"close":9264,"volume":66,"rsi_14":68.6,"sma_20":9184.25,"sma_60":9204.39,"sma_120":9112.71},{"date":"2026-01-28","open":9357,"high":9386,"low":9357,"close":9386,"volume":112,"rsi_14":74.32,"sma_20":9203.5,"sma_60":9214.73,"sma_120":9115.63},{"date":"2026-01-29","open":9435,"high":9508,"low":9367,"close":9479,"volume":1261,"rsi_14":75.56,"sma_20":9227.5,"sma_60":9228.16,"sma_120":9121.0},{"date":"2026-01-30","open":9504,"high":9567,"low":9464,"close":9567,"volume":211,"rsi_14":75.91,"sma_20":9256.75,"sma_60":9241.67,"sma_120":9126.38},{"date":"2026-02-02","open":9557,"high":9557,"low":9279,"close":9318,"volume":21,"rsi_14":65.82,"sma_20":9276.0,"sma_60":9255.26,"sma_120":9130.0},{"date":"2026-02-03","open":9445,"high":9554,"low":9391,"close":9528,"volume":179,"rsi_14":67.47,"sma_20":9308.0,"sma_60":9267.0,"sma_120":9135.22},{"date":"2026-02-04","open":9582,"high":9753,"low":9582,"close":9738,"volume":1555,"rsi_14":72.16,"sma_20":9354.75,"sma_60":9284.84,"sma_120":9141.84},{"date":"2026-02-05","open":9758,"high":9763,"low":9685,"close":9729,"volume":611,"rsi_14":70.51,"sma_20":9403.5,"sma_60":9298.92,"sma_120":9147.84},{"date":"2026-02-06","open":9641,"high":9641,"low":9445,"close":9592,"volume":23104,"rsi_14":68.02,"sma_20":9443.75,"sma_60":9309.66,"sma_120":9153.13},{"date":"2026-02-09","open":9856,"high":9866,"low":9826,"close":9866,"volume":80,"rsi_14":69.67,"sma_20":9494.5,"sma_60":9322.16,"sma_120":9161.38},{"date":"2026-02-10","open":9958,"high":10115,"low":9958,"close":10076,"volume":760,"rsi_14":78.89,"sma_20":9558.25,"sma_60":9337.49,"sma_120":9171.79},{"date":"2026-02-11","open":10144,"high":10208,"low":10144,"close":10188,"volume":486,"rsi_14":78.63,"sma_20":9621.0,"sma_60":9355.32,"sma_120":9182.63},{"date":"2026-02-12","open":10291,"high":10291,"low":10198,"close":10237,"volume":254,"rsi_14":77.48,"sma_20":9687.5,"sma_60":9375.74,"sma_120":9195.55},{"date":"2026-02-13","open":10193,"high":10257,"low":10193,"close":10232,"volume":1162,"rsi_14":77.9,"sma_20":9749.75,"sma_60":9398.83,"sma_120":9208.59},{"date":"2026-02-19","open":10296,"high":10379,"low":10262,"close":10379,"volume":190,"rsi_14":79.08,"sma_20":9823.25,"sma_60":9424.59,"sma_120":9222.89},{"date":"2026-02-20","open":10428,"high":10438,"low":10404,"close":10404,"volume":135,"rsi_14":77.96,"sma_20":9889.0,"sma_60":9447.84,"sma_120":9237.47},{"date":"2026-02-23","open":10472,"high":10492,"low":10472,"close":10477,"volume":138,"rsi_14":77.72,"sma_20":9967.0,"sma_60":9473.58,"sma_120":9252.89},{"date":"2026-02-24","open":10531,"high":10531,"low":10477,"close":10496,"volume":146,"rsi_14":76.84,"sma_20":10039.0,"sma_60":9500.74,"sma_120":9268.47},{"date":"2026-02-25","open":10614,"high":10614,"low":10496,"close":10540,"volume":60,"rsi_14":90.06,"sma_20":10105.75,"sma_60":9530.67,"sma_120":9284.31},{"date":"2026-02-26","open":10560,"high":10560,"low":10374,"close":10374,"volume":1105,"rsi_14":78.55,"sma_20":10164.75,"sma_60":9555.83,"sma_120":9298.72},{"date":"2026-02-27","open":10223,"high":10301,"low":10213,"close":10301,"volume":20,"rsi_14":70.91,"sma_20":10217.75,"sma_60":9578.83,"sma_120":9311.84},{"date":"2026-03-03","open":10159,"high":10159,"low":9846,"close":9846,"volume":147,"rsi_14":53.27,"sma_20":10241.23,"sma_60":9593.49,"sma_120":9321.34},{"date":"2026-03-04","open":9705,"high":9705,"low":8947,"close":9220,"volume":305,"rsi_14":41.83,"sma_20":10227.93,"sma_60":9596.56,"sma_120":9326.04},{"date":"2026-03-05","open":9380,"high":9483,"low":9268,"close":9327,"volume":9403,"rsi_14":37.29,"sma_20":10215.7,"sma_60":9600.9,"sma_120":9331.92},{"date":"2026-03-06","open":9327,"high":9440,"low":9327,"close":9435,"volume":5307,"rsi_14":34.1,"sma_20":10221.74,"sma_60":9606.0,"sma_120":9338.14},{"date":"2026-03-09","open":9132,"high":9166,"low":9083,"close":9142,"volume":3041,"rsi_14":26.16,"sma_20":10202.01,"sma_60":9605.84,"sma_120":9341.77},{"date":"2026-03-10","open":9396,"high":9416,"low":9352,"close":9381,"volume":57,"rsi_14":32.04,"sma_20":10183.73,"sma_60":9609.24,"sma_120":9347.39},{"date":"2026-03-11","open":9626,"high":9671,"low":9489,"close":9533,"volume":8,"rsi_14":36.18,"sma_20":10173.73,"sma_60":9615.83,"sma_120":9354.01},{"date":"2026-03-12","open":9484,"high":9533,"low":9454,"close":9533,"volume":696,"rsi_14":32.25,"sma_20":10170.72,"sma_60":9622.99,"sma_120":9360.52},{"date":"2026-03-13","open":9391,"high":9469,"low":9391,"close":9469,"volume":2,"rsi_14":30.72,"sma_20":10150.44,"sma_60":9629.4,"sma_120":9365.68},{"date":"2026-03-16","open":9430,"high":9488,"low":9420,"close":9420,"volume":127,"rsi_14":27.99,"sma_20":10116.96,"sma_60":9633.82,"sma_120":9370.35},{"date":"2026-03-17","open":9553,"high":9572,"low":9553,"close":9572,"volume":4,"rsi_14":31.73,"sma_20":10085.45,"sma_60":9640.57,"sma_120":9375.14},{"date":"2026-03-18","open":9661,"high":9714,"low":9626,"close":9714,"volume":45,"rsi_14":34.27,"sma_20":10058.69,"sma_60":9649.56,"sma_120":9381.02},{"date":"2026-03-19","open":9553,"high":9587,"low":9553,"close":9587,"volume":14,"rsi_14":34.79,"sma_20":10025.69,"sma_60":9657.31,"sma_120":9386.03},{"date":"2026-03-20","open":9817,"high":9817,"low":9768,"close":9768,"volume":1224,"rsi_14":40.11,"sma_20":9994.44,"sma_60":9667.56,"sma_120":9392.57},{"date":"2026-03-23","open":9651,"high":9651,"low":9499,"close":9499,"volume":13,"rsi_14":43.09,"sma_20":9948.2,"sma_60":9673.23,"sma_120":9396.75},{"date":"2026-03-24","open":9606,"high":9606,"low":9494,"close":9494,"volume":238,"rsi_14":57.28,"sma_20":9897.95,"sma_60":9678.98,"sma_120":9400.45},{"date":"2026-03-25","open":9738,"high":9748,"low":9688,"close":9743,"volume":714,"rsi_14":60.25,"sma_20":9859.47,"sma_60":9688.16,"sma_120":9406.67},{"date":"2026-03-26","open":9762,"high":9762,"low":9688,"close":9748,"volume":23,"rsi_14":58.12,"sma_20":9819.0,"sma_60":9698.42,"sma_120":9413.25},{"date":"2026-03-27","open":9626,"high":9802,"low":9626,"close":9802,"volume":240,"rsi_14":69.57,"sma_20":9789.73,"sma_60":9709.41,"sma_120":9420.87},{"date":"2026-03-30","open":9626,"high":9724,"low":9626,"close":9724,"volume":613,"rsi_14":61.25,"sma_20":9760.23,"sma_60":9720.74,"sma_120":9428.2},{"date":"2026-03-31","open":9693,"high":9762,"low":9625,"close":9660,"volume":164,"rsi_14":54.46,"sma_20":9750.78,"sma_60":9731.84,"sma_120":9436.16},{"date":"2026-04-01","open":9787,"high":9905,"low":9782,"close":9905,"volume":106,"rsi_14":61.09,"sma_20":9785.88,"sma_60":9747.1,"sma_120":9445.46},{"date":"2026-04-02","open":9949,"high":9949,"low":9626,"close":9626,"volume":187,"rsi_14":54.14,"sma_20":9801.11,"sma_60":9757.85,"sma_120":9452.46},{"date":"2026-04-03","open":9758,"high":9768,"low":9616,"close":9631,"volume":2755,"rsi_14":55.66,"sma_20":9811.07,"sma_60":9769.6,"sma_120":9459.54},{"date":"2026-04-06","open":9655,"high":9685,"low":9606,"close":9641,"volume":786,"rsi_14":52.01,"sma_20":9836.55,"sma_60":9782.19,"sma_120":9466.54},{"date":"2026-04-07","open":9704,"high":9729,"low":9601,"close":9601,"volume":224,"rsi_14":46.51,"sma_20":9847.82,"sma_60":9795.44,"sma_120":9473.71},{"date":"2026-04-08","open":9787,"high":9846,"low":9782,"close":9846,"volume":737,"rsi_14":57.51,"sma_20":9863.83,"sma_60":9813.69,"sma_120":9483.67},{"date":"2026-04-09","open":9846,"high":9846,"low":9812,"close":9821,"volume":111,"rsi_14":51.71,"sma_20":9878.59,"sma_60":9831.02,"sma_120":9493.41},{"date":"2026-04-10","open":9919,"high":9929,"low":9885,"close":9929,"volume":1120,"rsi_14":65.27,"sma_20":9902.12,"sma_60":9849.02,"sma_120":9503.49},{"date":"2026-04-13","open":9866,"high":9890,"low":9851,"close":9851,"volume":342,"rsi_14":62.04,"sma_20":9924.09,"sma_60":9866.44,"sma_120":9512.9},{"date":"2026-04-14","open":9993,"high":10012,"low":9993,"close":10002,"volume":169,"rsi_14":59.35,"sma_20":9946.11,"sma_60":9884.19,"sma_120":9523.95},{"date":"2026-04-15","open":10144,"high":10144,"low":10095,"close":10095,"volume":211,"rsi_14":61.78,"sma_20":9965.62,"sma_60":9903.94,"sma_120":9535.24},{"date":"2026-04-16","open":10193,"high":10262,"low":10193,"close":10262,"volume":11,"rsi_14":64.51,"sma_20":10000.12,"sma_60":9925.19,"sma_120":9547.62},{"date":"2026-04-17","open":10340,"high":10340,"low":10232,"close":10262,"volume":18,"rsi_14":67.85,"sma_20":10025.37,"sma_60":9947.69,"sma_120":9559.53},{"date":"2026-04-20","open":10262,"high":10271,"low":10223,"close":10223,"volume":76,"rsi_14":68.94,"sma_20":10062.36,"sma_60":9966.52,"sma_120":9571.74},{"date":"2026-04-21","open":10223,"high":10223,"low":10193,"close":10193,"volume":2,"rsi_14":61.34,"sma_20":10098.11,"sma_60":9987.69,"sma_120":9583.75},{"date":"2026-04-22","open":10183,"high":10183,"low":10110,"close":10115,"volume":12017,"rsi_14":72.94,"sma_20":10117.09,"sma_60":10005.19,"sma_120":9594.17},{"date":"2026-04-23","open":10135,"high":10135,"low":10105,"close":10115,"volume":1424,"rsi_14":72.81,"sma_20":10135.81,"sma_60":10020.19,"sma_120":9605.0},{"date":"2026-04-24","open":10232,"high":10306,"low":10232,"close":10296,"volume":1709,"rsi_14":76.59,"sma_20":10161.08,"sma_60":10038.52,"sma_120":9617.54},{"date":"2026-04-27","open":10330,"high":10369,"low":10325,"close":10325,"volume":335,"rsi_14":79.6,"sma_20":10191.83,"sma_60":10056.6,"sma_120":9630.5},{"date":"2026-04-28","open":10325,"high":10369,"low":10286,"close":10286,"volume":21,"rsi_14":71.63,"sma_20":10223.79,"sma_60":10071.94,"sma_120":9643.34},{"date":"2026-04-29","open":10307,"high":10327,"low":10287,"close":10327,"volume":464,"rsi_14":67.12,"sma_20":10238.49,"sma_60":10084.1,"sma_120":9656.13},{"date":"2026-04-30","open":10327,"high":10327,"low":10233,"close":10243,"volume":860,"rsi_14":58.53,"sma_20":10263.25,"sma_60":10093.35,"sma_120":9667.51},{"date":"2026-05-04","open":10307,"high":10307,"low":10264,"close":10292,"volume":180,"rsi_14":64.93,"sma_20":10290.25,"sma_60":10107.69,"sma_120":9681.47},{"date":"2026-05-06","open":10287,"high":10287,"low":10089,"close":10089,"volume":710,"rsi_14":47.96,"sma_20":10306.5,"sma_60":10115.02,"sma_120":9691.01},{"date":"2026-05-07","open":10114,"high":10163,"low":10114,"close":10124,"volume":110,"rsi_14":44.98,"sma_20":10326.5,"sma_60":10119.35,"sma_120":9702.09},{"date":"2026-05-08","open":10208,"high":10257,"low":10178,"close":10228,"volume":3356,"rsi_14":41.33,"sma_20":10339.25,"sma_60":10125.6,"sma_120":9712.26},{"date":"2026-05-11","open":10232,"high":10232,"low":10020,"close":10020,"volume":171,"rsi_14":34.03,"sma_20":10342.75,"sma_60":10130.69,"sma_120":9720.17},{"date":"2026-05-12","open":10014,"high":10014,"low":9811,"close":9911,"volume":38,"rsi_14":32.14,"sma_20":10335.25,"sma_60":10129.27,"sma_120":9725.71},{"date":"2026-05-13","open":10030,"high":10030,"low":9916,"close":9935,"volume":351,"rsi_14":34.26,"sma_20":10333.0,"sma_60":10124.69,"sma_120":9731.09},{"date":"2026-05-14","open":10010,"high":10352,"low":10010,"close":10352,"volume":374,"rsi_14":53.29,"sma_20":10344.0,"sma_60":10125.19,"sma_120":9740.25},{"date":"2026-05-15","open":10406,"high":10496,"low":10208,"close":10213,"volume":430,"rsi_14":48.99,"sma_20":10343.25,"sma_60":10122.52,"sma_120":9749.13},{"date":"2026-05-18","open":10109,"high":10109,"low":9906,"close":10064,"volume":124,"rsi_14":39.12,"sma_20":10326.5,"sma_60":10117.44,"sma_120":9758.13},{"date":"2026-05-19","open":9925,"high":9935,"low":9856,"close":9930,"volume":109,"rsi_14":35.18,"sma_20":10303.0,"sma_60":10107.6,"sma_120":9766.09},{"date":"2026-05-20","open":9643,"high":9648,"low":9643,"close":9648,"volume":3,"rsi_14":30.98,"sma_20":10267.25,"sma_60":10092.6,"sma_120":9770.22},{"date":"2026-05-21","open":9861,"high":9906,"low":9856,"close":9866,"volume":27,"rsi_14":39.31,"sma_20":10244.0,"sma_60":10080.02,"sma_120":9776.8},{"date":"2026-05-22","open":10025,"high":10109,"low":10025,"close":10059,"volume":17,"rsi_14":45.95,"sma_20":10234.5,"sma_60":10070.35,"sma_120":9785.55},{"date":"2026-05-26","open":10109,"high":10109,"low":9911,"close":9940,"volume":61,"rsi_14":42.46,"sma_20":10219.0,"sma_60":10057.94,"sma_120":9794.3},{"date":"2026-05-27","open":9911,"high":9911,"low":9638,"close":9737,"volume":188,"rsi_14":42.46,"sma_20":10184.0,"sma_60":10044.94,"sma_120":9800.38},{"date":"2026-05-28","open":9559,"high":9559,"low":9415,"close":9415,"volume":39,"rsi_14":36.48,"sma_20":10131.25,"sma_60":10027.77,"sma_120":9803.3},{"date":"2026-05-29","open":9669,"high":9669,"low":9485,"close":9574,"volume":38,"rsi_14":37.78,"sma_20":10088.5,"sma_60":10021.02,"sma_120":9807.26},{"date":"2026-06-01","open":9628,"high":9752,"low":9534,"close":9593,"volume":60,"rsi_14":41.43,"sma_20":10051.5,"sma_60":10025.29,"sma_120":9810.93},{"date":"2026-06-02","open":9489,"high":9623,"low":9489,"close":9623,"volume":11,"rsi_14":44.03,"sma_20":10020.25,"sma_60":10028.2,"sma_120":9814.55},{"date":"2026-06-04","open":9559,"high":9559,"low":9514,"close":9514,"volume":105,"rsi_14":41.55,"sma_20":9981.0,"sma_60":10027.44,"sma_120":9816.72},{"date":"2026-06-05","open":9524,"high":9524,"low":9316,"close":9316,"volume":27,"rsi_14":27.23,"sma_20":9942.0,"sma_60":10028.35,"sma_120":9817.09},{"date":"2026-06-08","open":9122,"high":9122,"low":8969,"close":8969,"volume":74,"rsi_14":24.95,"sma_20":9883.75,"sma_60":10019.36,"sma_120":9814.3},{"date":"2026-06-09","open":9163,"high":9257,"low":9163,"close":9232,"volume":348,"rsi_14":33.97,"sma_20":9833.5,"sma_60":10012.19,"sma_120":9814.01},{"date":"2026-06-10","open":9246,"high":9246,"low":9157,"close":9157,"volume":8077,"rsi_14":34.77,"sma_20":9790.0,"sma_60":10003.78,"sma_120":9813.38},{"date":"2026-06-11","open":9227,"high":9227,"low":9227,"close":9227,"volume":1,"rsi_14":40.94,"sma_20":9755.5,"sma_60":9997.62,"sma_120":9813.51},{"date":"2026-06-12","open":9540,"high":9713,"low":9540,"close":9574,"volume":27,"rsi_14":44.04,"sma_20":9737.25,"sma_60":9998.11,"sma_120":9815.97},{"date":"2026-06-15","open":9811,"high":9816,"low":9658,"close":9727,"volume":184,"rsi_14":43.12,"sma_20":9705.75,"sma_60":9998.62,"sma_120":9819.59},{"date":"2026-06-16","open":9727,"high":9757,"low":9663,"close":9663,"volume":9,"rsi_14":44.12,"sma_20":9678.0,"sma_60":9995.62,"sma_120":9822.59},{"date":"2026-06-17","open":9663,"high":9697,"low":9534,"close":9534,"volume":9,"rsi_14":45.55,"sma_20":9651.25,"sma_60":9992.62,"sma_120":9824.97},{"date":"2026-06-18","open":9435,"high":9445,"low":9415,"close":9415,"volume":9,"rsi_14":50.0,"sma_20":9625.25,"sma_60":9984.54,"sma_120":9826.05},{"date":"2026-06-19","open":9317,"high":9317,"low":9118,"close":9118,"volume":97,"rsi_14":39.73,"sma_20":9598.5,"sma_60":9976.04,"sma_120":9824.63},{"date":"2026-06-22","open":9073,"high":9073,"low":8919,"close":8919,"volume":21,"rsi_14":35.95,"sma_20":9550.75,"sma_60":9964.29,"sma_120":9821.63},{"date":"2026-06-23","open":8820,"high":8914,"low":8721,"close":8721,"volume":1486,"rsi_14":32.43,"sma_20":9483.25,"sma_60":9944.95,"sma_120":9816.55},{"date":"2026-06-24","open":8603,"high":8791,"low":8603,"close":8791,"volume":2,"rsi_14":35.69,"sma_20":9425.25,"sma_60":9926.69,"sma_120":9812.55},{"date":"2026-06-25","open":8815,"high":8815,"low":8721,"close":8721,"volume":427,"rsi_14":37.6,"sma_20":9374.0,"sma_60":9906.36,"sma_120":9807.88},{"date":"2026-06-26","open":8677,"high":8677,"low":8424,"close":8434,"volume":133,"rsi_14":38.56,"sma_20":9324.5,"sma_60":9882.53,"sma_120":9801.63},{"date":"2026-06-29","open":8646,"high":8949,"low":8646,"close":8949,"volume":12,"rsi_14":44.55,"sma_20":9293.0,"sma_60":9868.43,"sma_120":9800.13},{"date":"2026-06-30","open":9039,"high":9039,"low":8989,"close":8994,"volume":3,"rsi_14":46.81,"sma_20":9262.75,"sma_60":9850.91,"sma_120":9799.01},{"date":"2026-07-01","open":8950,"high":9068,"low":8920,"close":9028,"volume":926,"rsi_14":46.08,"sma_20":9232.75,"sma_60":9838.75,"sma_120":9798.3},{"date":"2026-07-02","open":9117,"high":9375,"low":9117,"close":9291,"volume":177,"rsi_14":44.22,"sma_20":9221.5,"sma_60":9830.92,"sma_120":9800.26},{"date":"2026-07-03","open":9083,"high":9291,"low":9083,"close":9202,"volume":36,"rsi_14":38.96,"sma_20":9215.75,"sma_60":9821.42,"sma_120":9801.8},{"date":"2026-07-06","open":9231,"high":9231,"low":9207,"close":9207,"volume":2,"rsi_14":40.17,"sma_20":9227.75,"sma_60":9812.67,"sma_120":9804.05},{"date":"2026-07-07","open":9291,"high":9355,"low":9197,"close":9286,"volume":331,"rsi_14":44.54,"sma_20":9230.5,"sma_60":9801.08,"sma_120":9807.38},{"date":"2026-07-08","open":9209,"high":9380,"low":9162,"close":9162,"volume":26,"rsi_14":44.44,"sma_20":9230.75,"sma_60":9787.83,"sma_120":9809.43},{"date":"2026-07-09","open":9049,"high":9049,"low":8900,"close":8900,"volume":15,"rsi_14":45.13,"sma_20":9214.25,"sma_60":9768.33,"sma_120":9808.68},{"date":"2026-07-10","open":9286,"high":9286,"low":9162,"close":9202,"volume":10,"rsi_14":56.03,"sma_20":9195.5,"sma_60":9755.25,"sma_120":9810.84},{"date":"2026-07-13","open":9212,"high":9251,"low":9038,"close":9038,"volume":372,"rsi_14":56.87,"sma_20":9160.75,"sma_60":9736.83,"sma_120":9810.51},{"date":"2026-07-14","open":9029,"high":9044,"low":8970,"close":9024,"volume":35,"rsi_14":55.16,"sma_20":9128.5,"sma_60":9716.58,"sma_120":9810.26},{"date":"2026-07-15","open":9048,"high":9048,"low":9048,"close":9048,"volume":1,"rsi_14":57.4,"sma_20":9104.0,"sma_60":9693.92,"sma_120":9809.55},{"date":"2026-07-16","open":9048,"high":9098,"low":9048,"close":9098,"volume":3,"rsi_14":66.83,"sma_20":9088.0,"sma_60":9672.08,"sma_120":9809.88},{"date":"2026-07-20","open":9048,"high":9048,"low":8914,"close":8929,"volume":6,"rsi_14":49.39,"sma_20":9078.5,"sma_60":9648.08,"sma_120":9807.3},{"date":"2026-07-21","open":8855,"high":8929,"low":8850,"close":8850,"volume":20,"rsi_14":45.67,"sma_20":9075.0,"sma_60":9623.25,"sma_120":9805.47},{"date":"2026-07-22","open":8944,"high":8944,"low":8850,"close":8850,"volume":9,"rsi_14":44.51,"sma_20":9081.5,"sma_60":9599.75,"sma_120":9802.47},{"date":"2026-07-23","open":9048,"high":9053,"low":9018,"close":9053,"volume":7,"rsi_14":42.41,"sma_20":9094.75,"sma_60":9579.67,"sma_120":9799.93},{"date":"2026-07-24","open":9218,"high":9247,"low":9133,"close":9133,"volume":104,"rsi_14":47.77,"sma_20":9115.5,"sma_60":9557.83,"sma_120":9798.18},{"date":"2026-07-27","open":9226,"high":9276,"low":9187,"close":9187,"volume":222,"rsi_14":49.38,"sma_20":9153.5,"sma_60":9536.42,"sma_120":9796.51},{"date":"2026-07-28","open":9138,"high":9138,"low":8905,"close":8905,"volume":80,"rsi_14":39.45,"sma_20":9151.25,"sma_60":9510.92,"sma_120":9791.43},{"date":"2026-07-29","open":9073,"high":9117,"low":8751,"close":8751,"volume":38,"rsi_14":37.31,"sma_20":9135.25,"sma_60":9483.17,"sma_120":9783.63},{"date":"2026-07-30","open":9015,"high":9015,"low":8920,"close":8920,"volume":99,"rsi_14":48.36,"sma_20":9125.75,"sma_60":9459.58,"sma_120":9776.47},{"date":"2026-07-31","open":8920,"high":9040,"low":8900,"close":9030,"volume":18,"rsi_14":42.2,"sma_20":9108.5,"sma_60":9437.0,"sma_120":9772.34},{"date":"2026-08-03","open":9040,"high":9090,"low":8900,"close":8900,"volume":7,"rsi_14":43.12,"sma_20":9089.25,"sma_60":9415.67,"sma_120":9765.34},{"date":"2026-08-04","open":9130,"high":9215,"low":9085,"close":9215,"volume":13,"rsi_14":52.89,"sma_20":9085.5,"sma_60":9399.0,"sma_120":9759.18},{"date":"2026-08-05","open":9285,"high":9285,"low":9220,"close":9220,"volume":6,"rsi_14":52.39,"sma_20":9078.0,"sma_60":9380.67,"sma_120":9753.13},{"date":"2026-08-06","open":9320,"high":9460,"low":9320,"close":9415,"volume":19,"rsi_14":55.8,"sma_20":9086.5,"sma_60":9369.08,"sma_120":9749.88},{"date":"2026-08-07","open":9515,"high":9540,"low":9460,"close":9515,"volume":182,"rsi_14":62.92,"sma_20":9113.25,"sma_60":9361.0,"sma_120":9745.13},{"date":"2026-08-10","open":9640,"high":9640,"low":9425,"close":9555,"volume":8324,"rsi_14":69.12,"sma_20":9084.05,"sma_60":9284.98,"sma_120":9702.69},{"date":"2026-08-11","open":9705,"high":9730,"low":9650,"close":9660,"volume":590,"rsi_14":70.79,"sma_20":9114.95,"sma_60":9273.38,"sma_120":9696.4},{"date":"2026-08-12","open":9650,"high":9650,"low":9520,"close":9525,"volume":780,"rsi_14":62.51,"sma_20":9139.85,"sma_60":9261.85,"sma_120":9688.57},{"date":"2026-08-13","open":9520,"high":9520,"low":9410,"close":9410,"volume":4,"rsi_14":57.19,"sma_20":9157.75,"sma_60":9250.88,"sma_120":9679.82},{"date":"2026-08-14","open":9475,"high":9575,"low":9475,"close":9575,"volume":9,"rsi_14":59.52,"sma_20":9181.4,"sma_60":9244.9,"sma_120":9671.19},{"date":"2026-08-18","open":9545,"high":9550,"low":9245,"close":9245,"volume":927,"rsi_14":58.17,"sma_20":9197.0,"sma_60":9238.12,"sma_120":9659.61},{"date":"2026-08-19","open":9245,"high":9245,"low":9135,"close":9135,"volume":69,"rsi_14":59.41,"sma_20":9211.05,"sma_60":9225.87,"sma_120":9646.48},{"date":"2026-08-20","open":9305,"high":9305,"low":9305,"close":9305,"volume":1,"rsi_14":59.51,"sma_20":9233.6,"sma_60":9213.23,"sma_120":9634.61},{"date":"2026-08-21","open":9290,"high":9290,"low":9135,"close":9155,"volume":38,"rsi_14":53.03,"sma_20":9238.5,"sma_60":9200.08,"sma_120":9621.11},{"date":"2026-08-24","open":9390,"high":9525,"low":9365,"close":9525,"volume":20,"rsi_14":63.56,"sma_20":9257.95,"sma_60":9196.48,"sma_120":9612.11},{"date":"2026-08-25","open":9490,"high":9490,"low":9405,"close":9420,"volume":43,"rsi_14":54.89,"sma_20":9269.4,"sma_60":9196.5,"sma_120":9602.86},{"date":"2026-08-26","open":9570,"high":9655,"low":9570,"close":9630,"volume":99,"rsi_14":58.91,"sma_20":9305.5,"sma_60":9197.38,"sma_120":9599.24},{"date":"2026-08-27","open":9570,"high":9570,"low":9480,"close":9480,"volume":409,"rsi_14":51.44,"sma_20":9341.75,"sma_60":9195.43,"sma_120":9599.7},{"date":"2026-08-28","open":9405,"high":9755,"low":9405,"close":9755,"volume":27,"rsi_14":54.94,"sma_20":9383.5,"sma_60":9197.57,"sma_120":9601.53},{"date":"2026-08-31","open":9595,"high":9625,"low":9565,"close":9585,"volume":24,"rsi_14":50.59,"sma_20":9411.25,"sma_60":9198.68,"sma_120":9601.03},{"date":"2026-09-01","open":9675,"high":9675,"low":9600,"close":9640,"volume":253,"rsi_14":49.6,"sma_20":9448.25,"sma_60":9204.02,"sma_120":9603.48},{"date":"2026-09-02","open":9600,"high":9600,"low":9450,"close":9450,"volume":13,"rsi_14":48.54,"sma_20":9460.0,"sma_60":9211.97,"sma_120":9602.32},{"date":"2026-09-03","open":9530,"high":9530,"low":9450,"close":9450,"volume":507,"rsi_14":50.82,"sma_20":9471.5,"sma_60":9215.55,"sma_120":9599.86},{"date":"2026-09-04","open":9450,"high":9480,"low":9450,"close":9480,"volume":22,"rsi_14":47.95,"sma_20":9474.75,"sma_60":9220.87,"sma_120":9597.66},{"date":"2026-09-07","open":9515,"high":9515,"low":9480,"close":9480,"volume":47,"rsi_14":55.92,"sma_20":9473.0,"sma_60":9225.03,"sma_120":9595.99},{"date":"2026-09-08","open":9535,"high":9545,"low":9410,"close":9410,"volume":62,"rsi_14":57.07,"sma_20":9465.75,"sma_60":9222.25,"sma_120":9594.16},{"date":"2026-09-09","open":9410,"high":9415,"low":9385,"close":9415,"volume":234,"rsi_14":53.09,"sma_20":9453.5,"sma_60":9216.98,"sma_120":9591.08},{"date":"2026-09-10","open":9385,"high":9410,"low":9310,"close":9400,"volume":38,"rsi_14":57.45,"sma_20":9447.25,"sma_60":9212.53,"sma_120":9586.66},{"date":"2026-09-11","open":9450,"high":9450,"low":9400,"close":9400,"volume":1222,"rsi_14":45.1,"sma_20":9446.75,"sma_60":9210.23,"sma_120":9583.33},{"date":"2026-09-14","open":9400,"high":9455,"low":9395,"close":9455,"volume":7,"rsi_14":51.43,"sma_20":9440.75,"sma_60":9210.83,"sma_120":9578.91},{"date":"2026-09-15","open":9415,"high":9415,"low":9395,"close":9395,"volume":180,"rsi_14":39.07,"sma_20":9448.25,"sma_60":9215.4,"sma_120":9576.29},{"date":"2026-09-16","open":9385,"high":9385,"low":9250,"close":9250,"volume":55,"rsi_14":39.25,"sma_20":9454.0,"sma_60":9220.85,"sma_120":9572.49},{"date":"2026-09-17","open":9285,"high":9285,"low":9285,"close":9285,"volume":1,"rsi_14":21.69,"sma_20":9453.0,"sma_60":9230.18,"sma_120":9566.87},{"date":"2026-09-18","open":9285,"high":9285,"low":9220,"close":9225,"volume":39,"rsi_14":25.0,"sma_20":9456.5,"sma_60":9237.37,"sma_120":9560.69},{"date":"2026-09-21","open":9255,"high":9265,"low":9220,"close":9260,"volume":48,"rsi_14":22.86,"sma_20":9443.25,"sma_60":9246.28,"sma_120":9554.36},{"date":"2026-09-22","open":9260,"high":9260,"low":9260,"close":9260,"volume":0,"rsi_14":31.37,"sma_20":9435.25,"sma_60":9260.0,"sma_120":9548.7},{"date":"2026-09-23","open":9205,"high":9205,"low":9185,"close":9185,"volume":2198,"rsi_14":27.35,"sma_20":9413.0,"sma_60":9263.87,"sma_120":9542.94},{"date":"2026-09-28","open":9325,"high":9325,"low":9295,"close":9305,"volume":10,"rsi_14":37.04,"sma_20":9404.25,"sma_60":9269.0,"sma_120":9536.1},{"date":"2026-09-29","open":9225,"high":9225,"low":9220,"close":9220,"volume":2,"rsi_14":32.89,"sma_20":9377.5,"sma_60":9272.13,"sma_120":9530.93},{"date":"2026-09-30","open":9240,"high":9240,"low":9160,"close":9165,"volume":9,"rsi_14":33.56,"sma_20":9356.5,"sma_60":9269.97,"sma_120":9525.27},{"date":"2026-10-01","open":9185,"high":9220,"low":9185,"close":9220,"volume":2,"rsi_14":37.74,"sma_20":9335.5,"sma_60":9270.2,"sma_120":9519.98},{"date":"2026-10-02","open":9185,"high":9185,"low":9185,"close":9185,"volume":1,"rsi_14":36.81,"sma_20":9322.25,"sma_60":9269.77,"sma_120":9514.73},{"date":"2026-10-06","open":9280,"high":9280,"low":9240,"close":9240,"volume":117,"rsi_14":40.8,"sma_20":9311.75,"sma_60":9268.93,"sma_120":9507.85},{"date":"2026-10-07","open":9345,"high":9370,"low":9320,"close":9370,"volume":41,"rsi_14":45.5,"sma_20":9306.25,"sma_60":9272.33,"sma_120":9502.27},{"date":"2026-10-08","open":9225,"high":9225,"low":9225,"close":9225,"volume":7,"rsi_14":41.75,"sma_20":9293.5,"sma_60":9277.7,"sma_120":9494.56},{"date":"2026-10-12","open":9130,"high":9190,"low":9060,"close":9105,"volume":112,"rsi_14":42.79,"sma_20":9278.25,"sma_60":9276.02,"sma_120":9486.52},{"date":"2026-10-13","open":9010,"high":9010,"low":8895,"close":8975,"volume":338,"rsi_14":35.91,"sma_20":9256.25,"sma_60":9274.9,"sma_120":9476.1},{"date":"2026-10-14","open":9095,"high":9105,"low":8965,"close":8965,"volume":37,"rsi_14":37.62,"sma_20":9234.5,"sma_60":9273.87,"sma_120":9464.81},{"date":"2026-10-15","open":8890,"high":8890,"low":8775,"close":8775,"volume":34,"rsi_14":29.88,"sma_20":9203.25,"sma_60":9269.25,"sma_120":9450.52},{"date":"2026-10-16","open":8900,"high":9165,"low":8900,"close":9010,"volume":57,"rsi_14":41.32,"sma_20":9181.0,"sma_60":9267.72,"sma_120":9438.18},{"date":"2026-10-19","open":9055,"high":9105,"low":9045,"close":9100,"volume":2950,"rsi_14":47.08,"sma_20":9166.25,"sma_60":9270.5,"sma_120":9426.93},{"date":"2026-10-20","open":9100,"high":9100,"low":9020,"close":9020,"volume":580,"rsi_14":39.93,"sma_20":9154.75,"sma_60":9273.27,"sma_120":9415.27},{"date":"2026-10-21","open":8985,"high":9025,"low":8980,"close":8980,"volume":31,"rsi_14":41.24,"sma_20":9139.5,"sma_60":9275.37,"sma_120":9403.93},{"date":"2026-10-22","open":8915,"high":8915,"low":8900,"close":8900,"volume":2,"rsi_14":40.5,"sma_20":9123.25,"sma_60":9272.75,"sma_120":9391.93},{"date":"2026-10-23","open":8825,"high":8861,"low":8700,"close":8700,"volume":15}],"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 퀄리티Plus","phase":"above-fold","symbol_resolved":true}