{"status":"ok","report":{"price_analysis":{"current":10750.0,"change_1d":-2.9,"change_7d":-6.2,"change_30d":-9.2,"high_30d":11940.0,"low_30d":10750.0,"position_in_range":0.0,"support":10869.0,"resistance":11821.0},"summary":"KODEX 밸류Plus(244670)은(는) FnGuide 밸류PLUS 지수를 추종하는 ETF입니다, 순자산 69.7억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 30.0로 약세 구간입니다. MACD(-146.12)가 시그널선(-88.62)을 하회합니다(데드크로스). 현재가가 SMA20(11382)과 SMA60(11469) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10933~11830 (현재 위치 -20%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 30","rsi_14":30.02610966057442,"macd":-146.11651054250615,"macd_signal":-88.62185655365721,"sma_20":11381.5,"sma_60":11469.483333333334,"bb_upper":11829.753276619369,"bb_lower":10933.246723380631,"atr_14":197.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -82.00. 30일 누적: 외국인 0.00, 기관 1764.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-82.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":27.0,"retail_net":-27.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-48.0,"retail_net":48.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-44.0,"retail_net":44.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":771.0,"retail_net":-771.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":1963.0,"retail_net":-1963.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":94.0,"retail_net":-94.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":130.0,"retail_net":-130.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":13.0,"retail_net":-13.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-129.0,"retail_net":129.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-185.0,"retail_net":185.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-325.0,"retail_net":325.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":78.0,"retail_net":-78.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-21.0,"retail_net":21.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-129.0,"retail_net":129.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-120.0,"retail_net":120.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-1164.0,"retail_net":1164.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":984.0,"retail_net":-984.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-19.0,"retail_net":19.0}],"periods":{"d1":{"foreign_net":0,"institution_net":27.0,"retail_net":-27.0},"d3":{"foreign_net":0,"institution_net":-41.0,"retail_net":41.0},"d7":{"foreign_net":0,"institution_net":685.0,"retail_net":-685.0},"d14":{"foreign_net":0,"institution_net":2873.0,"retail_net":-2873.0},"d30":{"foreign_net":0,"institution_net":1764.0,"retail_net":-1764.0}}},"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":32,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.0,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.2,"unit":"%","percentile":35,"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":3.0962,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.1,"summary":"배당수익률 3.10%","metrics":[{"name":"배당수익률","value":3.1,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:30.041462+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FnGuide 밸류PLUS 지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.3,"aum":700000000.0,"aum_display":"69.7억","dividend_yield":null,"tracking_error":1.3,"holdings":[{"ticker":"001680","name":"대상","weight":4.11},{"ticker":"000640","name":"동아쏘시오홀딩스","weight":4.11},{"ticker":"280360","name":"롯데웰푸드","weight":3.31},{"ticker":"097950","name":"CJ제일제당","weight":3.24},{"ticker":"006040","name":"동원산업","weight":3.21},{"ticker":"001800","name":"오리온홀딩스","weight":2.81},{"ticker":"004490","name":"세방전지","weight":2.81},{"ticker":"002310","name":"아세아제지","weight":2.79},{"ticker":"002790","name":"아모레퍼시픽홀딩스","weight":2.61},{"ticker":"035760","name":"CJ ENM","weight":2.59}],"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":10750.0,"change_pct":-2.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7765.177},{"date":"2016-10-25","close":7752.8235},{"date":"2016-10-26","close":7636.4951},{"date":"2016-10-27","close":7690.0268},{"date":"2016-10-28","close":7625.1711},{"date":"2016-10-31","close":7512.9606},{"date":"2016-11-01","close":7495.4598},{"date":"2016-11-02","close":7393.5438},{"date":"2016-11-03","close":7451.1933},{"date":"2016-11-04","close":7451.1933},{"date":"2016-11-07","close":7548.9915},{"date":"2016-11-08","close":7632.3773},{"date":"2016-11-09","close":7467.6646},{"date":"2016-11-10","close":7607.6704},{"date":"2016-11-11","close":7658.1137},{"date":"2016-11-14","close":7718.8515},{"date":"2016-11-15","close":7715.7632},{"date":"2016-11-16","close":7790.9133},{"date":"2016-11-17","close":7794.0017},{"date":"2016-11-18","close":7718.8515},{"date":"2016-11-21","close":7645.7602},{"date":"2016-11-22","close":7665.3199},{"date":"2016-11-23","close":7686.9384},{"date":"2016-11-24","close":7603.5526},{"date":"2016-11-25","close":7607.6704},{"date":"2016-11-28","close":7512.9606},{"date":"2016-11-29","close":7607.6704},{"date":"2016-11-30","close":7512.9606},{"date":"2016-12-01","close":7582.9635},{"date":"2016-12-02","close":7535.6086},{"date":"2016-12-05","close":7525.314},{"date":"2016-12-06","close":7607.6704},{"date":"2016-12-07","close":7620.0239},{"date":"2016-12-08","close":7722.9693},{"date":"2016-12-09","close":7747.6762},{"date":"2016-12-12","close":7790.9133},{"date":"2016-12-13","close":7819.7381},{"date":"2016-12-14","close":7781.6483},{"date":"2016-12-15","close":7867.093},{"date":"2016-12-16","close":7829.0032},{"date":"2016-12-19","close":7847.5334},{"date":"2016-12-20","close":7819.7381},{"date":"2016-12-21","close":7798.1195},{"date":"2016-12-22","close":7777.5304},{"date":"2016-12-23","close":7765.177},{"date":"2016-12-26","close":7756.9413},{"date":"2016-12-27","close":7823.8559},{"date":"2016-12-28","close":7893.8588},{"date":"2016-12-29","close":7900.0355},{"date":"2017-01-02","close":7856.7985},{"date":"2017-01-03","close":7856.7985},{"date":"2017-01-04","close":7856.7985},{"date":"2017-01-05","close":7897.9766},{"date":"2017-01-06","close":7876.3581},{"date":"2017-01-09","close":7805.3257},{"date":"2017-01-10","close":7752.8235},{"date":"2017-01-11","close":7752.8235},{"date":"2017-01-12","close":7794.0017},{"date":"2017-01-13","close":7815.6203},{"date":"2017-01-16","close":7815.6203},{"date":"2017-01-17","close":7781.6483},{"date":"2017-01-18","close":7823.8559},{"date":"2017-01-19","close":7781.6483},{"date":"2017-01-20","close":7802.2374},{"date":"2017-01-23","close":7738.4112},{"date":"2017-01-24","close":7681.7911},{"date":"2017-01-25","close":7578.8457},{"date":"2017-01-26","close":7650.9075},{"date":"2017-01-31","close":7612.8177},{"date":"2017-02-01","close":7674.585},{"date":"2017-02-02","close":7636.4951},{"date":"2017-02-03","close":7553.1093},{"date":"2017-02-06","close":7636.4951},{"date":"2017-02-07","close":7699.2919},{"date":"2017-02-08","close":7738.4112},{"date":"2017-02-09","close":7777.5304},{"date":"2017-02-10","close":7860.9163},{"date":"2017-02-13","close":7900.0355},{"date":"2017-02-14","close":7913.4185},{"date":"2017-02-15","close":8014.305},{"date":"2017-02-16","close":8014.305},{"date":"2017-02-17","close":7942.2432},{"date":"2017-02-20","close":7929.8897},{"date":"2017-02-21","close":8029.7468},{"date":"2017-02-22","close":8029.7468},{"date":"2017-02-23","close":8054.4538},{"date":"2017-02-24","close":8022.5407},{"date":"2017-02-27","close":8065.7778},{"date":"2017-02-28","close":8022.5407},{"date":"2017-03-02","close":7964.8912},{"date":"2017-03-03","close":7819.7381},{"date":"2017-03-06","close":7736.3522},{"date":"2017-03-07","close":7839.2977},{"date":"2017-03-08","close":7856.7985},{"date":"2017-03-09","close":7856.7985},{"date":"2017-03-10","close":7897.9766},{"date":"2017-03-13","close":7889.741},{"date":"2017-03-14","close":7885.6232},{"date":"2017-03-15","close":7832.0915},{"date":"2017-03-16","close":7829.0032},{"date":"2017-03-17","close":7951.5083},{"date":"2017-03-20","close":7897.9766},{"date":"2017-03-21","close":7913.4185},{"date":"2017-03-22","close":7897.9766},{"date":"2017-03-23","close":7969.009},{"date":"2017-03-24","close":8054.4538},{"date":"2017-03-27","close":8094.6025},{"date":"2017-03-28","close":8078.1312},{"date":"2017-03-29","close":8092.5436},{"date":"2017-03-30","close":8094.6025},{"date":"2017-03-31","close":8166.6643},{"date":"2017-04-03","close":8206.8131},{"date":"2017-04-04","close":8206.8131},{"date":"2017-04-05","close":8190.3418},{"date":"2017-04-06","close":8195.4891},{"date":"2017-04-07","close":8243.8734},{"date":"2017-04-10","close":8129.604},{"date":"2017-04-11","close":8166.6643},{"date":"2017-04-12","close":8133.7218},{"date":"2017-04-13","close":8210.9309},{"date":"2017-04-14","close":8195.4891},{"date":"2017-04-17","close":8259.3152},{"date":"2017-04-18","close":8339.6127},{"date":"2017-04-19","close":8323.1414},{"date":"2017-04-20","close":8421.9691},{"date":"2017-04-21","close":8429.1753},{"date":"2017-04-24","close":8363.2902},{"date":"2017-04-25","close":8450.7938},{"date":"2017-04-26","close":8520.7967},{"date":"2017-04-27","close":8625.8011},{"date":"2017-04-28","close":8520.7967},{"date":"2017-05-02","close":8449.7644},{"date":"2017-05-04","close":8520.7967},{"date":"2017-05-08","close":8671.0971},{"date":"2017-05-10","close":8668.0088},{"date":"2017-05-11","close":8668.0088},{"date":"2017-05-12","close":8730.8055},{"date":"2017-05-15","close":8785.3666},{"date":"2017-05-16","close":8739.0411},{"date":"2017-05-17","close":8754.483},{"date":"2017-05-18","close":8830.6626},{"date":"2017-05-19","close":8898.6066},{"date":"2017-05-22","close":8946.991},{"date":"2017-05-23","close":8972.7274},{"date":"2017-05-24","close":9042.7303},{"date":"2017-05-25","close":9136.4107},{"date":"2017-05-26","close":9199.2074},{"date":"2017-05-29","close":9169.3532},{"date":"2017-05-30","close":9240.3856},{"date":"2017-05-31","close":9342.3016},{"date":"2017-06-01","close":9383.4798},{"date":"2017-06-02","close":9437.0115},{"date":"2017-06-05","close":9404.0689},{"date":"2017-06-07","close":9470.9835},{"date":"2017-06-08","close":9462.7478},{"date":"2017-06-09","close":9491.5726},{"date":"2017-06-12","close":9357.7434},{"date":"2017-06-13","close":9451.4238},{"date":"2017-06-14","close":9470.9835},{"date":"2017-06-15","close":9375.2442},{"date":"2017-06-16","close":9347.4489},{"date":"2017-06-19","close":9387.5976},{"date":"2017-06-20","close":9253.7685},{"date":"2017-06-21","close":9153.9114},{"date":"2017-06-22","close":9162.147},{"date":"2017-06-23","close":9153.9114},{"date":"2017-06-26","close":9107.5859},{"date":"2017-06-27","close":9156.9998},{"date":"2017-06-28","close":9165.2354},{"date":"2017-06-29","close":9165.2354},{"date":"2017-06-30","close":9187.8834},{"date":"2017-07-03","close":9192.0012},{"date":"2017-07-04","close":9042.7303},{"date":"2017-07-05","close":9116.851},{"date":"2017-07-06","close":9078.7612},{"date":"2017-07-07","close":9066.4078},{"date":"2017-07-10","close":8976.8452},{"date":"2017-07-11","close":8976.8452},{"date":"2017-07-12","close":8956.2561},{"date":"2017-07-13","close":8938.7554},{"date":"2017-07-14","close":8951.1088},{"date":"2017-07-17","close":8998.4637},{"date":"2017-07-18","close":8985.0808},{"date":"2017-07-19","close":9029.3474},{"date":"2017-07-20","close":9021.1117},{"date":"2017-07-21","close":8998.4637},{"date":"2017-07-24","close":8998.4637},{"date":"2017-07-25","close":9039.6419},{"date":"2017-07-26","close":9085.9674},{"date":"2017-07-27","close":9136.4107},{"date":"2017-07-28","close":9136.4107},{"date":"2017-07-31","close":9039.6419},{"date":"2017-08-01","close":9121.9983},{"date":"2017-08-02","close":9153.9114},{"date":"2017-08-03","close":9002.5816},{"date":"2017-08-04","close":9053.0248},{"date":"2017-08-07","close":9071.555},{"date":"2017-08-08","close":9029.3474},{"date":"2017-08-09","close":8998.4637},{"date":"2017-08-10","close":8961.4034},{"date":"2017-08-11","close":8823.4564},{"date":"2017-08-14","close":8715.3637},{"date":"2017-08-16","close":8668.0088},{"date":"2017-08-17","close":8706.0986},{"date":"2017-08-18","close":8668.0088},{"date":"2017-08-21","close":8596.9764},{"date":"2017-08-22","close":8585.6524},{"date":"2017-08-23","close":8572.2695},{"date":"2017-08-24","close":8567.1222},{"date":"2017-08-25","close":8609.3299},{"date":"2017-08-28","close":8633.0073},{"date":"2017-08-29","close":8576.3873},{"date":"2017-08-30","close":8616.536},{"date":"2017-08-31","close":8609.3299},{"date":"2017-09-01","close":8591.8291},{"date":"2017-09-04","close":8454.9116},{"date":"2017-09-05","close":8382.8498},{"date":"2017-09-06","close":8295.3462},{"date":"2017-09-07","close":8358.1429},{"date":"2017-09-08","close":8274.7571},{"date":"2017-09-11","close":8285.0516},{"date":"2017-09-12","close":8254.168},{"date":"2017-09-13","close":8264.4625},{"date":"2017-09-14","close":8249.0207},{"date":"2017-09-15","close":8312.8469},{"date":"2017-09-18","close":8260.3447},{"date":"2017-09-19","close":8240.7851},{"date":"2017-09-20","close":8216.0781},{"date":"2017-09-21","close":8136.8101},{"date":"2017-09-22","close":7988.5687},{"date":"2017-09-25","close":7847.5334},{"date":"2017-09-26","close":7965.9207},{"date":"2017-09-27","close":7965.9207},{"date":"2017-09-28","close":7981.3625},{"date":"2017-09-29","close":8072.9839},{"date":"2017-10-10","close":8039.0119},{"date":"2017-10-11","close":8063.7189},{"date":"2017-10-12","close":8141.9574},{"date":"2017-10-13","close":8136.8101},{"date":"2017-10-16","close":8206.8131},{"date":"2017-10-17","close":8166.6643},{"date":"2017-10-18","close":8190.3418},{"date":"2017-10-19","close":8257.2563},{"date":"2017-10-20","close":8312.8469},{"date":"2017-10-23","close":8260.3447},{"date":"2017-10-24","close":8260.3447},{"date":"2017-10-25","close":8254.168},{"date":"2017-10-26","close":8349.9073},{"date":"2017-10-27","close":8396.2327},{"date":"2017-10-30","close":8445.6466},{"date":"2017-10-31","close":8445.6466},{"date":"2017-11-01","close":8454.9116},{"date":"2017-11-02","close":8416.8218},{"date":"2017-11-03","close":8507.4138},{"date":"2017-11-06","close":8511.5317},{"date":"2017-11-07","close":8587.7113},{"date":"2017-11-08","close":8609.3299},{"date":"2017-11-09","close":8715.3637},{"date":"2017-11-10","close":8747.2768},{"date":"2017-11-13","close":8727.7171},{"date":"2017-11-14","close":8701.9808},{"date":"2017-11-15","close":8638.1546},{"date":"2017-11-16","close":8638.1546},{"date":"2017-11-17","close":8647.4197},{"date":"2017-11-20","close":8743.159},{"date":"2017-11-21","close":8715.3637},{"date":"2017-11-22","close":8660.8026},{"date":"2017-11-23","close":8723.5993},{"date":"2017-11-24","close":8719.4815},{"date":"2017-11-27","close":8789.4844},{"date":"2017-11-28","close":8789.4844},{"date":"2017-11-29","close":8701.9808},{"date":"2017-11-30","close":8777.131},{"date":"2017-12-01","close":8706.0986},{"date":"2017-12-04","close":8789.4844},{"date":"2017-12-05","close":8862.5757},{"date":"2017-12-06","close":8727.7171},{"date":"2017-12-07","close":8651.5375},{"date":"2017-12-08","close":8496.0898},{"date":"2017-12-11","close":8605.212},{"date":"2017-12-12","close":8554.7688},{"date":"2017-12-13","close":8696.8335},{"date":"2017-12-14","close":8651.5375},{"date":"2017-12-15","close":8671.0971},{"date":"2017-12-18","close":8651.5375},{"date":"2017-12-19","close":8511.5317},{"date":"2017-12-20","close":8576.3873},{"date":"2017-12-21","close":8511.5317},{"date":"2017-12-22","close":8580.5051},{"date":"2017-12-26","close":8647.4197},{"date":"2017-12-27","close":8739.0411},{"date":"2017-12-28","close":8830.6626},{"date":"2018-01-02","close":8594.7041},{"date":"2018-01-03","close":8651.5693},{"date":"2018-01-04","close":8554.0869},{"date":"2018-01-05","close":8647.5059},{"date":"2018-01-08","close":8655.6309},{"date":"2018-01-09","close":8696.248},{"date":"2018-01-10","close":8814.0391},{"date":"2018-01-11","close":8826.2227},{"date":"2018-01-12","close":8777.4844},{"date":"2018-01-15","close":8809.9766},{"date":"2018-01-16","close":8883.0898},{"date":"2018-01-17","close":8911.5195},{"date":"2018-01-18","close":8879.0264},{"date":"2018-01-19","close":8996.8203},{"date":"2018-01-22","close":9110.5479},{"date":"2018-01-23","close":9159.291},{"date":"2018-01-24","close":9268.957},{"date":"2018-01-25","close":9374.5645},{"date":"2018-01-26","close":9459.8594},{"date":"2018-01-29","close":9476.1084},{"date":"2018-01-30","close":9394.8721},{"date":"2018-01-31","close":9423.3047},{"date":"2018-02-01","close":9447.6748},{"date":"2018-02-02","close":9362.377},{"date":"2018-02-05","close":9442.1587},{"date":"2018-02-06","close":9025.251},{"date":"2018-02-07","close":8935.8916},{"date":"2018-02-08","close":9009.0029},{"date":"2018-02-09","close":8866.8418},{"date":"2018-02-12","close":8785.6055},{"date":"2018-02-13","close":8659.6904},{"date":"2018-02-14","close":8700.3086},{"date":"2018-02-19","close":8830.2871},{"date":"2018-02-20","close":8785.6055},{"date":"2018-02-21","close":8830.2871},{"date":"2018-02-22","close":8809.9766},{"date":"2018-02-23","close":8927.7686},{"date":"2018-02-26","close":8980.5713},{"date":"2018-02-27","close":8964.3242},{"date":"2018-02-28","close":8850.5947},{"date":"2018-03-02","close":8961.4034},{"date":"2018-03-05","close":8839.9277},{"date":"2018-03-06","close":8680.0},{"date":"2018-03-07","close":8517.5312},{"date":"2018-03-08","close":8586.5811},{"date":"2018-03-09","close":8720.6182},{"date":"2018-03-12","close":8793.7314},{"date":"2018-03-13","close":8708.4326},{"date":"2018-03-14","close":8753.1133},{"date":"2018-03-15","close":8753.1133},{"date":"2018-03-16","close":8724.6797},{"date":"2018-03-19","close":8680.0},{"date":"2018-03-20","close":8643.4453},{"date":"2018-03-21","close":8663.7549},{"date":"2018-03-22","close":8675.9404},{"date":"2018-03-23","close":8428.1699},{"date":"2018-03-26","close":8493.1592},{"date":"2018-03-27","close":8582.5166},{"date":"2018-03-28","close":8517.5312},{"date":"2018-03-29","close":8545.9629},{"date":"2018-03-30","close":8635.3213},{"date":"2018-04-02","close":8647.5059},{"date":"2018-04-03","close":8631.2588},{"date":"2018-04-04","close":8570.334},{"date":"2018-04-05","close":8574.3955},{"date":"2018-04-06","close":8602.8271},{"date":"2018-04-09","close":8615.0137},{"date":"2018-04-10","close":8594.7041},{"date":"2018-04-11","close":8663.7549},{"date":"2018-04-12","close":8675.9404},{"date":"2018-04-13","close":8663.7549},{"date":"2018-04-16","close":8708.4326},{"date":"2018-04-17","close":8720.6182},{"date":"2018-04-18","close":8793.7314},{"date":"2018-04-19","close":8879.0264},{"date":"2018-04-20","close":8911.5195},{"date":"2018-04-23","close":8923.708},{"date":"2018-04-24","close":8919.6445},{"date":"2018-04-25","close":8899.3359},{"date":"2018-04-26","close":8891.2119},{"date":"2018-04-27","close":8899.415},{"date":"2018-04-30","close":9030.6514},{"date":"2018-05-02","close":9092.168},{"date":"2018-05-03","close":8965.0322},{"date":"2018-05-04","close":8944.5264},{"date":"2018-05-08","close":8817.3926},{"date":"2018-05-09","close":8817.3926},{"date":"2018-05-10","close":8878.9102},{"date":"2018-05-11","close":9104.4697},{"date":"2018-05-14","close":9215.2002},{"date":"2018-05-15","close":9170.0889},{"date":"2018-05-16","close":9083.9668},{"date":"2018-05-17","close":9100.3691},{"date":"2018-05-18","close":9182.3926},{"date":"2018-05-21","close":9141.3809},{"date":"2018-05-23","close":9092.168},{"date":"2018-05-24","close":9034.752},{"date":"2018-05-25","close":8862.5059},{"date":"2018-05-28","close":9079.8652},{"date":"2018-05-29","close":9014.2461},{"date":"2018-05-30","close":8895.3135},{"date":"2018-05-31","close":9001.9443},{"date":"2018-06-01","close":9034.752},{"date":"2018-06-04","close":9063.46},{"date":"2018-06-05","close":9104.4697},{"date":"2018-06-07","close":9182.3926},{"date":"2018-06-08","close":9112.6729},{"date":"2018-06-11","close":9268.5156},{"date":"2018-06-12","close":9276.7178},{"date":"2018-06-14","close":9145.4814},{"date":"2018-06-15","close":9026.5488},{"date":"2018-06-18","close":8887.1133},{"date":"2018-06-19","close":8690.2578},{"date":"2018-06-20","close":8718.9658},{"date":"2018-06-21","close":8608.2373},{"date":"2018-06-22","close":8595.9326},{"date":"2018-06-25","close":8682.0566},{"date":"2018-06-26","close":8616.4385},{"date":"2018-06-27","close":8513.9102},{"date":"2018-06-28","close":8464.6973},{"date":"2018-06-29","close":8550.8193},{"date":"2018-07-02","close":8300.6523},{"date":"2018-07-03","close":8206.3281},{"date":"2018-07-04","close":8177.6187},{"date":"2018-07-05","close":8107.9004},{"date":"2018-07-06","close":8276.0459},{"date":"2018-07-09","close":8226.834},{"date":"2018-07-10","close":8296.5527},{"date":"2018-07-11","close":8235.0352},{"date":"2018-07-12","close":8251.4385},{"date":"2018-07-13","close":8300.6523},{"date":"2018-07-16","close":8259.6426},{"date":"2018-07-17","close":8239.1357},{"date":"2018-07-18","close":8157.1133},{"date":"2018-07-19","close":8124.3037},{"date":"2018-07-20","close":8148.9111},{"date":"2018-07-23","close":8079.1919},{"date":"2018-07-24","close":8177.6187},{"date":"2018-07-25","close":8144.8115},{"date":"2018-07-26","close":8218.6309},{"date":"2018-07-27","close":8218.6309},{"date":"2018-07-30","close":8194.0234},{"date":"2018-07-31","close":8267.8438},{"date":"2018-08-01","close":8345.7646},{"date":"2018-08-02","close":8243.2373},{"date":"2018-08-03","close":8353.9668},{"date":"2018-08-06","close":8353.9668},{"date":"2018-08-07","close":8366.2705},{"date":"2018-08-08","close":8304.7539},{"date":"2018-08-09","close":8296.5527},{"date":"2018-08-10","close":8337.5635},{"date":"2018-08-13","close":8148.9111},{"date":"2018-08-14","close":8247.3379},{"date":"2018-08-16","close":8144.8115},{"date":"2018-08-17","close":8157.1133},{"date":"2018-08-20","close":8181.7212},{"date":"2018-08-21","close":8239.1357},{"date":"2018-08-22","close":8140.7095},{"date":"2018-08-23","close":8083.2939},{"date":"2018-08-24","close":8107.9004},{"date":"2018-08-27","close":8107.9004},{"date":"2018-08-28","close":8157.1133},{"date":"2018-08-29","close":8173.5195},{"date":"2018-08-30","close":8103.7993},{"date":"2018-08-31","close":8153.0132},{"date":"2018-09-03","close":8112.001},{"date":"2018-09-04","close":8103.7993},{"date":"2018-09-05","close":8116.1021},{"date":"2018-09-06","close":8095.5967},{"date":"2018-09-07","close":8165.3159},{"date":"2018-09-10","close":8202.2246},{"date":"2018-09-11","close":8243.2373},{"date":"2018-09-12","close":8276.0459},{"date":"2018-09-13","close":8341.6641},{"date":"2018-09-14","close":8370.3711},{"date":"2018-09-17","close":8255.54},{"date":"2018-09-18","close":8235.0352},{"date":"2018-09-19","close":8169.4155},{"date":"2018-09-20","close":8116.1021},{"date":"2018-09-21","close":8169.4155},{"date":"2018-09-27","close":8239.1357},{"date":"2018-09-28","close":8263.7422},{"date":"2018-10-01","close":8230.9316},{"date":"2018-10-02","close":8140.7095},{"date":"2018-10-04","close":8017.6753},{"date":"2018-10-05","close":8021.7778},{"date":"2018-10-08","close":7923.3501},{"date":"2018-10-10","close":7759.3062},{"date":"2018-10-11","close":7394.3081},{"date":"2018-10-12","close":7459.9248},{"date":"2018-10-15","close":7386.1045},{"date":"2018-10-16","close":7406.6104},{"date":"2018-10-17","close":7500.936},{"date":"2018-10-18","close":7443.5186},{"date":"2018-10-19","close":7443.5186},{"date":"2018-10-22","close":7459.9248},{"date":"2018-10-23","close":7234.3633},{"date":"2018-10-24","close":7267.1719},{"date":"2018-10-25","close":7140.0371},{"date":"2018-10-26","close":6939.0835},{"date":"2018-10-29","close":6754.5322},{"date":"2018-10-30","close":6770.937},{"date":"2018-10-31","close":6824.252},{"date":"2018-11-01","close":6816.0503},{"date":"2018-11-02","close":7045.7124},{"date":"2018-11-05","close":6943.1841},{"date":"2018-11-06","close":7037.5098},{"date":"2018-11-07","close":6918.5781},{"date":"2018-11-08","close":7008.8022},{"date":"2018-11-09","close":7066.2183},{"date":"2018-11-12","close":7045.7124},{"date":"2018-11-13","close":6980.0947},{"date":"2018-11-14","close":6959.5889},{"date":"2018-11-15","close":7111.3301},{"date":"2018-11-16","close":7160.5425},{"date":"2018-11-19","close":7275.3735},{"date":"2018-11-20","close":7250.7676},{"date":"2018-11-21","close":7295.8799},{"date":"2018-11-22","close":7238.4639},{"date":"2018-11-23","close":7193.3525},{"date":"2018-11-26","close":7308.1826},{"date":"2018-11-27","close":7328.6875},{"date":"2018-11-28","close":7312.2842},{"date":"2018-11-29","close":7332.7905},{"date":"2018-11-30","close":7316.3857},{"date":"2018-12-03","close":7464.0264},{"date":"2018-12-04","close":7390.2046},{"date":"2018-12-05","close":7345.0938},{"date":"2018-12-06","close":7242.5645},{"date":"2018-12-07","close":7234.3633},{"date":"2018-12-10","close":7148.2402},{"date":"2018-12-11","close":7148.2402},{"date":"2018-12-12","close":7267.1719},{"date":"2018-12-13","close":7320.4863},{"date":"2018-12-14","close":7295.8799},{"date":"2018-12-17","close":7349.1938},{"date":"2018-12-18","close":7295.8799},{"date":"2018-12-19","close":7349.1938},{"date":"2018-12-20","close":7316.3857},{"date":"2018-12-21","close":7308.1826},{"date":"2018-12-24","close":7308.1826},{"date":"2018-12-26","close":7197.4531},{"date":"2018-12-27","close":7312.2842},{"date":"2018-12-28","close":7336.8901},{"date":"2019-01-02","close":7152.3408},{"date":"2019-01-03","close":7078.5215},{"date":"2019-01-04","close":7135.936},{"date":"2019-01-07","close":7295.8799},{"date":"2019-01-08","close":7491.342},{"date":"2019-01-09","close":7427.1157},{"date":"2019-01-10","close":7427.1157},{"date":"2019-01-11","close":7492.7329},{"date":"2019-01-14","close":7505.0366},{"date":"2019-01-15","close":7521.4424},{"date":"2019-01-16","close":7492.7329},{"date":"2019-01-17","close":7468.127},{"date":"2019-01-18","close":7517.3398},{"date":"2019-01-21","close":7541.9473},{"date":"2019-01-22","close":7505.0366},{"date":"2019-01-23","close":7591.1597},{"date":"2019-01-24","close":7587.0591},{"date":"2019-01-25","close":7628.0708},{"date":"2019-01-28","close":7673.1821},{"date":"2019-01-29","close":7644.4741},{"date":"2019-01-30","close":7718.2944},{"date":"2019-01-31","close":7726.4971},{"date":"2019-02-01","close":7726.4971},{"date":"2019-02-07","close":7755.2046},{"date":"2019-02-08","close":7701.8906},{"date":"2019-02-11","close":7681.3853},{"date":"2019-02-12","close":7685.4849},{"date":"2019-02-13","close":7722.3955},{"date":"2019-02-14","close":7767.5073},{"date":"2019-02-15","close":7718.2944},{"date":"2019-02-18","close":7816.7207},{"date":"2019-02-19","close":7820.8223},{"date":"2019-02-20","close":7849.5303},{"date":"2019-02-21","close":7845.4287},{"date":"2019-02-22","close":7861.8335},{"date":"2019-02-25","close":7915.1475},{"date":"2019-02-26","close":7890.542},{"date":"2019-02-27","close":7902.8442},{"date":"2019-02-28","close":7759.3062},{"date":"2019-03-04","close":7816.7207},{"date":"2019-03-05","close":7779.811},{"date":"2019-03-06","close":7792.1147},{"date":"2019-03-07","close":7751.1045},{"date":"2019-03-08","close":7664.98},{"date":"2019-03-11","close":7726.4971},{"date":"2019-03-12","close":7771.6104},{"date":"2019-03-13","close":7853.6313},{"date":"2019-03-14","close":7919.249},{"date":"2019-03-15","close":8017.6753},{"date":"2019-03-18","close":8038.1802},{"date":"2019-03-19","close":8021.7778},{"date":"2019-03-20","close":8001.271},{"date":"2019-03-21","close":7870.0361},{"date":"2019-03-22","close":7816.7207},{"date":"2019-03-25","close":7623.9692},{"date":"2019-03-26","close":7697.7886},{"date":"2019-03-27","close":7660.8799},{"date":"2019-03-28","close":7582.9575},{"date":"2019-03-29","close":7660.8799},{"date":"2019-04-01","close":7734.6997},{"date":"2019-04-02","close":7751.1045},{"date":"2019-04-03","close":7783.9126},{"date":"2019-04-04","close":7812.6211},{"date":"2019-04-05","close":7824.9248},{"date":"2019-04-08","close":7833.126},{"date":"2019-04-09","close":7849.5303},{"date":"2019-04-10","close":7874.1362},{"date":"2019-04-11","close":7837.2261},{"date":"2019-04-12","close":7857.7319},{"date":"2019-04-15","close":7939.7544},{"date":"2019-04-16","close":7898.7422},{"date":"2019-04-17","close":7853.6313},{"date":"2019-04-18","close":7767.5073},{"date":"2019-04-19","close":7738.7988},{"date":"2019-04-22","close":7763.4072},{"date":"2019-04-23","close":7759.3062},{"date":"2019-04-24","close":7714.1938},{"date":"2019-04-25","close":7648.5757},{"date":"2019-04-26","close":7578.8569},{"date":"2019-04-29","close":7691.1675},{"date":"2019-04-30","close":7682.8472},{"date":"2019-05-02","close":7711.9648},{"date":"2019-05-03","close":7645.4111},{"date":"2019-05-07","close":7537.2598},{"date":"2019-05-08","close":7545.5806},{"date":"2019-05-09","close":7345.917},{"date":"2019-05-10","close":7283.5229},{"date":"2019-05-13","close":7171.2129},{"date":"2019-05-14","close":7204.4902},{"date":"2019-05-15","close":7216.9683},{"date":"2019-05-16","close":7112.9766},{"date":"2019-05-17","close":7038.104},{"date":"2019-05-20","close":7017.3057},{"date":"2019-05-21","close":6984.0288},{"date":"2019-05-22","close":6934.1133},{"date":"2019-05-23","close":6884.1968},{"date":"2019-05-24","close":6846.7612},{"date":"2019-05-27","close":6846.7612},{"date":"2019-05-28","close":6896.6763},{"date":"2019-05-29","close":6776.0469},{"date":"2019-05-30","close":6784.3667},{"date":"2019-05-31","close":6784.3667},{"date":"2019-06-03","close":6801.0044},{"date":"2019-06-04","close":6821.8027},{"date":"2019-06-05","close":6846.7612},{"date":"2019-06-07","close":6834.2812},{"date":"2019-06-10","close":6904.9956},{"date":"2019-06-11","close":7004.8267},{"date":"2019-06-12","close":7013.1455},{"date":"2019-06-13","close":7046.4238},{"date":"2019-06-14","close":6988.189},{"date":"2019-06-17","close":6954.9111},{"date":"2019-06-18","close":6984.0288},{"date":"2019-06-19","close":7046.4238},{"date":"2019-06-20","close":7071.3804},{"date":"2019-06-21","close":7058.9028},{"date":"2019-06-24","close":7033.9434},{"date":"2019-06-25","close":7017.3057},{"date":"2019-06-26","close":6979.8687},{"date":"2019-06-27","close":7038.104},{"date":"2019-06-28","close":6954.9111},{"date":"2019-07-01","close":6988.189},{"date":"2019-07-02","close":6950.7515},{"date":"2019-07-03","close":6884.1968},{"date":"2019-07-04","close":6913.3154},{"date":"2019-07-05","close":6975.7095},{"date":"2019-07-08","close":6817.6431},{"date":"2019-07-09","close":6697.0142},{"date":"2019-07-10","close":6680.375},{"date":"2019-07-11","close":6742.77},{"date":"2019-07-12","close":6771.8877},{"date":"2019-07-15","close":6692.854},{"date":"2019-07-16","close":6726.1309},{"date":"2019-07-17","close":6667.8965},{"date":"2019-07-18","close":6626.2998},{"date":"2019-07-19","close":6697.0142},{"date":"2019-07-22","close":6684.5342},{"date":"2019-07-23","close":6697.0142},{"date":"2019-07-24","close":6605.502},{"date":"2019-07-25","close":6505.6704},{"date":"2019-07-26","close":6472.394},{"date":"2019-07-29","close":6330.9648},{"date":"2019-07-30","close":6360.0835},{"date":"2019-07-31","close":6326.8057},{"date":"2019-08-01","close":6281.0503},{"date":"2019-08-02","close":6218.6558},{"date":"2019-08-05","close":5973.2363},{"date":"2019-08-06","close":5885.8853},{"date":"2019-08-07","close":5840.1294},{"date":"2019-08-08","close":5969.0776},{"date":"2019-08-09","close":5919.1621},{"date":"2019-08-12","close":5894.2041},{"date":"2019-08-13","close":5902.5234},{"date":"2019-08-14","close":5894.2041},{"date":"2019-08-16","close":5756.936},{"date":"2019-08-19","close":5881.7251},{"date":"2019-08-20","close":5944.1201},{"date":"2019-08-21","close":5960.7583},{"date":"2019-08-22","close":5944.1201},{"date":"2019-08-23","close":5931.6401},{"date":"2019-08-26","close":5786.0537},{"date":"2019-08-27","close":5777.7344},{"date":"2019-08-28","close":5860.9268},{"date":"2019-08-29","close":5927.4805},{"date":"2019-08-30","close":6023.1533},{"date":"2019-09-02","close":6031.4717},{"date":"2019-09-03","close":6064.7495},{"date":"2019-09-04","close":6081.3877},{"date":"2019-09-05","close":6102.1865},{"date":"2019-09-06","close":6081.3877},{"date":"2019-09-09","close":6035.6323},{"date":"2019-09-10","close":6073.0684},{"date":"2019-09-11","close":6197.8579},{"date":"2019-09-16","close":6293.5293},{"date":"2019-09-17","close":6322.6465},{"date":"2019-09-18","close":6343.4453},{"date":"2019-09-19","close":6260.252},{"date":"2019-09-20","close":6276.8906},{"date":"2019-09-23","close":6301.8486},{"date":"2019-09-24","close":6318.4863},{"date":"2019-09-25","close":6314.3276},{"date":"2019-09-26","close":6256.0918},{"date":"2019-09-27","close":6172.8994},{"date":"2019-09-30","close":6185.3784},{"date":"2019-10-01","close":6214.4956},{"date":"2019-10-02","close":6089.7075},{"date":"2019-10-04","close":5989.876},{"date":"2019-10-07","close":5964.9175},{"date":"2019-10-08","close":5973.2363},{"date":"2019-10-10","close":5881.7251},{"date":"2019-10-11","close":5952.439},{"date":"2019-10-14","close":6068.9082},{"date":"2019-10-15","close":6110.5049},{"date":"2019-10-16","close":6147.9424},{"date":"2019-10-17","close":6114.6646},{"date":"2019-10-18","close":6143.7827},{"date":"2019-10-21","close":6114.6646},{"date":"2019-10-22","close":6147.9424},{"date":"2019-10-23","close":6089.7075},{"date":"2019-10-24","close":6085.5474},{"date":"2019-10-25","close":6102.1865},{"date":"2019-10-28","close":6114.6646},{"date":"2019-10-29","close":6077.228},{"date":"2019-10-30","close":6039.792},{"date":"2019-10-31","close":6023.1533},{"date":"2019-11-01","close":6027.3125},{"date":"2019-11-04","close":6152.1011},{"date":"2019-11-05","close":6218.6558},{"date":"2019-11-06","close":6247.7729},{"date":"2019-11-07","close":6281.0503},{"date":"2019-11-08","close":6268.5718},{"date":"2019-11-11","close":6264.4116},{"date":"2019-11-12","close":6297.689},{"date":"2019-11-13","close":6260.252},{"date":"2019-11-14","close":6272.731},{"date":"2019-11-15","close":6293.5293},{"date":"2019-11-18","close":6247.7729},{"date":"2019-11-19","close":6202.0171},{"date":"2019-11-20","close":6135.4634},{"date":"2019-11-21","close":6064.7495},{"date":"2019-11-22","close":6064.7495},{"date":"2019-11-25","close":6131.3027},{"date":"2019-11-26","close":6156.2622},{"date":"2019-11-27","close":6127.1436},{"date":"2019-11-28","close":6143.7827},{"date":"2019-11-29","close":6064.7495},{"date":"2019-12-02","close":6043.9512},{"date":"2019-12-03","close":6018.9932},{"date":"2019-12-04","close":5935.7998},{"date":"2019-12-05","close":5906.6836},{"date":"2019-12-06","close":5948.2798},{"date":"2019-12-09","close":5964.9175},{"date":"2019-12-10","close":5977.3975},{"date":"2019-12-11","close":5989.876},{"date":"2019-12-12","close":6060.5898},{"date":"2019-12-13","close":6098.0269},{"date":"2019-12-16","close":6106.3457},{"date":"2019-12-17","close":6122.9844},{"date":"2019-12-18","close":6122.9844},{"date":"2019-12-19","close":6143.7827},{"date":"2019-12-20","close":6168.7402},{"date":"2019-12-23","close":6139.623},{"date":"2019-12-24","close":6152.1011},{"date":"2019-12-26","close":6210.3359},{"date":"2019-12-27","close":6281.0503},{"date":"2019-12-30","close":6314.3276},{"date":"2020-01-02","close":6326.8057},{"date":"2020-01-03","close":6301.8486},{"date":"2020-01-06","close":6152.1011},{"date":"2020-01-07","close":6206.1768},{"date":"2020-01-08","close":5985.7163},{"date":"2020-01-09","close":6056.4297},{"date":"2020-01-10","close":6081.3877},{"date":"2020-01-13","close":6110.5049},{"date":"2020-01-14","close":6131.3027},{"date":"2020-01-15","close":6210.3359},{"date":"2020-01-16","close":6202.0171},{"date":"2020-01-17","close":6222.8149},{"date":"2020-01-20","close":6197.8579},{"date":"2020-01-21","close":6197.8579},{"date":"2020-01-22","close":6247.7729},{"date":"2020-01-23","close":6177.0591},{"date":"2020-01-28","close":5923.3213},{"date":"2020-01-29","close":5956.5986},{"date":"2020-01-30","close":5869.2461},{"date":"2020-01-31","close":5819.3311},{"date":"2020-02-03","close":5777.7344},{"date":"2020-02-04","close":5802.6924},{"date":"2020-02-05","close":5831.8096},{"date":"2020-02-06","close":5948.2798},{"date":"2020-02-07","close":5915.0024},{"date":"2020-02-10","close":5877.5649},{"date":"2020-02-11","close":5948.2798},{"date":"2020-02-12","close":6014.8335},{"date":"2020-02-13","close":5977.3975},{"date":"2020-02-14","close":5964.9175},{"date":"2020-02-17","close":5939.96},{"date":"2020-02-18","close":5902.5234},{"date":"2020-02-19","close":5865.0864},{"date":"2020-02-20","close":5769.4155},{"date":"2020-02-21","close":5648.7856},{"date":"2020-02-24","close":5424.165},{"date":"2020-02-25","close":5453.2837},{"date":"2020-02-26","close":5453.2837},{"date":"2020-02-27","close":5374.2495},{"date":"2020-02-28","close":5182.9058},{"date":"2020-03-02","close":5178.7461},{"date":"2020-03-03","close":5195.3853},{"date":"2020-03-04","close":5274.418},{"date":"2020-03-05","close":5386.729},{"date":"2020-03-06","close":5282.7373},{"date":"2020-03-09","close":5066.437},{"date":"2020-03-10","close":5049.7983},{"date":"2020-03-11","close":4933.3281},{"date":"2020-03-12","close":4625.5156},{"date":"2020-03-13","close":4317.7017},{"date":"2020-03-16","close":4259.4668},{"date":"2020-03-17","close":4230.3496},{"date":"2020-03-18","close":4030.6868},{"date":"2020-03-19","close":3514.8921},{"date":"2020-03-20","close":3751.9917},{"date":"2020-03-23","close":3539.8501},{"date":"2020-03-24","close":3727.0337},{"date":"2020-03-25","close":4047.3264},{"date":"2020-03-26","close":4101.4009},{"date":"2020-03-27","close":4155.4761},{"date":"2020-03-30","close":4180.4341},{"date":"2020-03-31","close":4280.2646},{"date":"2020-04-01","close":4251.1484},{"date":"2020-04-02","close":4288.585},{"date":"2020-04-03","close":4371.7773},{"date":"2020-04-06","close":4596.3975},{"date":"2020-04-07","close":4775.2617},{"date":"2020-04-08","close":4779.4214},{"date":"2020-04-09","close":4862.6143},{"date":"2020-04-10","close":4908.3701},{"date":"2020-04-13","close":4804.3794},{"date":"2020-04-14","close":4912.5298},{"date":"2020-04-16","close":4858.4546},{"date":"2020-04-17","close":4962.4453},{"date":"2020-04-20","close":4987.4033},{"date":"2020-04-21","close":4933.3281},{"date":"2020-04-22","close":4933.3281},{"date":"2020-04-23","close":5053.958},{"date":"2020-04-24","close":4995.7231},{"date":"2020-04-27","close":5153.7891},{"date":"2020-04-28","close":5226.1382},{"date":"2020-04-29","close":5311.2539},{"date":"2020-05-04","close":5230.3931},{"date":"2020-05-06","close":5315.5103},{"date":"2020-05-07","close":5349.5562},{"date":"2020-05-08","close":5387.8589},{"date":"2020-05-11","close":5379.3472},{"date":"2020-05-12","close":5336.7891},{"date":"2020-05-13","close":5362.3232},{"date":"2020-05-14","close":5328.2778},{"date":"2020-05-15","close":5383.603},{"date":"2020-05-18","close":5383.603},{"date":"2020-05-19","close":5562.3472},{"date":"2020-05-20","close":5579.3701},{"date":"2020-05-21","close":5558.0913},{"date":"2020-05-22","close":5468.7188},{"date":"2020-05-25","close":5485.7422},{"date":"2020-05-26","close":5575.1138},{"date":"2020-05-27","close":5626.1841},{"date":"2020-05-28","close":5566.6025},{"date":"2020-05-29","close":5562.3472},{"date":"2020-06-01","close":5630.4399},{"date":"2020-06-02","close":5732.5796},{"date":"2020-06-03","close":5830.4634},{"date":"2020-06-04","close":5809.1841},{"date":"2020-06-05","close":5907.0674},{"date":"2020-06-08","close":5932.6021},{"date":"2020-06-09","close":5949.6255},{"date":"2020-06-10","close":5902.8115},{"date":"2020-06-11","close":5817.6968},{"date":"2020-06-12","close":5664.4873},{"date":"2020-06-15","close":5468.7188},{"date":"2020-06-16","close":5681.5088},{"date":"2020-06-17","close":5711.3003},{"date":"2020-06-18","close":5783.6494},{"date":"2020-06-19","close":5933.777},{"date":"2020-06-22","close":5741.0913},{"date":"2020-06-23","close":5792.1606},{"date":"2020-06-24","close":5775.1372},{"date":"2020-06-25","close":5634.6968},{"date":"2020-06-26","close":5668.7422},{"date":"2020-06-29","close":5545.3232},{"date":"2020-06-30","close":5651.7188},{"date":"2020-07-01","close":5613.416},{"date":"2020-07-02","close":5702.7891},{"date":"2020-07-03","close":5881.2748},{"date":"2020-07-06","close":5775.1372},{"date":"2020-07-07","close":5758.1138},{"date":"2020-07-08","close":5749.6021},{"date":"2020-07-09","close":5779.3931},{"date":"2020-07-10","close":5668.7422},{"date":"2020-07-13","close":5753.8579},{"date":"2020-07-14","close":5745.3467},{"date":"2020-07-15","close":5826.2075},{"date":"2020-07-16","close":5847.4868},{"date":"2020-07-17","close":5847.4868},{"date":"2020-07-20","close":5864.5093},{"date":"2020-07-21","close":5962.3936},{"date":"2020-07-22","close":5966.6489},{"date":"2020-07-23","close":5924.0913},{"date":"2020-07-24","close":5864.5093},{"date":"2020-07-27","close":5881.5332},{"date":"2020-07-28","close":5907.0674},{"date":"2020-07-29","close":5885.7891},{"date":"2020-07-30","close":5936.8579},{"date":"2020-07-31","close":5868.7656},{"date":"2020-08-03","close":5868.7656},{"date":"2020-08-04","close":5962.3936},{"date":"2020-08-05","close":5992.1841},{"date":"2020-08-06","close":6026.2305},{"date":"2020-08-07","close":6030.4863},{"date":"2020-08-10","close":6183.6953},{"date":"2020-08-11","close":6256.0444},{"date":"2020-08-12","close":6328.394},{"date":"2020-08-13","close":6302.8584},{"date":"2020-08-14","close":6358.1841},{"date":"2020-08-18","close":6064.5322},{"date":"2020-08-19","close":6132.626},{"date":"2020-08-20","close":5838.9751},{"date":"2020-08-21","close":5907.0674},{"date":"2020-08-24","close":5911.3237},{"date":"2020-08-25","close":6090.0669},{"date":"2020-08-26","close":6047.5093},{"date":"2020-08-27","close":5970.9048},{"date":"2020-08-28","close":6068.7886},{"date":"2020-08-31","close":6107.0913},{"date":"2020-09-01","close":6153.9043},{"date":"2020-09-02","close":6204.9751},{"date":"2020-09-03","close":6277.3232},{"date":"2020-09-04","close":6217.7422},{"date":"2020-09-07","close":6362.4399},{"date":"2020-09-08","close":6298.6025},{"date":"2020-09-09","close":6251.7881},{"date":"2020-09-10","close":6353.9282},{"date":"2020-09-11","close":6332.6484},{"date":"2020-09-14","close":6456.0674},{"date":"2020-09-15","close":6443.2993},{"date":"2020-09-16","close":6473.0913},{"date":"2020-09-17","close":6400.7417},{"date":"2020-09-18","close":6422.021},{"date":"2020-09-21","close":6370.9512},{"date":"2020-09-22","close":6179.4395},{"date":"2020-09-23","close":6128.3706},{"date":"2020-09-24","close":5949.6255},{"date":"2020-09-25","close":5936.8579},{"date":"2020-09-28","close":6060.2769},{"date":"2020-09-29","close":6132.626},{"date":"2020-10-05","close":6260.3003},{"date":"2020-10-06","close":6256.0444},{"date":"2020-10-07","close":6268.8115},{"date":"2020-10-08","close":6324.1372},{"date":"2020-10-12","close":6379.4629},{"date":"2020-10-13","close":6434.7886},{"date":"2020-10-14","close":6353.9282},{"date":"2020-10-15","close":6277.3232},{"date":"2020-10-16","close":6332.6484},{"date":"2020-10-19","close":6392.231},{"date":"2020-10-20","close":6392.231},{"date":"2020-10-21","close":6507.1382},{"date":"2020-10-22","close":6464.5791},{"date":"2020-10-23","close":6468.8354},{"date":"2020-10-26","close":6328.394},{"date":"2020-10-27","close":6290.0908},{"date":"2020-10-28","close":6366.6948},{"date":"2020-10-29","close":6256.0444},{"date":"2020-10-30","close":6090.0669},{"date":"2020-11-02","close":6170.9282},{"date":"2020-11-03","close":6243.2769},{"date":"2020-11-04","close":6239.021},{"date":"2020-11-05","close":6332.6484},{"date":"2020-11-06","close":6281.5786},{"date":"2020-11-09","close":6413.5098},{"date":"2020-11-10","close":6562.4624},{"date":"2020-11-11","close":6647.5791},{"date":"2020-11-12","close":6668.8579},{"date":"2020-11-13","close":6583.7417},{"date":"2020-11-16","close":6677.3696},{"date":"2020-11-17","close":6685.8818},{"date":"2020-11-18","close":6690.1372},{"date":"2020-11-19","close":6660.3467},{"date":"2020-11-20","close":6766.7417},{"date":"2020-11-23","close":6800.7886},{"date":"2020-11-24","close":6826.3237},{"date":"2020-11-25","close":6788.0215},{"date":"2020-11-26","close":6775.2534},{"date":"2020-11-27","close":6775.2534},{"date":"2020-11-30","close":6813.5557},{"date":"2020-12-01","close":6830.5796},{"date":"2020-12-02","close":6894.416},{"date":"2020-12-03","close":6932.7183},{"date":"2020-12-04","close":6958.2529},{"date":"2020-12-07","close":6873.1367},{"date":"2020-12-08","close":6830.5796},{"date":"2020-12-09","close":6979.5327},{"date":"2020-12-10","close":7047.6255},{"date":"2020-12-11","close":7200.835},{"date":"2020-12-14","close":7136.998},{"date":"2020-12-15","close":7068.9038},{"date":"2020-12-16","close":7196.5791},{"date":"2020-12-17","close":7166.7881},{"date":"2020-12-18","close":7217.8579},{"date":"2020-12-21","close":7239.1367},{"date":"2020-12-22","close":7068.9038},{"date":"2020-12-23","close":7068.9038},{"date":"2020-12-24","close":7102.9512},{"date":"2020-12-28","close":7162.5332},{"date":"2020-12-29","close":7234.8809},{"date":"2020-12-30","close":7302.9741},{"date":"2021-01-04","close":7315.7412},{"date":"2021-01-05","close":7460.4395},{"date":"2021-01-06","close":7439.1606},{"date":"2021-01-07","close":7596.625},{"date":"2021-01-08","close":7694.5088},{"date":"2021-01-11","close":7554.0664},{"date":"2021-01-12","close":7626.416},{"date":"2021-01-13","close":7715.7881},{"date":"2021-01-14","close":7817.9268},{"date":"2021-01-15","close":7766.8569},{"date":"2021-01-18","close":7592.3701},{"date":"2021-01-19","close":7745.5781},{"date":"2021-01-20","close":7830.6948},{"date":"2021-01-21","close":7945.6016},{"date":"2021-01-22","close":7958.3691},{"date":"2021-01-25","close":8090.2988},{"date":"2021-01-26","close":8034.9741},{"date":"2021-01-27","close":7975.3931},{"date":"2021-01-28","close":7783.8813},{"date":"2021-01-29","close":7537.0435},{"date":"2021-02-01","close":7720.0439},{"date":"2021-02-02","close":7809.4155},{"date":"2021-02-03","close":7903.0449},{"date":"2021-02-04","close":7928.5786},{"date":"2021-02-05","close":7971.1372},{"date":"2021-02-08","close":8098.8115},{"date":"2021-02-09","close":8030.7183},{"date":"2021-02-10","close":8086.0439},{"date":"2021-02-15","close":8077.5332},{"date":"2021-02-16","close":8081.7881},{"date":"2021-02-17","close":8098.8115},{"date":"2021-02-18","close":8111.5786},{"date":"2021-02-19","close":8090.2988},{"date":"2021-02-22","close":8120.0903},{"date":"2021-02-23","close":8149.8799},{"date":"2021-02-24","close":7911.5547},{"date":"2021-02-25","close":8073.2764},{"date":"2021-02-26","close":7941.3467},{"date":"2021-03-02","close":7971.1372},{"date":"2021-03-03","close":8090.2988},{"date":"2021-03-04","close":8069.02},{"date":"2021-03-05","close":8030.7183},{"date":"2021-03-08","close":7958.3691},{"date":"2021-03-09","close":7975.3931},{"date":"2021-03-10","close":7907.2998},{"date":"2021-03-11","close":8000.9277},{"date":"2021-03-12","close":8094.5537},{"date":"2021-03-15","close":8162.6484},{"date":"2021-03-16","close":8264.7881},{"date":"2021-03-17","close":8281.8105},{"date":"2021-03-18","close":8286.0654},{"date":"2021-03-19","close":8277.5566},{"date":"2021-03-22","close":8341.3926},{"date":"2021-03-23","close":8226.4844},{"date":"2021-03-24","close":8256.2764},{"date":"2021-03-25","close":8362.6719},{"date":"2021-03-26","close":8439.2754},{"date":"2021-03-29","close":8507.3691},{"date":"2021-03-30","close":8498.8574},{"date":"2021-03-31","close":8545.6709},{"date":"2021-04-01","close":8494.6016},{"date":"2021-04-02","close":8473.3232},{"date":"2021-04-05","close":8592.4863},{"date":"2021-04-06","close":8622.2764},{"date":"2021-04-07","close":8656.3232},{"date":"2021-04-08","close":8711.6475},{"date":"2021-04-09","close":8737.1826},{"date":"2021-04-12","close":8801.0195},{"date":"2021-04-13","close":8783.9971},{"date":"2021-04-14","close":8847.834},{"date":"2021-04-15","close":8835.0674},{"date":"2021-04-16","close":8835.0674},{"date":"2021-04-19","close":8907.415},{"date":"2021-04-20","close":9005.2998},{"date":"2021-04-21","close":8945.7188},{"date":"2021-04-22","close":9026.5791},{"date":"2021-04-23","close":9060.624},{"date":"2021-04-26","close":9154.252},{"date":"2021-04-27","close":9264.9043},{"date":"2021-04-28","close":9111.6943},{"date":"2021-04-29","close":9159.1729},{"date":"2021-04-30","close":9107.3779},{"date":"2021-05-03","close":9025.3691},{"date":"2021-05-04","close":9051.2666},{"date":"2021-05-06","close":9223.918},{"date":"2021-05-07","close":9422.4668},{"date":"2021-05-10","close":9711.6602},{"date":"2021-05-11","close":9841.1484},{"date":"2021-05-12","close":9577.8535},{"date":"2021-05-13","close":9491.5283},{"date":"2021-05-14","close":9521.7432},{"date":"2021-05-17","close":9452.6826},{"date":"2021-05-18","close":9534.6904},{"date":"2021-05-20","close":9396.5703},{"date":"2021-05-21","close":9249.8164},{"date":"2021-05-24","close":9228.2344},{"date":"2021-05-25","close":9392.2529},{"date":"2021-05-26","close":9426.7842},{"date":"2021-05-27","close":9448.3652},{"date":"2021-05-28","close":9508.793},{"date":"2021-05-31","close":9642.5977},{"date":"2021-06-01","close":9642.5977},{"date":"2021-06-02","close":9690.0781},{"date":"2021-06-03","close":9707.3428},{"date":"2021-06-04","close":9642.5977},{"date":"2021-06-07","close":9698.7109},{"date":"2021-06-08","close":9690.0781},{"date":"2021-06-09","close":9642.5977},{"date":"2021-06-10","close":9629.6504},{"date":"2021-06-11","close":9672.8125},{"date":"2021-06-14","close":9711.6602},{"date":"2021-06-15","close":9642.5977},{"date":"2021-06-16","close":9698.7109},{"date":"2021-06-17","close":9672.8125},{"date":"2021-06-18","close":9672.8125},{"date":"2021-06-21","close":9539.0078},{"date":"2021-06-22","close":9677.1279},{"date":"2021-06-23","close":9612.3848},{"date":"2021-06-24","close":9646.9141},{"date":"2021-06-25","close":9698.7109},{"date":"2021-06-28","close":9785.0361},{"date":"2021-06-29","close":9793.668},{"date":"2021-06-30","close":9772.0879},{"date":"2021-07-01","close":9711.6602},{"date":"2021-07-02","close":9728.9248},{"date":"2021-07-05","close":9737.5586},{"date":"2021-07-06","close":9780.7197},{"date":"2021-07-07","close":9681.4453},{"date":"2021-07-08","close":9448.3652},{"date":"2021-07-09","close":9314.5596},{"date":"2021-07-12","close":9444.0498},{"date":"2021-07-13","close":9551.9561},{"date":"2021-07-14","close":9530.374},{"date":"2021-07-15","close":9556.2715},{"date":"2021-07-16","close":9599.4355},{"date":"2021-07-19","close":9517.4268},{"date":"2021-07-20","close":9478.5801},{"date":"2021-07-21","close":9461.3135},{"date":"2021-07-22","close":9526.0586},{"date":"2021-07-23","close":9521.7432},{"date":"2021-07-26","close":9422.4668},{"date":"2021-07-27","close":9491.5283},{"date":"2021-07-28","close":9452.6826},{"date":"2021-07-29","close":9517.4268},{"date":"2021-07-30","close":9439.7324},{"date":"2021-08-02","close":9396.5703},{"date":"2021-08-03","close":9318.876},{"date":"2021-08-04","close":9452.6826},{"date":"2021-08-05","close":9491.5283},{"date":"2021-08-06","close":9444.0498},{"date":"2021-08-09","close":9370.6729},{"date":"2021-08-10","close":9301.6104},{"date":"2021-08-11","close":9236.8672},{"date":"2021-08-12","close":9249.8164},{"date":"2021-08-13","close":9098.7451},{"date":"2021-08-17","close":8943.3584},{"date":"2021-08-18","close":9059.8994},{"date":"2021-08-19","close":8688.6982},{"date":"2021-08-20","close":8520.3623},{"date":"2021-08-23","close":8632.5859},{"date":"2021-08-24","close":8904.5117},{"date":"2021-08-25","close":8973.5732},{"date":"2021-08-26","close":8917.4619},{"date":"2021-08-27","close":9012.4189},{"date":"2021-08-30","close":9128.96},{"date":"2021-08-31","close":9154.8584},{"date":"2021-09-01","close":9193.7041},{"date":"2021-09-02","close":9185.0723},{"date":"2021-09-03","close":9193.7041},{"date":"2021-09-06","close":9176.4395},{"date":"2021-09-07","close":9206.6523},{"date":"2021-09-08","close":9167.8047},{"date":"2021-09-09","close":9038.3184},{"date":"2021-09-10","close":9133.2764},{"date":"2021-09-13","close":9141.9092},{"date":"2021-09-14","close":9219.6016},{"date":"2021-09-15","close":9202.3369},{"date":"2021-09-16","close":9180.7559},{"date":"2021-09-17","close":9215.2852},{"date":"2021-09-23","close":9094.4307},{"date":"2021-09-24","close":9051.2666},{"date":"2021-09-27","close":9003.7881},{"date":"2021-09-28","close":8887.248},{"date":"2021-09-29","close":8757.7588},{"date":"2021-09-30","close":8792.2891},{"date":"2021-10-01","close":8598.0547},{"date":"2021-10-05","close":8585.1064},{"date":"2021-10-06","close":8438.3535},{"date":"2021-10-07","close":8589.4238},{"date":"2021-10-08","close":8572.1572},{"date":"2021-10-12","close":8494.4648},{"date":"2021-10-13","close":8606.6875},{"date":"2021-10-14","close":8671.4326},{"date":"2021-10-15","close":8775.0234},{"date":"2021-10-18","close":8792.2891},{"date":"2021-10-19","close":8818.1865},{"date":"2021-10-20","close":8766.3906},{"date":"2021-10-21","close":8710.2803},{"date":"2021-10-22","close":8710.2803},{"date":"2021-10-25","close":8766.3906},{"date":"2021-10-26","close":8796.6045},{"date":"2021-10-27","close":8727.5449},{"date":"2021-10-28","close":8675.749},{"date":"2021-10-29","close":8563.5254},{"date":"2021-11-01","close":8572.1572},{"date":"2021-11-02","close":8688.6982},{"date":"2021-11-03","close":8606.6875},{"date":"2021-11-04","close":8589.4238},{"date":"2021-11-05","close":8434.0371},{"date":"2021-11-08","close":8537.627},{"date":"2021-11-09","close":8520.3623},{"date":"2021-11-10","close":8317.4951},{"date":"2021-11-11","close":8218.2217},{"date":"2021-11-12","close":8343.3936},{"date":"2021-11-15","close":8459.9346},{"date":"2021-11-16","close":8360.6602},{"date":"2021-11-17","close":8252.752},{"date":"2021-11-18","close":8265.7002},{"date":"2021-11-19","close":8278.6504},{"date":"2021-11-22","close":8330.4463},{"date":"2021-11-23","close":8261.3857},{"date":"2021-11-24","close":8252.752},{"date":"2021-11-25","close":8162.1113},{"date":"2021-11-26","close":7946.2949},{"date":"2021-11-29","close":7743.4297},{"date":"2021-11-30","close":7436.9727},{"date":"2021-12-01","close":7622.5732},{"date":"2021-12-02","close":7847.0205},{"date":"2021-12-03","close":7980.8257},{"date":"2021-12-06","close":8023.9883},{"date":"2021-12-07","close":8080.1006},{"date":"2021-12-08","close":8075.7842},{"date":"2021-12-09","close":8127.5811},{"date":"2021-12-10","close":8188.0078},{"date":"2021-12-13","close":8175.0591},{"date":"2021-12-14","close":8118.9468},{"date":"2021-12-15","close":8105.999},{"date":"2021-12-16","close":8110.314},{"date":"2021-12-17","close":8166.4263},{"date":"2021-12-20","close":8067.1523},{"date":"2021-12-21","close":8067.1523},{"date":"2021-12-22","close":8041.2539},{"date":"2021-12-23","close":8049.8867},{"date":"2021-12-24","close":8114.6313},{"date":"2021-12-27","close":8149.1616},{"date":"2021-12-28","close":8226.8545},{"date":"2021-12-29","close":8282.9668},{"date":"2021-12-30","close":8235.4873},{"date":"2022-01-03","close":8512.5611},{"date":"2022-01-04","close":8321.8135},{"date":"2022-01-05","close":8330.4463},{"date":"2022-01-06","close":8330.4463},{"date":"2022-01-07","close":8343.3936},{"date":"2022-01-10","close":8313.1797},{"date":"2022-01-11","close":8248.4355},{"date":"2022-01-12","close":8339.0791},{"date":"2022-01-13","close":8317.4951},{"date":"2022-01-14","close":8205.2725},{"date":"2022-01-17","close":8105.999},{"date":"2022-01-18","close":7959.2441},{"date":"2022-01-19","close":7894.5005},{"date":"2022-01-20","close":8019.6729},{"date":"2022-01-21","close":7894.5005},{"date":"2022-01-24","close":7730.48},{"date":"2022-01-25","close":7549.1958},{"date":"2022-01-26","close":7575.0938},{"date":"2022-01-27","close":7290.2192},{"date":"2022-01-28","close":7549.1958},{"date":"2022-02-03","close":7730.48},{"date":"2022-02-04","close":7864.2847},{"date":"2022-02-07","close":7941.979},{"date":"2022-02-08","close":7859.9697},{"date":"2022-02-09","close":7993.7744},{"date":"2022-02-10","close":8058.519},{"date":"2022-02-11","close":7980.8257},{"date":"2022-02-14","close":8113.1327},{"date":"2022-02-15","close":7695.9507},{"date":"2022-02-16","close":7877.2339},{"date":"2022-02-17","close":7859.9697},{"date":"2022-02-18","close":7950.6113},{"date":"2022-02-21","close":7954.9282},{"date":"2022-02-22","close":7903.1313},{"date":"2022-02-23","close":7989.458},{"date":"2022-02-24","close":7851.3379},{"date":"2022-02-25","close":7911.7656},{"date":"2022-02-28","close":8041.2539},{"date":"2022-03-02","close":8088.7339},{"date":"2022-03-03","close":8209.5879},{"date":"2022-03-04","close":8175.0591},{"date":"2022-03-07","close":8041.2539},{"date":"2022-03-08","close":7834.0723},{"date":"2022-03-10","close":8006.7251},{"date":"2022-03-11","close":8101.6826},{"date":"2022-03-14","close":7989.458},{"date":"2022-03-15","close":7881.5513},{"date":"2022-03-16","close":8054.2036},{"date":"2022-03-17","close":8058.519},{"date":"2022-03-18","close":8101.6826},{"date":"2022-03-21","close":8131.8955},{"date":"2022-03-22","close":8175.0591},{"date":"2022-03-23","close":8270.0166},{"date":"2022-03-24","close":8282.9668},{"date":"2022-03-25","close":8209.5879},{"date":"2022-03-28","close":8188.0078},{"date":"2022-03-29","close":8222.5391},{"date":"2022-03-30","close":8226.8545},{"date":"2022-03-31","close":8261.3857},{"date":"2022-04-01","close":8304.5479},{"date":"2022-04-04","close":8330.4463},{"date":"2022-04-05","close":8347.7119},{"date":"2022-04-06","close":8287.2812},{"date":"2022-04-07","close":8235.4873},{"date":"2022-04-08","close":8188.0078},{"date":"2022-04-11","close":8270.0166},{"date":"2022-04-12","close":8226.8545},{"date":"2022-04-13","close":8304.5479},{"date":"2022-04-14","close":8373.6084},{"date":"2022-04-15","close":8395.1914},{"date":"2022-04-18","close":8472.8828},{"date":"2022-04-19","close":8503.0977},{"date":"2022-04-20","close":8628.2695},{"date":"2022-04-21","close":8598.0547},{"date":"2022-04-22","close":8576.4746},{"date":"2022-04-25","close":8364.9756},{"date":"2022-04-26","close":8386.5576},{"date":"2022-04-27","close":8257.0684},{"date":"2022-04-28","close":8373.0508},{"date":"2022-04-29","close":8417.6602},{"date":"2022-05-02","close":8687.5684},{"date":"2022-05-03","close":8399.8164},{"date":"2022-05-04","close":8381.9736},{"date":"2022-05-06","close":8283.833},{"date":"2022-05-09","close":8362.2607},{"date":"2022-05-10","close":8069.7119},{"date":"2022-05-11","close":8092.0181},{"date":"2022-05-12","close":8056.3291},{"date":"2022-05-13","close":8150.0073},{"date":"2022-05-16","close":8132.1655},{"date":"2022-05-17","close":8132.1655},{"date":"2022-05-18","close":8078.6343},{"date":"2022-05-19","close":7922.5034},{"date":"2022-05-20","close":8011.7207},{"date":"2022-05-23","close":7998.3379},{"date":"2022-05-24","close":7891.2778},{"date":"2022-05-25","close":7940.3467},{"date":"2022-05-26","close":7958.1899},{"date":"2022-05-27","close":8034.0259},{"date":"2022-05-30","close":8154.4692},{"date":"2022-05-31","close":8207.999},{"date":"2022-06-02","close":8158.9297},{"date":"2022-06-03","close":8270.4502},{"date":"2022-06-07","close":8190.1548},{"date":"2022-06-08","close":8225.8418},{"date":"2022-06-09","close":8199.0781},{"date":"2022-06-10","close":8167.8506},{"date":"2022-06-13","close":7846.6685},{"date":"2022-06-14","close":7757.4521},{"date":"2022-06-15","close":7610.2427},{"date":"2022-06-16","close":7592.3999},{"date":"2022-06-17","close":7525.4863},{"date":"2022-06-20","close":7324.7466},{"date":"2022-06-21","close":7405.0425},{"date":"2022-06-22","close":7164.1558},{"date":"2022-06-23","close":6985.7207},{"date":"2022-06-24","close":7159.6948},{"date":"2022-06-27","close":7293.521},{"date":"2022-06-28","close":7355.9731},{"date":"2022-06-29","close":7329.2085},{"date":"2022-06-30","close":7333.6685},{"date":"2022-07-01","close":7217.686},{"date":"2022-07-04","close":7128.4688},{"date":"2022-07-05","close":7262.2949},{"date":"2022-07-06","close":7034.7905},{"date":"2022-07-07","close":7088.3208},{"date":"2022-07-08","close":7110.6255},{"date":"2022-07-11","close":7003.5645},{"date":"2022-07-12","close":6874.1987},{"date":"2022-07-13","close":6936.6523},{"date":"2022-07-14","close":6954.4941},{"date":"2022-07-15","close":6869.7383},{"date":"2022-07-18","close":6972.3389},{"date":"2022-07-19","close":7008.0259},{"date":"2022-07-20","close":7097.2432},{"date":"2022-07-21","close":7124.0073},{"date":"2022-07-22","close":7083.8599},{"date":"2022-07-25","close":7132.9292},{"date":"2022-07-26","close":7164.1558},{"date":"2022-07-27","close":7173.0771},{"date":"2022-07-28","close":7222.1475},{"date":"2022-07-29","close":7324.7466},{"date":"2022-08-01","close":7315.8252},{"date":"2022-08-02","close":7244.4507},{"date":"2022-08-03","close":7271.2168},{"date":"2022-08-04","close":7280.1382},{"date":"2022-08-05","close":7333.6685},{"date":"2022-08-08","close":7391.6602},{"date":"2022-08-09","close":7449.6514},{"date":"2022-08-10","close":7463.0342},{"date":"2022-08-11","close":7574.5557},{"date":"2022-08-12","close":7641.4692},{"date":"2022-08-16","close":7579.0176},{"date":"2022-08-17","close":7552.252},{"date":"2022-08-18","close":7543.3296},{"date":"2022-08-19","close":7543.3296},{"date":"2022-08-22","close":7458.5737},{"date":"2022-08-23","close":7360.4336},{"date":"2022-08-24","close":7413.9648},{"date":"2022-08-25","close":7480.8779},{"date":"2022-08-26","close":7547.791},{"date":"2022-08-29","close":7391.6602},{"date":"2022-08-30","close":7480.8779},{"date":"2022-08-31","close":7521.0249},{"date":"2022-09-01","close":7373.8164},{"date":"2022-09-02","close":7369.3564},{"date":"2022-09-05","close":7382.7378},{"date":"2022-09-06","close":7409.5034},{"date":"2022-09-07","close":7324.7466},{"date":"2022-09-08","close":7351.5122},{"date":"2022-09-13","close":7498.7207},{"date":"2022-09-14","close":7405.0425},{"date":"2022-09-15","close":7405.0425},{"date":"2022-09-16","close":7320.2866},{"date":"2022-09-19","close":7231.0688},{"date":"2022-09-20","close":7306.9038},{"date":"2022-09-21","close":7297.9819},{"date":"2022-09-22","close":7235.5298},{"date":"2022-09-23","close":7092.7822},{"date":"2022-09-26","close":6789.4424},{"date":"2022-09-27","close":6776.0601},{"date":"2022-09-28","close":6628.8521},{"date":"2022-09-29","close":6767.1387},{"date":"2022-09-30","close":6642.2339},{"date":"2022-10-04","close":6784.9814},{"date":"2022-10-05","close":6713.6084},{"date":"2022-10-06","close":6834.0513},{"date":"2022-10-07","close":6811.7466},{"date":"2022-10-11","close":6619.9297},{"date":"2022-10-12","close":6668.9995},{"date":"2022-10-13","close":6557.478},{"date":"2022-10-14","close":6758.2173},{"date":"2022-10-17","close":6762.6777},{"date":"2022-10-18","close":6856.356},{"date":"2022-10-19","close":6883.1211},{"date":"2022-10-20","close":6811.7466},{"date":"2022-10-21","close":6700.2256},{"date":"2022-10-24","close":6731.4512},{"date":"2022-10-25","close":6668.9995},{"date":"2022-10-26","close":6611.0078},{"date":"2022-10-27","close":6735.9126},{"date":"2022-10-28","close":6780.521},{"date":"2022-10-31","close":6762.6777},{"date":"2022-11-01","close":6825.1294},{"date":"2022-11-02","close":6829.5908},{"date":"2022-11-03","close":6811.7466},{"date":"2022-11-04","close":6842.9731},{"date":"2022-11-07","close":6963.417},{"date":"2022-11-08","close":7025.8691},{"date":"2022-11-09","close":7128.4688},{"date":"2022-11-10","close":7092.7822},{"date":"2022-11-11","close":7159.6948},{"date":"2022-11-14","close":7244.4507},{"date":"2022-11-15","close":7289.0601},{"date":"2022-11-16","close":7306.9038},{"date":"2022-11-17","close":7195.3818},{"date":"2022-11-18","close":7177.5386},{"date":"2022-11-21","close":7106.165},{"date":"2022-11-22","close":7132.9292},{"date":"2022-11-23","close":7239.9907},{"date":"2022-11-24","close":7253.373},{"date":"2022-11-25","close":7297.9819},{"date":"2022-11-28","close":7244.4507},{"date":"2022-11-29","close":7311.3647},{"date":"2022-11-30","close":7364.8945},{"date":"2022-12-01","close":7396.1216},{"date":"2022-12-02","close":7320.2866},{"date":"2022-12-05","close":7342.5908},{"date":"2022-12-06","close":7271.2168},{"date":"2022-12-07","close":7275.6772},{"date":"2022-12-08","close":7195.3818},{"date":"2022-12-09","close":7364.8945},{"date":"2022-12-12","close":7324.7466},{"date":"2022-12-13","close":7333.6685},{"date":"2022-12-14","close":7369.3564},{"date":"2022-12-15","close":7324.7466},{"date":"2022-12-16","close":7284.5996},{"date":"2022-12-19","close":7284.5996},{"date":"2022-12-20","close":7226.6084},{"date":"2022-12-21","close":7297.9819},{"date":"2022-12-22","close":7391.6602},{"date":"2022-12-23","close":7320.2866},{"date":"2022-12-26","close":7342.5908},{"date":"2022-12-27","close":7409.5034},{"date":"2022-12-28","close":7458.5737},{"date":"2022-12-29","close":7275.6772},{"date":"2023-01-02","close":7141.8516},{"date":"2023-01-03","close":7083.8599},{"date":"2023-01-04","close":7066.0166},{"date":"2023-01-05","close":7168.6167},{"date":"2023-01-06","close":7226.6084},{"date":"2023-01-09","close":7391.6602},{"date":"2023-01-10","close":7373.8164},{"date":"2023-01-11","close":7422.8857},{"date":"2023-01-12","close":7422.8857},{"date":"2023-01-13","close":7467.4946},{"date":"2023-01-16","close":7538.8687},{"date":"2023-01-17","close":7489.7998},{"date":"2023-01-18","close":7476.416},{"date":"2023-01-19","close":7547.791},{"date":"2023-01-20","close":7507.6431},{"date":"2023-01-25","close":7547.791},{"date":"2023-01-26","close":7583.4771},{"date":"2023-01-27","close":7806.521},{"date":"2023-01-30","close":7574.5557},{"date":"2023-01-31","close":7592.3999},{"date":"2023-02-01","close":7614.7036},{"date":"2023-02-02","close":7614.7036},{"date":"2023-02-03","close":7659.313},{"date":"2023-02-06","close":7654.8516},{"date":"2023-02-07","close":7601.3203},{"date":"2023-02-08","close":7654.8516},{"date":"2023-02-09","close":7628.0869},{"date":"2023-02-10","close":7632.5469},{"date":"2023-02-13","close":7596.8604},{"date":"2023-02-14","close":7628.0869},{"date":"2023-02-15","close":7583.4771},{"date":"2023-02-16","close":7610.2427},{"date":"2023-02-17","close":7659.313},{"date":"2023-02-20","close":7659.313},{"date":"2023-02-21","close":7739.6079},{"date":"2023-02-22","close":7677.1553},{"date":"2023-02-23","close":7681.6172},{"date":"2023-02-24","close":7650.3901},{"date":"2023-02-27","close":7623.625},{"date":"2023-02-28","close":7565.6333},{"date":"2023-03-02","close":7668.2344},{"date":"2023-03-03","close":7690.5381},{"date":"2023-03-06","close":7672.6943},{"date":"2023-03-07","close":7699.46},{"date":"2023-03-08","close":7628.0869},{"date":"2023-03-09","close":7632.5469},{"date":"2023-03-10","close":7498.7207},{"date":"2023-03-13","close":7418.4253},{"date":"2023-03-14","close":7266.7559},{"date":"2023-03-15","close":7320.2866},{"date":"2023-03-16","close":7231.0688},{"date":"2023-03-17","close":7306.9038},{"date":"2023-03-20","close":7329.2085},{"date":"2023-03-21","close":7364.8945},{"date":"2023-03-22","close":7413.9648},{"date":"2023-03-23","close":7405.0425},{"date":"2023-03-24","close":7378.2778},{"date":"2023-03-27","close":7436.2695},{"date":"2023-03-28","close":7512.1035},{"date":"2023-03-29","close":7579.0176},{"date":"2023-03-30","close":7628.0869},{"date":"2023-03-31","close":7690.5381},{"date":"2023-04-03","close":7681.6172},{"date":"2023-04-04","close":7703.9209},{"date":"2023-04-05","close":7703.9209},{"date":"2023-04-06","close":7619.165},{"date":"2023-04-07","close":7605.7817},{"date":"2023-04-10","close":7570.0957},{"date":"2023-04-11","close":7735.147},{"date":"2023-04-12","close":7784.2168},{"date":"2023-04-13","close":7775.2949},{"date":"2023-04-14","close":7868.9727},{"date":"2023-04-17","close":7953.731},{"date":"2023-04-18","close":7949.2681},{"date":"2023-04-19","close":8092.0181},{"date":"2023-04-20","close":8078.6343},{"date":"2023-04-21","close":7909.1211},{"date":"2023-04-24","close":7730.6855},{"date":"2023-04-25","close":7543.3296},{"date":"2023-04-26","close":7601.3203},{"date":"2023-04-27","close":7555.5293},{"date":"2023-04-28","close":7528.0547},{"date":"2023-05-02","close":7679.166},{"date":"2023-05-03","close":7615.0581},{"date":"2023-05-04","close":7569.2666},{"date":"2023-05-08","close":7647.1118},{"date":"2023-05-09","close":7628.7949},{"date":"2023-05-10","close":7647.1118},{"date":"2023-05-11","close":7656.2705},{"date":"2023-05-12","close":7550.9507},{"date":"2023-05-15","close":7587.5835},{"date":"2023-05-16","close":7523.4766},{"date":"2023-05-17","close":7523.4766},{"date":"2023-05-18","close":7773.4126},{"date":"2023-05-19","close":7541.792},{"date":"2023-05-22","close":7610.4795},{"date":"2023-05-23","close":7610.4795},{"date":"2023-05-24","close":7815.6203},{"date":"2023-05-25","close":7578.4248},{"date":"2023-05-26","close":7514.3179},{"date":"2023-05-30","close":7468.5264},{"date":"2023-05-31","close":7431.894},{"date":"2023-06-01","close":7422.7354},{"date":"2023-06-02","close":7450.21},{"date":"2023-06-05","close":7555.5293},{"date":"2023-06-07","close":7587.5835},{"date":"2023-06-08","close":7573.8462},{"date":"2023-06-09","close":7596.7422},{"date":"2023-06-12","close":7550.9507},{"date":"2023-06-13","close":7518.8965},{"date":"2023-06-14","close":7537.2134},{"date":"2023-06-15","close":7445.6309},{"date":"2023-06-16","close":7550.9507},{"date":"2023-06-19","close":7573.8462},{"date":"2023-06-20","close":7569.2666},{"date":"2023-06-21","close":7454.7891},{"date":"2023-06-22","close":7450.21},{"date":"2023-06-23","close":7335.7324},{"date":"2023-06-26","close":7335.7324},{"date":"2023-06-27","close":7418.1567},{"date":"2023-06-28","close":7404.4189},{"date":"2023-06-29","close":7321.9946},{"date":"2023-06-30","close":7363.2065},{"date":"2023-07-03","close":7603.5526},{"date":"2023-07-04","close":7546.9326},{"date":"2023-07-05","close":7507.8133},{"date":"2023-07-06","close":7432.6631},{"date":"2023-07-07","close":7143.4097},{"date":"2023-07-10","close":7193.7808},{"date":"2023-07-11","close":7465.6057},{"date":"2023-07-12","close":7612.8177},{"date":"2023-07-13","close":7603.5526},{"date":"2023-07-14","close":7454.7891},{"date":"2023-07-17","close":7395.2603},{"date":"2023-07-18","close":7522.2257},{"date":"2023-07-19","close":7321.9946},{"date":"2023-07-20","close":7321.9946},{"date":"2023-07-21","close":7395.2603},{"date":"2023-07-24","close":7308.2578},{"date":"2023-07-25","close":7486.1947},{"date":"2023-07-26","close":7070.1445},{"date":"2023-07-27","close":7486.1947},{"date":"2023-07-28","close":7221.2544},{"date":"2023-07-31","close":7621.0533},{"date":"2023-08-01","close":7720.9104},{"date":"2023-08-02","close":7673.5555},{"date":"2023-08-03","close":7436.4722},{"date":"2023-08-04","close":7523.4766},{"date":"2023-08-07","close":7518.8965},{"date":"2023-08-08","close":7454.7891},{"date":"2023-08-09","close":7450.21},{"date":"2023-08-10","close":7642.5327},{"date":"2023-08-11","close":7651.6904},{"date":"2023-08-14","close":7660.8491},{"date":"2023-08-16","close":7491.4224},{"date":"2023-08-17","close":7381.5234},{"date":"2023-08-18","close":7395.2603},{"date":"2023-08-21","close":7431.894},{"date":"2023-08-22","close":7381.5234},{"date":"2023-08-23","close":7376.9448},{"date":"2023-08-24","close":7372.3657},{"date":"2023-08-25","close":7344.8906},{"date":"2023-08-28","close":7500.5806},{"date":"2023-08-29","close":7505.1597},{"date":"2023-08-30","close":7523.4766},{"date":"2023-08-31","close":7486.8428},{"date":"2023-09-01","close":7496.0005},{"date":"2023-09-04","close":7569.2666},{"date":"2023-09-05","close":7578.4248},{"date":"2023-09-06","close":7541.792},{"date":"2023-09-07","close":7523.4766},{"date":"2023-09-08","close":7637.9541},{"date":"2023-09-11","close":7665.4282},{"date":"2023-09-12","close":7637.9541},{"date":"2023-09-13","close":7615.0581},{"date":"2023-09-14","close":7651.6904},{"date":"2023-09-15","close":7761.5889},{"date":"2023-09-18","close":7752.4316},{"date":"2023-09-19","close":7985.4803},{"date":"2023-09-20","close":7738.6938},{"date":"2023-09-21","close":7651.6904},{"date":"2023-09-22","close":7610.4795},{"date":"2023-09-25","close":7596.7422},{"date":"2023-09-26","close":7528.0547},{"date":"2023-09-27","close":7546.3716},{"date":"2023-10-04","close":7367.7861},{"date":"2023-10-05","close":7335.7324},{"date":"2023-10-06","close":7312.8364},{"date":"2023-10-10","close":7285.3628},{"date":"2023-10-11","close":7280.7837},{"date":"2023-10-12","close":7340.312},{"date":"2023-10-13","close":7308.2578},{"date":"2023-10-16","close":7294.521},{"date":"2023-10-17","close":7299.0996},{"date":"2023-10-18","close":7294.521},{"date":"2023-10-19","close":7202.9385},{"date":"2023-10-20","close":7079.3022},{"date":"2023-10-23","close":7056.4062},{"date":"2023-10-24","close":7033.5112},{"date":"2023-10-25","close":7166.3057},{"date":"2023-10-26","close":7033.5112},{"date":"2023-10-27","close":7102.1978},{"date":"2023-10-30","close":7120.5151},{"date":"2023-10-31","close":7184.6216},{"date":"2023-11-01","close":7216.6753},{"date":"2023-11-02","close":7253.3086},{"date":"2023-11-03","close":7349.4697},{"date":"2023-11-06","close":7528.0547},{"date":"2023-11-07","close":7491.4224},{"date":"2023-11-08","close":7560.1084},{"date":"2023-11-09","close":7587.5835},{"date":"2023-11-10","close":7573.8462},{"date":"2023-11-13","close":7564.6885},{"date":"2023-11-14","close":7560.1084},{"date":"2023-11-15","close":7633.375},{"date":"2023-11-16","close":7647.1118},{"date":"2023-11-17","close":7628.7949},{"date":"2023-11-20","close":7656.2705},{"date":"2023-11-21","close":7724.957},{"date":"2023-11-22","close":7770.7485},{"date":"2023-11-23","close":7811.9595},{"date":"2023-11-24","close":7789.0635},{"date":"2023-11-27","close":7834.855},{"date":"2023-11-28","close":7839.4346},{"date":"2023-11-29","close":7761.5889},{"date":"2023-11-30","close":7734.1147},{"date":"2023-12-01","close":7711.2192},{"date":"2023-12-04","close":7807.3804},{"date":"2023-12-05","close":7839.4346},{"date":"2023-12-06","close":7839.4346},{"date":"2023-12-07","close":7779.9067},{"date":"2023-12-08","close":8014.305},{"date":"2023-12-11","close":8014.305},{"date":"2023-12-12","close":7775.3267},{"date":"2023-12-13","close":7743.2729},{"date":"2023-12-14","close":7802.8008},{"date":"2023-12-15","close":7811.9595},{"date":"2023-12-18","close":7811.9595},{"date":"2023-12-19","close":7921.8579},{"date":"2023-12-20","close":8072.9697},{"date":"2023-12-21","close":7999.7036},{"date":"2023-12-22","close":7999.7036},{"date":"2023-12-26","close":8018.02},{"date":"2023-12-27","close":8054.6523},{"date":"2023-12-28","close":8086.7061},{"date":"2024-01-02","close":8063.8101},{"date":"2024-01-03","close":8018.02},{"date":"2024-01-04","close":7967.6494},{"date":"2024-01-05","close":7953.9131},{"date":"2024-01-08","close":7834.855},{"date":"2024-01-09","close":7839.4346},{"date":"2024-01-10","close":7834.855},{"date":"2024-01-11","close":7834.855},{"date":"2024-01-12","close":7779.9067},{"date":"2024-01-15","close":7779.9067},{"date":"2024-01-16","close":7724.957},{"date":"2024-01-17","close":7578.4248},{"date":"2024-01-18","close":7797.0901},{"date":"2024-01-19","close":7560.1084},{"date":"2024-01-22","close":7541.792},{"date":"2024-01-23","close":7601.3203},{"date":"2024-01-24","close":7601.3203},{"date":"2024-01-25","close":7624.2163},{"date":"2024-01-26","close":7720.377},{"date":"2024-01-29","close":7880.646},{"date":"2024-01-30","close":7972.228},{"date":"2024-01-31","close":7985.9653},{"date":"2024-02-01","close":8251.5537},{"date":"2024-02-02","close":8453.0352},{"date":"2024-02-05","close":8549.1953},{"date":"2024-02-06","close":8388.9277},{"date":"2024-02-07","close":8585.8291},{"date":"2024-02-08","close":8517.1416},{"date":"2024-02-13","close":8498.8262},{"date":"2024-02-14","close":8434.7178},{"date":"2024-02-15","close":8288.1875},{"date":"2024-02-16","close":8480.5098},{"date":"2024-02-19","close":8517.1416},{"date":"2024-02-20","close":8407.2432},{"date":"2024-02-21","close":8420.9814},{"date":"2024-02-22","close":8425.5605},{"date":"2024-02-23","close":8526.2998},{"date":"2024-02-26","close":8352.2949},{"date":"2024-02-27","close":8237.8174},{"date":"2024-02-28","close":8311.083},{"date":"2024-02-29","close":8279.0293},{"date":"2024-03-04","close":8242.3955},{"date":"2024-03-05","close":8214.9219},{"date":"2024-03-06","close":8201.1836},{"date":"2024-03-07","close":8150.8135},{"date":"2024-03-08","close":8114.1807},{"date":"2024-03-11","close":8077.5474},{"date":"2024-03-12","close":8068.3896},{"date":"2024-03-13","close":8040.9146},{"date":"2024-03-14","close":8155.3926},{"date":"2024-03-15","close":8127.918},{"date":"2024-03-18","close":8123.3394},{"date":"2024-03-19","close":8077.5474},{"date":"2024-03-20","close":8123.3394},{"date":"2024-03-21","close":8210.3418},{"date":"2024-03-22","close":8224.0791},{"date":"2024-03-25","close":8150.8135},{"date":"2024-03-26","close":8164.5522},{"date":"2024-03-27","close":8201.1836},{"date":"2024-03-28","close":8178.2886},{"date":"2024-03-29","close":8146.2349},{"date":"2024-04-01","close":8246.9756},{"date":"2024-04-02","close":8169.1299},{"date":"2024-04-03","close":8192.0264},{"date":"2024-04-04","close":8132.4971},{"date":"2024-04-05","close":8127.918},{"date":"2024-04-08","close":8050.0732},{"date":"2024-04-09","close":8036.3359},{"date":"2024-04-11","close":7972.228},{"date":"2024-04-12","close":7908.1211},{"date":"2024-04-15","close":7880.646},{"date":"2024-04-16","close":7802.8008},{"date":"2024-04-17","close":7779.9067},{"date":"2024-04-18","close":7889.8052},{"date":"2024-04-19","close":7830.2769},{"date":"2024-04-22","close":7995.124},{"date":"2024-04-23","close":7981.3867},{"date":"2024-04-24","close":7985.9653},{"date":"2024-04-25","close":8018.02},{"date":"2024-04-26","close":8018.02},{"date":"2024-04-29","close":8193.251},{"date":"2024-04-30","close":8264.291},{"date":"2024-05-02","close":8245.3457},{"date":"2024-05-03","close":8240.6113},{"date":"2024-05-07","close":8269.0254},{"date":"2024-05-08","close":8283.2344},{"date":"2024-05-09","close":8259.5547},{"date":"2024-05-10","close":8311.6504},{"date":"2024-05-13","close":8316.3857},{"date":"2024-05-14","close":8226.4033},{"date":"2024-05-16","close":8264.291},{"date":"2024-05-17","close":8259.5547},{"date":"2024-05-20","close":8302.1787},{"date":"2024-05-21","close":8235.875},{"date":"2024-05-22","close":8335.3301},{"date":"2024-05-23","close":8231.1396},{"date":"2024-05-24","close":8197.9863},{"date":"2024-05-27","close":8235.875},{"date":"2024-05-28","close":8245.3457},{"date":"2024-05-29","close":8169.5713},{"date":"2024-05-30","close":8117.4756},{"date":"2024-05-31","close":8141.1553},{"date":"2024-06-03","close":8278.499},{"date":"2024-06-04","close":8131.6841},{"date":"2024-06-05","close":8060.6445},{"date":"2024-06-07","close":8122.2114},{"date":"2024-06-10","close":8117.4756},{"date":"2024-06-11","close":8089.0596},{"date":"2024-06-12","close":8131.6841},{"date":"2024-06-13","close":8131.6841},{"date":"2024-06-14","close":8235.875},{"date":"2024-06-17","close":8269.0254},{"date":"2024-06-18","close":8245.3457},{"date":"2024-06-19","close":8174.3062},{"date":"2024-06-20","close":8226.4033},{"date":"2024-06-21","close":8188.5146},{"date":"2024-06-24","close":8112.7397},{"date":"2024-06-25","close":8145.8911},{"date":"2024-06-26","close":8131.6841},{"date":"2024-06-27","close":8046.436},{"date":"2024-06-28","close":8117.4756},{"date":"2024-07-01","close":8098.5312},{"date":"2024-07-02","close":7984.8672},{"date":"2024-07-03","close":7913.8271},{"date":"2024-07-04","close":7904.356},{"date":"2024-07-05","close":7956.4512},{"date":"2024-07-08","close":7975.3955},{"date":"2024-07-09","close":8027.4912},{"date":"2024-07-10","close":7984.8672},{"date":"2024-07-11","close":8032.2275},{"date":"2024-07-12","close":8055.9067},{"date":"2024-07-15","close":8093.7954},{"date":"2024-07-16","close":8051.1714},{"date":"2024-07-17","close":8098.5312},{"date":"2024-07-18","close":8065.3794},{"date":"2024-07-19","close":8003.8115},{"date":"2024-07-22","close":7894.8843},{"date":"2024-07-23","close":7918.564},{"date":"2024-07-24","close":7852.2603},{"date":"2024-07-25","close":7785.9561},{"date":"2024-07-26","close":7885.4121},{"date":"2024-07-29","close":7890.1479},{"date":"2024-07-30","close":7833.3159},{"date":"2024-07-31","close":7856.9966},{"date":"2024-08-01","close":8018.02},{"date":"2024-08-02","close":7804.9004},{"date":"2024-08-05","close":7066.0869},{"date":"2024-08-06","close":7364.4541},{"date":"2024-08-07","close":7397.6055},{"date":"2024-08-08","close":7411.8145},{"date":"2024-08-09","close":7454.4375},{"date":"2024-08-12","close":7577.5732},{"date":"2024-08-13","close":7568.1011},{"date":"2024-08-14","close":7624.9336},{"date":"2024-08-16","close":7653.3491},{"date":"2024-08-19","close":7629.6689},{"date":"2024-08-20","close":7658.085},{"date":"2024-08-21","close":7691.2363},{"date":"2024-08-22","close":7681.7642},{"date":"2024-08-23","close":7733.8608},{"date":"2024-08-26","close":7733.8608},{"date":"2024-08-27","close":8021.5112},{"date":"2024-08-28","close":7695.9722},{"date":"2024-08-29","close":7672.2925},{"date":"2024-08-30","close":7710.1807},{"date":"2024-09-02","close":7653.3491},{"date":"2024-09-03","close":7733.8608},{"date":"2024-09-04","close":7501.7974},{"date":"2024-09-05","close":7539.6851},{"date":"2024-09-06","close":7482.8535},{"date":"2024-09-09","close":7516.0054},{"date":"2024-09-10","close":7506.5332},{"date":"2024-09-11","close":7459.1733},{"date":"2024-09-12","close":7591.7812},{"date":"2024-09-13","close":7605.9893},{"date":"2024-09-19","close":7596.5171},{"date":"2024-09-20","close":7648.6128},{"date":"2024-09-23","close":7653.3491},{"date":"2024-09-24","close":7762.2764},{"date":"2024-09-25","close":7705.4438},{"date":"2024-09-26","close":7785.9561},{"date":"2024-09-27","close":7838.0522},{"date":"2024-09-30","close":7743.332},{"date":"2024-10-02","close":7653.3491},{"date":"2024-10-04","close":7620.1968},{"date":"2024-10-07","close":7743.332},{"date":"2024-10-08","close":7681.7642},{"date":"2024-10-10","close":7677.0283},{"date":"2024-10-11","close":7624.9336},{"date":"2024-10-14","close":7648.6128},{"date":"2024-10-15","close":7658.085},{"date":"2024-10-16","close":7653.3491},{"date":"2024-10-17","close":7686.501},{"date":"2024-10-18","close":7629.6689},{"date":"2024-10-21","close":7634.4048},{"date":"2024-10-22","close":7534.9492},{"date":"2024-10-23","close":7530.2134},{"date":"2024-10-24","close":7506.5332},{"date":"2024-10-25","close":7426.022},{"date":"2024-10-28","close":7530.2134},{"date":"2024-10-29","close":7497.0615},{"date":"2024-10-30","close":7737.3817},{"date":"2024-10-31","close":7558.6294},{"date":"2024-11-01","close":7549.1572},{"date":"2024-11-04","close":7582.3091},{"date":"2024-11-05","close":7868.1225},{"date":"2024-11-06","close":7610.7251},{"date":"2024-11-07","close":7610.7251},{"date":"2024-11-08","close":7516.0054},{"date":"2024-11-11","close":7421.2856},{"date":"2024-11-12","close":7250.79},{"date":"2024-11-13","close":7122.9185},{"date":"2024-11-14","close":7118.1831},{"date":"2024-11-15","close":7203.4302},{"date":"2024-11-18","close":7246.0542},{"date":"2024-11-19","close":7264.998},{"date":"2024-11-20","close":7317.0942},{"date":"2024-11-21","close":7388.1343},{"date":"2024-11-22","close":7388.1343},{"date":"2024-11-25","close":7411.8145},{"date":"2024-11-26","close":7468.645},{"date":"2024-11-27","close":7444.9648},{"date":"2024-11-28","close":7530.2134},{"date":"2024-11-29","close":7435.4937},{"date":"2024-12-02","close":7411.8145},{"date":"2024-12-03","close":7525.4771},{"date":"2024-12-04","close":7407.0776},{"date":"2024-12-05","close":7326.5659},{"date":"2024-12-06","close":7288.6782},{"date":"2024-12-09","close":7042.4067},{"date":"2024-12-10","close":7321.8296},{"date":"2024-12-11","close":7416.5498},{"date":"2024-12-12","close":7459.1733},{"date":"2024-12-13","close":7558.6294},{"date":"2024-12-16","close":7497.0615},{"date":"2024-12-17","close":7530.2134},{"date":"2024-12-18","close":7596.5171},{"date":"2024-12-19","close":7520.7412},{"date":"2024-12-20","close":7459.1733},{"date":"2024-12-23","close":7596.5171},{"date":"2024-12-24","close":7610.7251},{"date":"2024-12-26","close":7539.6851},{"date":"2024-12-27","close":7378.6621},{"date":"2024-12-30","close":7369.1899},{"date":"2025-01-02","close":7274.4697},{"date":"2025-01-03","close":7383.3975},{"date":"2025-01-06","close":7416.5498},{"date":"2025-01-07","close":7388.1343},{"date":"2025-01-08","close":7388.1343},{"date":"2025-01-09","close":7411.8145},{"date":"2025-01-10","close":7421.2856},{"date":"2025-01-13","close":7354.9819},{"date":"2025-01-14","close":7407.0776},{"date":"2025-01-15","close":7411.8145},{"date":"2025-01-16","close":7421.2856},{"date":"2025-01-17","close":7440.2295},{"date":"2025-01-20","close":7478.1172},{"date":"2025-01-21","close":7473.3818},{"date":"2025-01-22","close":7478.1172},{"date":"2025-01-23","close":7364.4541},{"date":"2025-01-24","close":7416.5498},{"date":"2025-01-31","close":7416.5498},{"date":"2025-02-03","close":7246.0542},{"date":"2025-02-04","close":7336.0376},{"date":"2025-02-05","close":7430.7578},{"date":"2025-02-06","close":7463.9092},{"date":"2025-02-07","close":7430.7578},{"date":"2025-02-10","close":7407.0776},{"date":"2025-02-11","close":7397.6055},{"date":"2025-02-12","close":7482.8535},{"date":"2025-02-13","close":7572.8369},{"date":"2025-02-14","close":7577.5732},{"date":"2025-02-17","close":7667.5566},{"date":"2025-02-18","close":7719.6523},{"date":"2025-02-19","close":7800.1641},{"date":"2025-02-20","close":7861.7319},{"date":"2025-02-21","close":7937.5068},{"date":"2025-02-24","close":7965.9243},{"date":"2025-02-25","close":7961.1875},{"date":"2025-02-26","close":7956.4512},{"date":"2025-02-27","close":7970.6597},{"date":"2025-02-28","close":7781.2207},{"date":"2025-03-04","close":7771.7485},{"date":"2025-03-05","close":7890.1479},{"date":"2025-03-06","close":7946.98},{"date":"2025-03-07","close":7980.1313},{"date":"2025-03-10","close":7980.1313},{"date":"2025-03-11","close":7875.9399},{"date":"2025-03-12","close":7890.1479},{"date":"2025-03-13","close":7932.7715},{"date":"2025-03-14","close":7880.6763},{"date":"2025-03-17","close":7932.7715},{"date":"2025-03-18","close":7899.6201},{"date":"2025-03-19","close":7951.7158},{"date":"2025-03-20","close":8003.8115},{"date":"2025-03-21","close":8032.2275},{"date":"2025-03-24","close":8022.7554},{"date":"2025-03-25","close":7961.1875},{"date":"2025-03-26","close":7970.6597},{"date":"2025-03-27","close":7937.5068},{"date":"2025-03-28","close":7880.6763},{"date":"2025-03-31","close":7710.1807},{"date":"2025-04-01","close":7800.1641},{"date":"2025-04-02","close":7790.6919},{"date":"2025-04-03","close":7672.2925},{"date":"2025-04-04","close":7833.3159},{"date":"2025-04-07","close":7572.8369},{"date":"2025-04-08","close":7601.2534},{"date":"2025-04-09","close":7369.1899},{"date":"2025-04-10","close":7624.9336},{"date":"2025-04-11","close":7605.9893},{"date":"2025-04-14","close":7667.5566},{"date":"2025-04-15","close":7771.7485},{"date":"2025-04-16","close":7757.5405},{"date":"2025-04-17","close":7795.4287},{"date":"2025-04-18","close":7856.9966},{"date":"2025-04-21","close":7856.9966},{"date":"2025-04-22","close":7909.0913},{"date":"2025-04-23","close":7961.1875},{"date":"2025-04-24","close":7970.6597},{"date":"2025-04-25","close":8032.2275},{"date":"2025-04-28","close":8022.7554},{"date":"2025-04-29","close":8047.9966},{"date":"2025-04-30","close":8072.2671},{"date":"2025-05-02","close":8115.9536},{"date":"2025-05-07","close":8120.8071},{"date":"2025-05-08","close":8174.2017},{"date":"2025-05-09","close":8208.1797},{"date":"2025-05-12","close":8358.6553},{"date":"2025-05-13","close":8324.6768},{"date":"2025-05-14","close":8416.9033},{"date":"2025-05-15","close":8378.0713},{"date":"2025-05-16","close":8339.2393},{"date":"2025-05-19","close":8295.5518},{"date":"2025-05-20","close":8378.0713},{"date":"2025-05-21","close":8392.6338},{"date":"2025-05-22","close":8402.3408},{"date":"2025-05-23","close":8450.8809},{"date":"2025-05-26","close":8509.1299},{"date":"2025-05-27","close":8518.8379},{"date":"2025-05-28","close":8669.3135},{"date":"2025-05-29","close":8999.3887},{"date":"2025-05-30","close":9004.2422},{"date":"2025-06-02","close":8892.5996},{"date":"2025-06-04","close":9300.3389},{"date":"2025-06-05","close":9310.0469},{"date":"2025-06-09","close":9601.2891},{"date":"2025-06-10","close":9518.7705},{"date":"2025-06-11","close":9552.749},{"date":"2025-06-12","close":9518.7705},{"date":"2025-06-13","close":9392.5654},{"date":"2025-06-16","close":9538.1865},{"date":"2025-06-17","close":9436.252},{"date":"2025-06-18","close":9455.667},{"date":"2025-06-19","close":9596.4346},{"date":"2025-06-20","close":9649.8291},{"date":"2025-06-23","close":9640.1211},{"date":"2025-06-24","close":9756.6191},{"date":"2025-06-25","close":9805.1592},{"date":"2025-06-26","close":9630.4131},{"date":"2025-06-27","close":9644.9756},{"date":"2025-06-30","close":9703.2246},{"date":"2025-07-01","close":10009.0283},{"date":"2025-07-02","close":10057.5693},{"date":"2025-07-03","close":10047.8613},{"date":"2025-07-04","close":9814.8662},{"date":"2025-07-07","close":9843.9912},{"date":"2025-07-08","close":9970.1963},{"date":"2025-07-09","close":10212.8975},{"date":"2025-07-10","close":10339.1035},{"date":"2025-07-11","close":10276.0},{"date":"2025-07-14","close":10547.8262},{"date":"2025-07-15","close":10552.6807},{"date":"2025-07-16","close":10436.1836},{"date":"2025-07-17","close":10339.1035},{"date":"2025-07-18","close":10237.1689},{"date":"2025-07-21","close":10232.3135},{"date":"2025-07-22","close":10120.6709},{"date":"2025-07-23","close":10164.3574},{"date":"2025-07-24","close":10004.1748},{"date":"2025-07-25","close":9931.3633},{"date":"2025-07-28","close":9756.6191},{"date":"2025-07-29","close":9795.4502},{"date":"2025-07-30","close":9848.8447},{"date":"2025-07-31","close":9795.4502},{"date":"2025-08-01","close":9334.3164},{"date":"2025-08-04","close":9470.2305},{"date":"2025-08-05","close":9509.0625},{"date":"2025-08-06","close":9615.8516},{"date":"2025-08-07","close":9640.1211},{"date":"2025-08-08","close":9615.8516},{"date":"2025-08-11","close":9528.4785},{"date":"2025-08-12","close":9479.9385},{"date":"2025-08-13","close":9431.3975},{"date":"2025-08-14","close":9344.0254},{"date":"2025-08-18","close":9198.4043},{"date":"2025-08-19","close":9198.4043},{"date":"2025-08-20","close":9178.9873},{"date":"2025-08-21","close":9232.3818},{"date":"2025-08-22","close":9208.1113},{"date":"2025-08-25","close":9271.2148},{"date":"2025-08-26","close":9285.7764},{"date":"2025-08-27","close":9251.7979},{"date":"2025-08-28","close":9378.002},{"date":"2025-08-29","close":9314.9004},{"date":"2025-09-01","close":9261.5068},{"date":"2025-09-02","close":9208.1113},{"date":"2025-09-03","close":9251.7979},{"date":"2025-09-04","close":9348.8789},{"date":"2025-09-05","close":9416.8359},{"date":"2025-09-08","close":9436.252},{"date":"2025-09-09","close":9513.916},{"date":"2025-09-10","close":9552.748},{"date":"2025-09-11","close":9572.1641},{"date":"2025-09-12","close":9659.5381},{"date":"2025-09-15","close":9761.4717},{"date":"2025-09-16","close":9722.6396},{"date":"2025-09-17","close":9683.8076},{"date":"2025-09-18","close":9766.3262},{"date":"2025-09-19","close":9780.8887},{"date":"2025-09-22","close":9703.2246},{"date":"2025-09-23","close":9703.2246},{"date":"2025-09-24","close":9513.916},{"date":"2025-09-25","close":9475.083},{"date":"2025-09-26","close":9334.3164},{"date":"2025-09-29","close":9411.9814},{"date":"2025-09-30","close":9353.7324},{"date":"2025-10-01","close":9344.0254},{"date":"2025-10-02","close":9416.8359},{"date":"2025-10-10","close":9290.6299},{"date":"2025-10-13","close":9276.0684},{"date":"2025-10-14","close":9290.6299},{"date":"2025-10-15","close":9411.9814},{"date":"2025-10-16","close":9426.543},{"date":"2025-10-17","close":9368.2959},{"date":"2025-10-20","close":9479.9385},{"date":"2025-10-21","close":9489.6455},{"date":"2025-10-22","close":9659.5381},{"date":"2025-10-23","close":9581.873},{"date":"2025-10-24","close":9591.582},{"date":"2025-10-27","close":9606.1436},{"date":"2025-10-28","close":9591.582},{"date":"2025-10-29","close":9596.4346},{"date":"2025-10-30","close":9567.3115},{"date":"2025-10-31","close":9528.4785},{"date":"2025-11-03","close":9382.8574},{"date":"2025-11-04","close":9484.792},{"date":"2025-11-05","close":9348.8789},{"date":"2025-11-06","close":9577.0186},{"date":"2025-11-07","close":9552.748},{"date":"2025-11-10","close":9921.6553},{"date":"2025-11-11","close":9921.6553},{"date":"2025-11-12","close":10232.3145},{"date":"2025-11-13","close":10280.8545},{"date":"2025-11-14","close":10052.7148},{"date":"2025-11-17","close":10154.6494},{"date":"2025-11-18","close":9931.3633},{"date":"2025-11-19","close":9960.4873},{"date":"2025-11-20","close":10169.2109},{"date":"2025-11-21","close":10013.8828},{"date":"2025-11-24","close":9916.8018},{"date":"2025-11-25","close":9814.8672},{"date":"2025-11-26","close":9926.5107},{"date":"2025-11-27","close":9960.4873},{"date":"2025-11-28","close":9941.0723},{"date":"2025-12-01","close":9960.4873},{"date":"2025-12-02","close":10140.0879},{"date":"2025-12-03","close":10319.6865},{"date":"2025-12-04","close":10266.292},{"date":"2025-12-05","close":10314.833},{"date":"2025-12-08","close":10212.8984},{"date":"2025-12-09","close":10198.335},{"date":"2025-12-10","close":10159.5029},{"date":"2025-12-11","close":10377.9355},{"date":"2025-12-12","close":10475.0166},{"date":"2025-12-15","close":10533.2637},{"date":"2025-12-16","close":10431.3301},{"date":"2025-12-17","close":10547.8271},{"date":"2025-12-18","close":10431.3291},{"date":"2025-12-19","close":10387.6436},{"date":"2025-12-22","close":10421.6211},{"date":"2025-12-23","close":10339.1035},{"date":"2025-12-24","close":10353.665},{"date":"2025-12-26","close":10246.876},{"date":"2025-12-29","close":10149.7959},{"date":"2025-12-30","close":10140.0879},{"date":"2026-01-02","close":10047.8604},{"date":"2026-01-05","close":10043.0068},{"date":"2026-01-06","close":10009.0283},{"date":"2026-01-07","close":9970.1963},{"date":"2026-01-08","close":9805.1592},{"date":"2026-01-09","close":9979.9043},{"date":"2026-01-12","close":10023.5898},{"date":"2026-01-13","close":10043.0068},{"date":"2026-01-14","close":10271.1465},{"date":"2026-01-15","close":10246.876},{"date":"2026-01-16","close":10276.001},{"date":"2026-01-19","close":10246.876},{"date":"2026-01-20","close":10416.7676},{"date":"2026-01-21","close":10314.833},{"date":"2026-01-22","close":10436.1846},{"date":"2026-01-23","close":10688.5938},{"date":"2026-01-26","close":10620.6367},{"date":"2026-01-27","close":10644.9072},{"date":"2026-01-28","close":10829.3613},{"date":"2026-01-29","close":11057.1523},{"date":"2026-01-30","close":11213.5752},{"date":"2026-02-02","close":10793.1875},{"date":"2026-02-03","close":11233.1279},{"date":"2026-02-04","close":11638.8496},{"date":"2026-02-05","close":11633.9619},{"date":"2026-02-06","close":11423.7686},{"date":"2026-02-09","close":11751.2783},{"date":"2026-02-10","close":12298.7598},{"date":"2026-02-11","close":12318.3125},{"date":"2026-02-12","close":12406.3008},{"date":"2026-02-13","close":12464.959},{"date":"2026-02-19","close":12694.7061},{"date":"2026-02-20","close":12645.8232},{"date":"2026-02-23","close":12841.3525},{"date":"2026-02-24","close":12880.458},{"date":"2026-02-25","close":12934.2285},{"date":"2026-02-26","close":12631.1582},{"date":"2026-02-27","close":12587.165},{"date":"2026-03-03","close":12132.5605},{"date":"2026-03-04","close":10861.623},{"date":"2026-03-05","close":11536.1973},{"date":"2026-03-06","close":11413.9912},{"date":"2026-03-09","close":11071.8164},{"date":"2026-03-10","close":11321.1162},{"date":"2026-03-11","close":11633.9619},{"date":"2026-03-12","close":11643.7383},{"date":"2026-03-13","close":11482.4268},{"date":"2026-03-16","close":11482.4268},{"date":"2026-03-17","close":11643.7383},{"date":"2026-03-18","close":11770.832},{"date":"2026-03-19","close":11619.2969},{"date":"2026-03-20","close":12093.4551},{"date":"2026-03-23","close":11497.0918},{"date":"2026-03-24","close":11668.1797},{"date":"2026-03-25","close":11922.3672},{"date":"2026-03-26","close":11888.1494},{"date":"2026-03-27","close":11888.1494},{"date":"2026-03-30","close":11629.0742},{"date":"2026-03-31","close":11438.4326},{"date":"2026-04-01","close":11868.5967},{"date":"2026-04-02","close":11472.6514},{"date":"2026-04-03","close":11575.3037},{"date":"2026-04-06","close":11536.1973},{"date":"2026-04-07","close":11477.5391},{"date":"2026-04-08","close":11824.6025},{"date":"2026-04-09","close":11785.4971},{"date":"2026-04-10","close":11995.6904},{"date":"2026-04-13","close":11902.8135},{"date":"2026-04-14","close":12127.6719},{"date":"2026-04-15","close":12220.5488},{"date":"2026-04-16","close":12484.5127},{"date":"2026-04-17","close":12484.5127},{"date":"2026-04-20","close":12508.9531},{"date":"2026-04-21","close":12543.1709},{"date":"2026-04-22","close":12499.1768},{"date":"2026-04-23","close":12650.7109},{"date":"2026-04-24","close":12880.458},{"date":"2026-04-27","close":12983.1104},{"date":"2026-04-28","close":12983.1104},{"date":"2026-04-29","close":13244.6602},{"date":"2026-04-30","close":12998.8428},{"date":"2026-05-04","close":13077.5039},{"date":"2026-05-06","close":12782.5234},{"date":"2026-05-07","close":12846.4355},{"date":"2026-05-08","close":12944.7627},{"date":"2026-05-11","close":12713.6943},{"date":"2026-05-12","close":12482.625},{"date":"2026-05-13","close":12526.873},{"date":"2026-05-14","close":13116.835},{"date":"2026-05-15","close":12895.5996},{"date":"2026-05-18","close":12517.04},{"date":"2026-05-19","close":12231.8916},{"date":"2026-05-20","close":11887.7461},{"date":"2026-05-21","close":12251.5566},{"date":"2026-05-22","close":12408.8799},{"date":"2026-05-26","close":12394.1309},{"date":"2026-05-27","close":12035.2373},{"date":"2026-05-28","close":11927.0771},{"date":"2026-05-29","close":11799.252},{"date":"2026-06-01","close":11700.9248},{"date":"2026-06-02","close":11769.7539},{"date":"2026-06-04","close":11750.0889},{"date":"2026-06-05","close":11602.5977},{"date":"2026-06-08","close":11189.624},{"date":"2026-06-09","close":11514.1035},{"date":"2026-06-10","close":11550.4844},{"date":"2026-06-11","close":11651.7617},{"date":"2026-06-12","close":11912.3281},{"date":"2026-06-15","close":12212.2256},{"date":"2026-06-16","close":12359.7168},{"date":"2026-06-17","close":12305.6367},{"date":"2026-06-18","close":11725.5068},{"date":"2026-06-19","close":11484.6055},{"date":"2026-06-22","close":11233.8711},{"date":"2026-06-23","close":10811.0645},{"date":"2026-06-24","close":10973.3047},{"date":"2026-06-25","close":10914.3086},{"date":"2026-06-26","close":10624.2432},{"date":"2026-06-29","close":11302.7002},{"date":"2026-06-30","close":11174.875},{"date":"2026-07-01","close":11440.3584},{"date":"2026-07-02","close":11573.0996},{"date":"2026-07-03","close":11415.7764},{"date":"2026-07-06","close":11514.1035},{"date":"2026-07-07","close":11750.0889},{"date":"2026-07-08","close":11386.2783},{"date":"2026-07-09","close":11071.6318},{"date":"2026-07-10","close":11568.1836},{"date":"2026-07-13","close":11224.0381},{"date":"2026-07-14","close":11027.3848},{"date":"2026-07-15","close":11233.8711},{"date":"2026-07-16","close":11091.2969},{"date":"2026-07-20","close":10727.4863},{"date":"2026-07-21","close":10791.3994},{"date":"2026-07-22","close":10968.3877},{"date":"2026-07-23","close":11283.0352},{"date":"2026-07-24","close":11130.6279},{"date":"2026-07-27","close":11189.624},{"date":"2026-07-28","close":10727.4863},{"date":"2026-07-29","close":10521.0},{"date":"2026-07-30","close":10585.0},{"date":"2026-07-31","close":11020.0},{"date":"2026-08-03","close":10755.0},{"date":"2026-08-04","close":11220.0},{"date":"2026-08-05","close":11290.0},{"date":"2026-08-06","close":11360.0},{"date":"2026-08-07","close":11570.0},{"date":"2026-08-10","close":11900.0},{"date":"2026-08-11","close":11775.0},{"date":"2026-08-12","close":11635.0},{"date":"2026-08-13","close":11530.0},{"date":"2026-08-14","close":11780.0},{"date":"2026-08-18","close":11590.0},{"date":"2026-08-19","close":11390.0},{"date":"2026-08-20","close":11325.0},{"date":"2026-08-21","close":11215.0},{"date":"2026-08-24","close":11400.0},{"date":"2026-08-25","close":11575.0},{"date":"2026-08-26","close":11735.0},{"date":"2026-08-27","close":11545.0},{"date":"2026-08-28","close":11850.0},{"date":"2026-08-31","close":11860.0},{"date":"2026-09-01","close":11920.0},{"date":"2026-09-02","close":11625.0},{"date":"2026-09-03","close":11800.0},{"date":"2026-09-04","close":11825.0},{"date":"2026-09-07","close":11795.0},{"date":"2026-09-08","close":11845.0},{"date":"2026-09-09","close":11765.0},{"date":"2026-09-10","close":11760.0},{"date":"2026-09-11","close":11875.0},{"date":"2026-09-14","close":11850.0},{"date":"2026-09-15","close":11730.0},{"date":"2026-09-16","close":11595.0},{"date":"2026-09-17","close":11640.0},{"date":"2026-09-18","close":11615.0},{"date":"2026-09-21","close":11545.0},{"date":"2026-09-22","close":11535.0},{"date":"2026-09-23","close":11505.0},{"date":"2026-09-28","close":11680.0},{"date":"2026-09-29","close":11505.0},{"date":"2026-09-30","close":11530.0},{"date":"2026-10-01","close":11515.0},{"date":"2026-10-02","close":11535.0},{"date":"2026-10-06","close":11520.0},{"date":"2026-10-07","close":11600.0},{"date":"2026-10-08","close":11570.0},{"date":"2026-10-12","close":11315.0},{"date":"2026-10-13","close":11310.0},{"date":"2026-10-14","close":11355.0},{"date":"2026-10-15","close":11035.0},{"date":"2026-10-16","close":11420.0},{"date":"2026-10-19","close":11465.0},{"date":"2026-10-20","close":11235.0},{"date":"2026-10-21","close":11175.0},{"date":"2026-10-22","close":11075.0},{"date":"2026-10-23","close":10845.0}],"chart_data":[{"date":"2024-10-24","open":7502,"high":7507,"low":7502,"close":7507,"volume":3},{"date":"2024-10-25","open":7524,"high":7524,"low":7426,"close":7426,"volume":373},{"date":"2024-10-28","open":7450,"high":7530,"low":7450,"close":7530,"volume":22},{"date":"2024-10-29","open":7497,"high":7502,"low":7477,"close":7497,"volume":1046},{"date":"2024-10-30","open":7771,"high":7771,"low":7737,"close":7737,"volume":26},{"date":"2024-10-31","open":7525,"high":7559,"low":7469,"close":7559,"volume":7},{"date":"2024-11-01","open":7553,"high":7573,"low":7549,"close":7549,"volume":5},{"date":"2024-11-04","open":7544,"high":7601,"low":7544,"close":7582,"volume":1227},{"date":"2024-11-05","open":7810,"high":7883,"low":7810,"close":7868,"volume":2029},{"date":"2024-11-06","open":7638,"high":7638,"low":7587,"close":7611,"volume":1351},{"date":"2024-11-07","open":7606,"high":7648,"low":7549,"close":7611,"volume":132},{"date":"2024-11-08","open":7589,"high":7589,"low":7516,"close":7516,"volume":187},{"date":"2024-11-11","open":7482,"high":7482,"low":7392,"close":7421,"volume":1890},{"date":"2024-11-12","open":7318,"high":7336,"low":7246,"close":7251,"volume":437},{"date":"2024-11-13","open":7171,"high":7171,"low":7123,"close":7123,"volume":199},{"date":"2024-11-14","open":7161,"high":7161,"low":7118,"close":7118,"volume":637},{"date":"2024-11-15","open":7090,"high":7203,"low":7090,"close":7203,"volume":1384},{"date":"2024-11-18","open":7283,"high":7283,"low":7246,"close":7246,"volume":4},{"date":"2024-11-19","open":7245,"high":7292,"low":7245,"close":7265,"volume":37},{"date":"2024-11-20","open":7282,"high":7317,"low":7282,"close":7317,"volume":90},{"date":"2024-11-21","open":7355,"high":7411,"low":7331,"close":7388,"volume":2012},{"date":"2024-11-22","open":7396,"high":7416,"low":7368,"close":7388,"volume":496},{"date":"2024-11-25","open":7402,"high":7437,"low":7402,"close":7412,"volume":459},{"date":"2024-11-26","open":7459,"high":7469,"low":7445,"close":7469,"volume":106},{"date":"2024-11-27","open":7437,"high":7474,"low":7437,"close":7445,"volume":136},{"date":"2024-11-28","open":7520,"high":7550,"low":7515,"close":7530,"volume":895},{"date":"2024-11-29","open":7467,"high":7467,"low":7392,"close":7435,"volume":603},{"date":"2024-12-02","open":7493,"high":7493,"low":7412,"close":7412,"volume":2},{"date":"2024-12-03","open":7446,"high":7530,"low":7446,"close":7525,"volume":343},{"date":"2024-12-04","open":7441,"high":7441,"low":7389,"close":7407,"volume":871},{"date":"2024-12-05","open":7389,"high":7393,"low":7318,"close":7327,"volume":363},{"date":"2024-12-06","open":7304,"high":7304,"low":7201,"close":7289,"volume":1116},{"date":"2024-12-09","open":7226,"high":7226,"low":7042,"close":7042,"volume":3551},{"date":"2024-12-10","open":7204,"high":7322,"low":7204,"close":7322,"volume":994},{"date":"2024-12-11","open":7313,"high":7417,"low":7313,"close":7417,"volume":425},{"date":"2024-12-12","open":7478,"high":7483,"low":7441,"close":7459,"volume":300},{"date":"2024-12-13","open":7469,"high":7569,"low":7469,"close":7559,"volume":1362},{"date":"2024-12-16","open":7558,"high":7558,"low":7497,"close":7497,"volume":668},{"date":"2024-12-17","open":7498,"high":7554,"low":7498,"close":7530,"volume":106},{"date":"2024-12-18","open":7550,"high":7597,"low":7550,"close":7597,"volume":126},{"date":"2024-12-19","open":7499,"high":7536,"low":7499,"close":7521,"volume":3537},{"date":"2024-12-20","open":7474,"high":7478,"low":7459,"close":7459,"volume":42},{"date":"2024-12-23","open":7545,"high":7630,"low":7545,"close":7597,"volume":186},{"date":"2024-12-24","open":7630,"high":7633,"low":7611,"close":7611,"volume":32},{"date":"2024-12-26","open":7612,"high":7612,"low":7540,"close":7540,"volume":1542},{"date":"2024-12-27","open":7432,"high":7432,"low":7360,"close":7379,"volume":1792},{"date":"2024-12-30","open":7379,"high":7379,"low":7336,"close":7369,"volume":2106},{"date":"2025-01-02","open":7360,"high":7360,"low":7274,"close":7274,"volume":2175},{"date":"2025-01-03","open":7401,"high":7401,"low":7383,"close":7383,"volume":5},{"date":"2025-01-06","open":7393,"high":7417,"low":7393,"close":7417,"volume":16},{"date":"2025-01-07","open":7421,"high":7431,"low":7388,"close":7388,"volume":744},{"date":"2025-01-08","open":7388,"high":7388,"low":7388,"close":7388,"volume":128},{"date":"2025-01-09","open":7407,"high":7412,"low":7407,"close":7412,"volume":130},{"date":"2025-01-10","open":7421,"high":7421,"low":7421,"close":7421,"volume":0},{"date":"2025-01-13","open":7363,"high":7368,"low":7355,"close":7355,"volume":39},{"date":"2025-01-14","open":7374,"high":7407,"low":7374,"close":7407,"volume":1502},{"date":"2025-01-15","open":7412,"high":7412,"low":7412,"close":7412,"volume":1},{"date":"2025-01-16","open":7392,"high":7421,"low":7392,"close":7421,"volume":28},{"date":"2025-01-17","open":7436,"high":7444,"low":7436,"close":7440,"volume":280},{"date":"2025-01-20","open":7441,"high":7483,"low":7441,"close":7478,"volume":4},{"date":"2025-01-21","open":7511,"high":7511,"low":7473,"close":7473,"volume":92},{"date":"2025-01-22","open":7498,"high":7498,"low":7478,"close":7478,"volume":189},{"date":"2025-01-23","open":7422,"high":7422,"low":7364,"close":7364,"volume":1636},{"date":"2025-01-24","open":7364,"high":7417,"low":7364,"close":7417,"volume":32},{"date":"2025-01-31","open":7412,"high":7445,"low":7412,"close":7417,"volume":42},{"date":"2025-02-03","open":7332,"high":7332,"low":7246,"close":7246,"volume":3423},{"date":"2025-02-04","open":7308,"high":7356,"low":7308,"close":7336,"volume":507},{"date":"2025-02-05","open":7396,"high":7431,"low":7396,"close":7431,"volume":12},{"date":"2025-02-06","open":7469,"high":7478,"low":7464,"close":7464,"volume":5289},{"date":"2025-02-07","open":7431,"high":7444,"low":7431,"close":7431,"volume":60},{"date":"2025-02-10","open":7432,"high":7441,"low":7402,"close":7407,"volume":698},{"date":"2025-02-11","open":7408,"high":7408,"low":7394,"close":7398,"volume":2712},{"date":"2025-02-12","open":7478,"high":7488,"low":7478,"close":7483,"volume":1565},{"date":"2025-02-13","open":7514,"high":7573,"low":7514,"close":7573,"volume":60},{"date":"2025-02-14","open":7612,"high":7612,"low":7578,"close":7578,"volume":128},{"date":"2025-02-17","open":7639,"high":7677,"low":7639,"close":7668,"volume":1745},{"date":"2025-02-18","open":7668,"high":7720,"low":7668,"close":7720,"volume":435},{"date":"2025-02-19","open":7783,"high":7800,"low":7783,"close":7800,"volume":357},{"date":"2025-02-20","open":7837,"high":7871,"low":7837,"close":7862,"volume":53},{"date":"2025-02-21","open":7890,"high":7946,"low":7890,"close":7938,"volume":884},{"date":"2025-02-24","open":7930,"high":7976,"low":7930,"close":7966,"volume":157},{"date":"2025-02-25","open":7965,"high":7975,"low":7961,"close":7961,"volume":74},{"date":"2025-02-26","open":7961,"high":7961,"low":7942,"close":7956,"volume":260},{"date":"2025-02-27","open":7971,"high":7976,"low":7971,"close":7971,"volume":31},{"date":"2025-02-28","open":7789,"high":7803,"low":7781,"close":7781,"volume":14},{"date":"2025-03-04","open":7772,"high":7772,"low":7772,"close":7772,"volume":0},{"date":"2025-03-05","open":7890,"high":7890,"low":7890,"close":7890,"volume":0},{"date":"2025-03-06","open":7966,"high":7966,"low":7947,"close":7947,"volume":6},{"date":"2025-03-07","open":7980,"high":8023,"low":7980,"close":7980,"volume":1003},{"date":"2025-03-10","open":7998,"high":8023,"low":7980,"close":7980,"volume":2169},{"date":"2025-03-11","open":7910,"high":7910,"low":7863,"close":7876,"volume":1583},{"date":"2025-03-12","open":7885,"high":7909,"low":7871,"close":7890,"volume":96},{"date":"2025-03-13","open":7909,"high":7933,"low":7909,"close":7933,"volume":3},{"date":"2025-03-14","open":7910,"high":7910,"low":7876,"close":7881,"volume":42},{"date":"2025-03-17","open":7946,"high":7946,"low":7933,"close":7933,"volume":4},{"date":"2025-03-18","open":7989,"high":7989,"low":7895,"close":7900,"volume":1534},{"date":"2025-03-19","open":7966,"high":7981,"low":7943,"close":7952,"volume":337},{"date":"2025-03-20","open":8028,"high":8057,"low":8004,"close":8004,"volume":77},{"date":"2025-03-21","open":8032,"high":8032,"low":8003,"close":8032,"volume":1513},{"date":"2025-03-24","open":8065,"high":8080,"low":8023,"close":8023,"volume":600},{"date":"2025-03-25","open":8122,"high":8122,"low":7951,"close":7961,"volume":385},{"date":"2025-03-26","open":8043,"high":8043,"low":7952,"close":7971,"volume":10175},{"date":"2025-03-27","open":7964,"high":7997,"low":7938,"close":7938,"volume":3822},{"date":"2025-03-28","open":7858,"high":7881,"low":7833,"close":7881,"volume":19},{"date":"2025-03-31","open":7745,"high":7745,"low":7710,"close":7710,"volume":64},{"date":"2025-04-01","open":7810,"high":7810,"low":7800,"close":7800,"volume":14},{"date":"2025-04-02","open":7791,"high":7793,"low":7778,"close":7791,"volume":99},{"date":"2025-04-03","open":7649,"high":7682,"low":7631,"close":7672,"volume":44},{"date":"2025-04-04","open":7805,"high":7833,"low":7805,"close":7833,"volume":2},{"date":"2025-04-07","open":7511,"high":7606,"low":7511,"close":7573,"volume":186},{"date":"2025-04-08","open":7625,"high":7625,"low":7601,"close":7601,"volume":14},{"date":"2025-04-09","open":7450,"high":7450,"low":7358,"close":7369,"volume":289},{"date":"2025-04-10","open":7577,"high":7627,"low":7577,"close":7625,"volume":10547},{"date":"2025-04-11","open":7587,"high":7606,"low":7549,"close":7606,"volume":220},{"date":"2025-04-14","open":7626,"high":7668,"low":7626,"close":7668,"volume":599},{"date":"2025-04-15","open":7719,"high":7772,"low":7719,"close":7772,"volume":13},{"date":"2025-04-16","open":7796,"high":7796,"low":7758,"close":7758,"volume":159},{"date":"2025-04-17","open":7799,"high":7809,"low":7795,"close":7795,"volume":291},{"date":"2025-04-18","open":7857,"high":7871,"low":7818,"close":7857,"volume":1971},{"date":"2025-04-21","open":7919,"high":7919,"low":7852,"close":7857,"volume":548},{"date":"2025-04-22","open":7938,"high":7938,"low":7909,"close":7909,"volume":865},{"date":"2025-04-23","open":7998,"high":7998,"low":7946,"close":7961,"volume":1025},{"date":"2025-04-24","open":8014,"high":8014,"low":7966,"close":7971,"volume":103},{"date":"2025-04-25","open":8037,"high":8037,"low":8032,"close":8032,"volume":69},{"date":"2025-04-28","open":8032,"high":8049,"low":8023,"close":8023,"volume":2441},{"date":"2025-04-29","open":8067,"high":8091,"low":8048,"close":8048,"volume":144},{"date":"2025-04-30","open":8096,"high":8101,"low":8043,"close":8072,"volume":14634},{"date":"2025-05-02","open":8078,"high":8116,"low":8058,"close":8116,"volume":124},{"date":"2025-05-07","open":8092,"high":8121,"low":8092,"close":8121,"volume":1185},{"date":"2025-05-08","open":8154,"high":8174,"low":8144,"close":8174,"volume":2650},{"date":"2025-05-09","open":8169,"high":8208,"low":8139,"close":8208,"volume":5900},{"date":"2025-05-12","open":8272,"high":8359,"low":8272,"close":8359,"volume":4454},{"date":"2025-05-13","open":8369,"high":8369,"low":8310,"close":8325,"volume":1427},{"date":"2025-05-14","open":8335,"high":8417,"low":8325,"close":8417,"volume":1470},{"date":"2025-05-15","open":8417,"high":8422,"low":8378,"close":8378,"volume":5905},{"date":"2025-05-16","open":8344,"high":8344,"low":8300,"close":8339,"volume":819},{"date":"2025-05-19","open":8355,"high":8355,"low":8296,"close":8296,"volume":2925},{"date":"2025-05-20","open":8345,"high":8378,"low":8345,"close":8378,"volume":33},{"date":"2025-05-21","open":8398,"high":8432,"low":8393,"close":8393,"volume":12867},{"date":"2025-05-22","open":8416,"high":8451,"low":8387,"close":8402,"volume":11184},{"date":"2025-05-23","open":8431,"high":8466,"low":8431,"close":8451,"volume":1713},{"date":"2025-05-26","open":8451,"high":8509,"low":8451,"close":8509,"volume":1959},{"date":"2025-05-27","open":8542,"high":8557,"low":8504,"close":8519,"volume":3370},{"date":"2025-05-28","open":8558,"high":8699,"low":8558,"close":8669,"volume":18319},{"date":"2025-05-29","open":8776,"high":8999,"low":8776,"close":8999,"volume":15993},{"date":"2025-05-30","open":9058,"high":9077,"low":8970,"close":9004,"volume":6765},{"date":"2025-06-02","open":9000,"high":9028,"low":8878,"close":8893,"volume":11764},{"date":"2025-06-04","open":8985,"high":9319,"low":8985,"close":9300,"volume":14563},{"date":"2025-06-05","open":9485,"high":9485,"low":9256,"close":9310,"volume":26604},{"date":"2025-06-09","open":9401,"high":9683,"low":9401,"close":9601,"volume":26639},{"date":"2025-06-10","open":9646,"high":9666,"low":9471,"close":9519,"volume":42374},{"date":"2025-06-11","open":9515,"high":9572,"low":9486,"close":9553,"volume":21264},{"date":"2025-06-12","open":9592,"high":9607,"low":9515,"close":9519,"volume":28816},{"date":"2025-06-13","open":9567,"high":9567,"low":9287,"close":9393,"volume":18092},{"date":"2025-06-16","open":9392,"high":9538,"low":9301,"close":9538,"volume":16467},{"date":"2025-06-17","open":9542,"high":9547,"low":9358,"close":9436,"volume":13142},{"date":"2025-06-18","open":9515,"high":9515,"low":9412,"close":9456,"volume":2848},{"date":"2025-06-19","open":9471,"high":9606,"low":9471,"close":9596,"volume":11532},{"date":"2025-06-20","open":9581,"high":9683,"low":9571,"close":9650,"volume":9336},{"date":"2025-06-23","open":9566,"high":9640,"low":9514,"close":9640,"volume":25107},{"date":"2025-06-24","open":9708,"high":9772,"low":9698,"close":9757,"volume":13433},{"date":"2025-06-25","open":9815,"high":9834,"low":9737,"close":9805,"volume":34416},{"date":"2025-06-26","open":9805,"high":9805,"low":9542,"close":9630,"volume":32071},{"date":"2025-06-27","open":9707,"high":9751,"low":9566,"close":9645,"volume":6272},{"date":"2025-06-30","open":9671,"high":9752,"low":9671,"close":9703,"volume":4589},{"date":"2025-07-01","open":9839,"high":10092,"low":9839,"close":10009,"volume":35624},{"date":"2025-07-02","open":10131,"high":10131,"low":9801,"close":10058,"volume":21953},{"date":"2025-07-03","open":10058,"high":10073,"low":9980,"close":10048,"volume":49893},{"date":"2025-07-04","open":10057,"high":10101,"low":9805,"close":9815,"volume":8537},{"date":"2025-07-07","open":9839,"high":9877,"low":9800,"close":9844,"volume":1106},{"date":"2025-07-08","open":9766,"high":9975,"low":9766,"close":9970,"volume":10493},{"date":"2025-07-09","open":10047,"high":10213,"low":10047,"close":10213,"volume":4678},{"date":"2025-07-10","open":10276,"high":10354,"low":10213,"close":10339,"volume":63084},{"date":"2025-07-11","open":10349,"high":10369,"low":10276,"close":10276,"volume":7007},{"date":"2025-07-14","open":10280,"high":10567,"low":10280,"close":10548,"volume":8482},{"date":"2025-07-15","open":10581,"high":10581,"low":10470,"close":10553,"volume":13124},{"date":"2025-07-16","open":10490,"high":10524,"low":10374,"close":10436,"volume":9597},{"date":"2025-07-17","open":10416,"high":10416,"low":10242,"close":10339,"volume":8222},{"date":"2025-07-18","open":10344,"high":10344,"low":10189,"close":10237,"volume":8028},{"date":"2025-07-21","open":10242,"high":10247,"low":10169,"close":10232,"volume":4494},{"date":"2025-07-22","open":10214,"high":10248,"low":10102,"close":10121,"volume":10628},{"date":"2025-07-23","open":10169,"high":10199,"low":10077,"close":10164,"volume":6418},{"date":"2025-07-24","open":10252,"high":10261,"low":9989,"close":10004,"volume":5957},{"date":"2025-07-25","open":9999,"high":10019,"low":9931,"close":9931,"volume":2402},{"date":"2025-07-28","open":9932,"high":9932,"low":9757,"close":9757,"volume":10998},{"date":"2025-07-29","open":9726,"high":9814,"low":9665,"close":9795,"volume":9017},{"date":"2025-07-30","open":9829,"high":9887,"low":9805,"close":9849,"volume":37659},{"date":"2025-07-31","open":9883,"high":9883,"low":9736,"close":9795,"volume":9425},{"date":"2025-08-01","open":9650,"high":9660,"low":9334,"close":9334,"volume":4253},{"date":"2025-08-04","open":9334,"high":9485,"low":9260,"close":9470,"volume":3311},{"date":"2025-08-05","open":9596,"high":9596,"low":9480,"close":9509,"volume":3676},{"date":"2025-08-06","open":9514,"high":9620,"low":9514,"close":9616,"volume":949},{"date":"2025-08-07","open":9660,"high":9660,"low":9606,"close":9640,"volume":2893},{"date":"2025-08-08","open":9678,"high":9702,"low":9616,"close":9616,"volume":814},{"date":"2025-08-11","open":9596,"high":9596,"low":9528,"close":9528,"volume":217},{"date":"2025-08-12","open":9490,"high":9596,"low":9480,"close":9480,"volume":1848},{"date":"2025-08-13","open":9460,"high":9460,"low":9382,"close":9431,"volume":1469},{"date":"2025-08-14","open":9470,"high":9470,"low":9344,"close":9344,"volume":2650},{"date":"2025-08-18","open":9291,"high":9316,"low":9198,"close":9198,"volume":5718},{"date":"2025-08-19","open":9233,"high":9242,"low":9179,"close":9198,"volume":1044},{"date":"2025-08-20","open":9126,"high":9203,"low":9068,"close":9179,"volume":1505},{"date":"2025-08-21","open":9285,"high":9285,"low":9232,"close":9232,"volume":5461},{"date":"2025-08-22","open":9301,"high":9301,"low":9208,"close":9208,"volume":725},{"date":"2025-08-25","open":9252,"high":9296,"low":9242,"close":9271,"volume":6440},{"date":"2025-08-26","open":9354,"high":9364,"low":9271,"close":9286,"volume":641},{"date":"2025-08-27","open":9261,"high":9291,"low":9252,"close":9252,"volume":10756},{"date":"2025-08-28","open":9311,"high":9427,"low":9296,"close":9378,"volume":9531},{"date":"2025-08-29","open":9450,"high":9450,"low":9315,"close":9315,"volume":2033},{"date":"2025-09-01","open":9316,"high":9349,"low":9258,"close":9262,"volume":11373},{"date":"2025-09-02","open":9238,"high":9242,"low":9208,"close":9208,"volume":5720},{"date":"2025-09-03","open":9218,"high":9276,"low":9213,"close":9252,"volume":1166},{"date":"2025-09-04","open":9325,"high":9397,"low":9311,"close":9349,"volume":5614},{"date":"2025-09-05","open":9437,"high":9451,"low":9374,"close":9417,"volume":769},{"date":"2025-09-08","open":9416,"high":9450,"low":9401,"close":9436,"volume":948},{"date":"2025-09-09","open":9480,"high":9520,"low":9455,"close":9514,"volume":3187},{"date":"2025-09-10","open":9562,"high":9597,"low":9543,"close":9553,"volume":2147},{"date":"2025-09-11","open":9636,"high":9636,"low":9533,"close":9572,"volume":3044},{"date":"2025-09-12","open":9640,"high":9670,"low":9640,"close":9660,"volume":5681},{"date":"2025-09-15","open":9671,"high":9781,"low":9671,"close":9761,"volume":2359},{"date":"2025-09-16","open":9787,"high":9792,"low":9718,"close":9723,"volume":1951},{"date":"2025-09-17","open":9698,"high":9703,"low":9666,"close":9684,"volume":1015},{"date":"2025-09-18","open":9692,"high":9781,"low":9692,"close":9766,"volume":7264},{"date":"2025-09-19","open":9766,"high":9781,"low":9717,"close":9781,"volume":1043},{"date":"2025-09-22","open":9749,"high":9762,"low":9703,"close":9703,"volume":4966},{"date":"2025-09-23","open":9698,"high":9703,"low":9621,"close":9703,"volume":1201},{"date":"2025-09-24","open":9702,"high":9702,"low":9475,"close":9514,"volume":9767},{"date":"2025-09-25","open":9514,"high":9514,"low":9460,"close":9475,"volume":3553},{"date":"2025-09-26","open":9445,"high":9445,"low":9319,"close":9334,"volume":1747},{"date":"2025-09-29","open":9364,"high":9437,"low":9364,"close":9412,"volume":1169},{"date":"2025-09-30","open":9378,"high":9392,"low":9354,"close":9354,"volume":4126},{"date":"2025-10-01","open":9368,"high":9386,"low":9344,"close":9344,"volume":783},{"date":"2025-10-02","open":9349,"high":9417,"low":9345,"close":9417,"volume":2171},{"date":"2025-10-10","open":9340,"high":9340,"low":9271,"close":9291,"volume":1480},{"date":"2025-10-13","open":9257,"high":9281,"low":9170,"close":9276,"volume":875},{"date":"2025-10-14","open":9316,"high":9359,"low":9281,"close":9291,"volume":1472},{"date":"2025-10-15","open":9359,"high":9412,"low":9359,"close":9412,"volume":2115},{"date":"2025-10-16","open":9514,"high":9542,"low":9392,"close":9427,"volume":2627},{"date":"2025-10-17","open":9455,"high":9455,"low":9368,"close":9368,"volume":1349},{"date":"2025-10-20","open":9373,"high":9492,"low":9310,"close":9480,"volume":2149},{"date":"2025-10-21","open":9552,"high":9566,"low":9445,"close":9490,"volume":2840},{"date":"2025-10-22","open":9460,"high":9670,"low":9440,"close":9660,"volume":8783},{"date":"2025-10-23","open":9636,"high":9676,"low":9557,"close":9582,"volume":2619},{"date":"2025-10-24","open":9641,"high":9646,"low":9505,"close":9592,"volume":7965},{"date":"2025-10-27","open":9688,"high":9688,"low":9556,"close":9606,"volume":1542},{"date":"2025-10-28","open":9607,"high":9646,"low":9582,"close":9592,"volume":133087},{"date":"2025-10-29","open":9591,"high":9630,"low":9571,"close":9596,"volume":15566},{"date":"2025-10-30","open":9708,"high":9708,"low":9524,"close":9567,"volume":2417},{"date":"2025-10-31","open":9591,"high":9591,"low":9523,"close":9528,"volume":3090},{"date":"2025-11-03","open":9519,"high":9582,"low":9383,"close":9383,"volume":24589,"rsi_14":55.58,"sma_20":9747.08,"sma_60":9742.3,"sma_120":9733.22},{"date":"2025-11-04","open":9382,"high":9518,"low":9382,"close":9485,"volume":1395,"rsi_14":54.59,"sma_20":9753.88,"sma_60":9742.55,"sma_120":9744.48},{"date":"2025-11-05","open":9432,"high":9432,"low":9165,"close":9349,"volume":755,"rsi_14":45.8,"sma_20":9754.08,"sma_60":9739.79,"sma_120":9754.26},{"date":"2025-11-06","open":9374,"high":9631,"low":9349,"close":9577,"volume":1027,"rsi_14":59.47,"sma_20":9762.32,"sma_60":9739.1,"sma_120":9764.72},{"date":"2025-11-07","open":9577,"high":9612,"low":9451,"close":9553,"volume":1715,"rsi_14":53.56,"sma_20":9775.81,"sma_60":9737.6,"sma_120":9775.26},{"date":"2025-11-10","open":9708,"high":9976,"low":9693,"close":9922,"volume":3489,"rsi_14":65.74,"sma_20":9809.06,"sma_60":9742.83,"sma_120":9788.18},{"date":"2025-11-11","open":9990,"high":9990,"low":9883,"close":9922,"volume":284,"rsi_14":60.88,"sma_20":9841.54,"sma_60":9749.57,"sma_120":9801.44},{"date":"2025-11-12","open":10024,"high":10232,"low":10024,"close":10232,"volume":4332,"rsi_14":72.75,"sma_20":9883.79,"sma_60":9762.47,"sma_120":9817.69},{"date":"2025-11-13","open":10223,"high":10291,"low":10141,"close":10281,"volume":1193,"rsi_14":73.45,"sma_20":9927.75,"sma_60":9777.04,"sma_120":9834.72},{"date":"2025-11-14","open":10185,"high":10228,"low":10053,"close":10053,"volume":950,"rsi_14":63.26,"sma_20":9962.96,"sma_60":9789.19,"sma_120":9849.1},{"date":"2025-11-17","open":10106,"high":10184,"low":10106,"close":10155,"volume":2435,"rsi_14":65.93,"sma_20":9997.7,"sma_60":9805.62,"sma_120":9864.24},{"date":"2025-11-18","open":10174,"high":10174,"low":9931,"close":9931,"volume":6861,"rsi_14":58.42,"sma_20":10020.4,"sma_60":9818.22,"sma_120":9877.36},{"date":"2025-11-19","open":9978,"high":10046,"low":9921,"close":9960,"volume":3110,"rsi_14":59.93,"sma_20":10035.9,"sma_60":9831.65,"sma_120":9890.32},{"date":"2025-11-20","open":10097,"high":10222,"low":10047,"close":10169,"volume":246,"rsi_14":64.84,"sma_20":10066.16,"sma_60":9847.73,"sma_120":9904.57},{"date":"2025-11-21","open":10019,"high":10082,"low":10004,"close":10014,"volume":534,"rsi_14":64.58,"sma_20":10087.94,"sma_60":9861.58,"sma_120":9917.41},{"date":"2025-11-24","open":10004,"high":10014,"low":9917,"close":9917,"volume":261,"rsi_14":59.99,"sma_20":10103.94,"sma_60":9872.68,"sma_120":9928.13},{"date":"2025-11-25","open":9951,"high":9951,"low":9800,"close":9815,"volume":520,"rsi_14":60.98,"sma_20":10115.47,"sma_60":9881.77,"sma_120":9935.13},{"date":"2025-11-26","open":9927,"high":9961,"low":9903,"close":9927,"volume":18304,"rsi_14":58.71,"sma_20":10132.46,"sma_60":9893.35,"sma_120":9943.05},{"date":"2025-11-27","open":9980,"high":9980,"low":9927,"close":9960,"volume":378,"rsi_14":60.11,"sma_20":10152.76,"sma_60":9903.36,"sma_120":9952.21},{"date":"2025-11-28","open":10014,"high":10014,"low":9941,"close":9941,"volume":3018,"rsi_14":50.6,"sma_20":10174.02,"sma_60":9914.1,"sma_120":9957.71},{"date":"2025-12-01","open":10043,"high":10067,"low":9960,"close":9960,"volume":822,"rsi_14":51.17,"sma_20":10203.8,"sma_60":9926.12,"sma_120":9963.29},{"date":"2025-12-02","open":10024,"high":10164,"low":10024,"close":10140,"volume":818,"rsi_14":47.05,"sma_20":10237.52,"sma_60":9942.13,"sma_120":9967.92},{"date":"2025-12-03","open":10242,"high":10354,"low":10242,"close":10320,"volume":365,"rsi_14":51.18,"sma_20":10287.54,"sma_60":9960.47,"sma_120":9974.8},{"date":"2025-12-04","open":10320,"high":10388,"low":10266,"close":10266,"volume":279,"rsi_14":57.07,"sma_20":10323.08,"sma_60":9976.23,"sma_120":9980.93},{"date":"2025-12-05","open":10247,"high":10315,"low":10247,"close":10315,"volume":286,"rsi_14":55.47,"sma_20":10362.35,"sma_60":9991.65,"sma_120":9987.76},{"date":"2025-12-08","open":10295,"high":10295,"low":10189,"close":10213,"volume":5459,"rsi_14":60.52,"sma_20":10377.38,"sma_60":10004.98,"sma_120":9994.82},{"date":"2025-12-09","open":10213,"high":10213,"low":10193,"close":10198,"volume":133,"rsi_14":58.96,"sma_20":10391.66,"sma_60":10016.73,"sma_120":10000.49},{"date":"2025-12-10","open":10184,"high":10184,"low":10160,"close":10160,"volume":23,"rsi_14":49.59,"sma_20":10387.94,"sma_60":10027.15,"sma_120":10006.7},{"date":"2025-12-11","open":10203,"high":10431,"low":10203,"close":10378,"volume":3186,"rsi_14":64.94,"sma_20":10392.99,"sma_60":10041.0,"sma_120":10014.62},{"date":"2025-12-12","open":10441,"high":10499,"low":10417,"close":10475,"volume":2932,"rsi_14":72.9,"sma_20":10414.77,"sma_60":10054.99,"sma_120":10022.16},{"date":"2025-12-15","open":10426,"high":10625,"low":10426,"close":10533,"volume":1255,"rsi_14":80.57,"sma_20":10434.26,"sma_60":10068.24,"sma_120":10029.74},{"date":"2025-12-16","open":10533,"high":10533,"low":10431,"close":10431,"volume":533,"rsi_14":71.68,"sma_20":10460.03,"sma_60":10080.42,"sma_120":10036.53},{"date":"2025-12-17","open":10572,"high":10572,"low":10451,"close":10548,"volume":1469,"rsi_14":73.54,"sma_20":10490.25,"sma_60":10095.26,"sma_120":10043.33},{"date":"2025-12-18","open":10402,"high":10475,"low":10349,"close":10431,"volume":2426,"rsi_14":68.23,"sma_20":10503.76,"sma_60":10106.68,"sma_120":10048.7},{"date":"2025-12-19","open":10392,"high":10417,"low":10325,"close":10388,"volume":299,"rsi_14":65.6,"sma_20":10523.0,"sma_60":10117.09,"sma_120":10055.2},{"date":"2025-12-22","open":10412,"high":10441,"low":10412,"close":10422,"volume":66,"rsi_14":61.51,"sma_20":10548.99,"sma_60":10129.44,"sma_120":10061.87},{"date":"2025-12-23","open":10456,"high":10456,"low":10339,"close":10339,"volume":489,"rsi_14":50.86,"sma_20":10575.98,"sma_60":10140.38,"sma_120":10067.33},{"date":"2025-12-24","open":10373,"high":10417,"low":10344,"close":10354,"volume":25,"rsi_14":54.02,"sma_20":10598.0,"sma_60":10154.79,"sma_120":10070.29},{"date":"2025-12-26","open":10373,"high":10378,"low":10247,"close":10247,"volume":251,"rsi_14":47.03,"sma_20":10612.75,"sma_60":10168.03,"sma_120":10071.92},{"date":"2025-12-29","open":10247,"high":10247,"low":10150,"close":10150,"volume":665,"rsi_14":47.23,"sma_20":10623.5,"sma_60":10182.03,"sma_120":10072.81},{"date":"2025-12-30","open":10150,"high":10164,"low":10130,"close":10140,"volume":1439,"rsi_14":47.44,"sma_20":10632.75,"sma_60":10194.54,"sma_120":10075.59},{"date":"2026-01-02","open":10140,"high":10150,"low":10004,"close":10048,"volume":1009,"rsi_14":45.31,"sma_20":10628.0,"sma_60":10206.47,"sma_120":10077.34},{"date":"2026-01-05","open":10043,"high":10072,"low":10043,"close":10043,"volume":8127,"rsi_14":32.84,"sma_20":10613.75,"sma_60":10218.46,"sma_120":10077.97},{"date":"2026-01-06","open":10058,"high":10067,"low":9994,"close":10009,"volume":96,"rsi_14":24.47,"sma_20":10600.5,"sma_60":10228.63,"sma_120":10076.22},{"date":"2026-01-07","open":10009,"high":10014,"low":9917,"close":9970,"volume":591,"rsi_14":18.48,"sma_20":10582.75,"sma_60":10240.3,"sma_120":10073.06},{"date":"2026-01-08","open":9893,"high":9907,"low":9786,"close":9805,"volume":350,"rsi_14":17.26,"sma_20":10561.75,"sma_60":10249.4,"sma_120":10069.01},{"date":"2026-01-09","open":9893,"high":9994,"low":9883,"close":9980,"volume":2186,"rsi_14":22.01,"sma_20":10550.5,"sma_60":10261.23,"sma_120":10064.14},{"date":"2026-01-12","open":9990,"high":10072,"low":9970,"close":10024,"volume":1575,"rsi_14":28.35,"sma_20":10543.5,"sma_60":10271.74,"sma_120":10059.6},{"date":"2026-01-13","open":10072,"high":10092,"low":10033,"close":10043,"volume":3692,"rsi_14":31.22,"sma_20":10526.25,"sma_60":10282.33,"sma_120":10056.23},{"date":"2026-01-14","open":10140,"high":10286,"low":10121,"close":10271,"volume":5847,"rsi_14":43.23,"sma_20":10515.75,"sma_60":10297.83,"sma_120":10055.65},{"date":"2026-01-15","open":10271,"high":10339,"low":10227,"close":10247,"volume":7471,"rsi_14":45.62,"sma_20":10501.0,"sma_60":10310.99,"sma_120":10055.73},{"date":"2026-01-16","open":10373,"high":10436,"low":10276,"close":10276,"volume":3944,"rsi_14":46.36,"sma_20":10493.0,"sma_60":10324.48,"sma_120":10056.11},{"date":"2026-01-19","open":10276,"high":10295,"low":10208,"close":10247,"volume":1375,"rsi_14":50.0,"sma_20":10477.5,"sma_60":10334.55,"sma_120":10057.2},{"date":"2026-01-20","open":10271,"high":10465,"low":10271,"close":10417,"volume":2250,"rsi_14":62.56,"sma_20":10476.75,"sma_60":10348.89,"sma_120":10059.37},{"date":"2026-01-21","open":10392,"high":10392,"low":10193,"close":10315,"volume":630,"rsi_14":57.56,"sma_20":10473.0,"sma_60":10361.31,"sma_120":10062.04},{"date":"2026-01-22","open":10422,"high":10490,"low":10422,"close":10436,"volume":1827,"rsi_14":66.39,"sma_20":10473.75,"sma_60":10375.56,"sma_120":10066.38},{"date":"2026-01-23","open":10567,"high":10689,"low":10543,"close":10689,"volume":1503,"rsi_14":72.54,"sma_20":10491.75,"sma_60":10394.4,"sma_120":10074.38},{"date":"2026-01-26","open":10698,"high":10737,"low":10592,"close":10621,"volume":2882,"rsi_14":70.86,"sma_20":10505.5,"sma_60":10411.99,"sma_120":10081.46},{"date":"2026-01-27","open":10689,"high":10689,"low":10572,"close":10645,"volume":1634,"rsi_14":73.24,"sma_20":10526.0,"sma_60":10430.5,"sma_120":10088.29},{"date":"2026-01-28","open":10747,"high":10839,"low":10713,"close":10829,"volume":3017,"rsi_14":84.82,"sma_20":10561.0,"sma_60":10452.84,"sma_120":10097.16},{"date":"2026-01-29","open":10867,"high":11057,"low":10656,"close":11057,"volume":2776,"rsi_14":84.56,"sma_20":10604.25,"sma_60":10480.27,"sma_120":10111.28},{"date":"2026-01-30","open":11028,"high":11243,"low":10891,"close":11214,"volume":4856,"rsi_14":85.67,"sma_20":10660.25,"sma_60":10508.59,"sma_120":10125.57},{"date":"2026-02-02","open":11160,"high":11160,"low":10783,"close":10793,"volume":7113,"rsi_14":67.25,"sma_20":10695.0,"sma_60":10532.1,"sma_120":10135.94},{"date":"2026-02-03","open":11077,"high":11297,"low":11028,"close":11233,"volume":1289,"rsi_14":70.4,"sma_20":10754.0,"sma_60":10559.19,"sma_120":10149.15},{"date":"2026-02-04","open":11311,"high":11649,"low":11282,"close":11639,"volume":4616,"rsi_14":75.76,"sma_20":10835.75,"sma_60":10593.62,"sma_120":10165.61},{"date":"2026-02-05","open":11629,"high":11781,"low":11551,"close":11634,"volume":6140,"rsi_14":75.34,"sma_20":10925.75,"sma_60":10621.63,"sma_120":10182.23},{"date":"2026-02-06","open":11654,"high":11654,"low":11326,"close":11424,"volume":1879,"rsi_14":70.32,"sma_20":10996.0,"sma_60":10646.05,"sma_120":10197.81},{"date":"2026-02-09","open":11785,"high":11829,"low":11732,"close":11751,"volume":3779,"rsi_14":71.94,"sma_20":11080.75,"sma_60":10670.73,"sma_120":10216.6},{"date":"2026-02-10","open":11922,"high":12309,"low":11922,"close":12299,"volume":16430,"rsi_14":78.79,"sma_20":11192.5,"sma_60":10703.91,"sma_120":10240.48},{"date":"2026-02-11","open":12475,"high":12475,"low":12279,"close":12318,"volume":13913,"rsi_14":78.12,"sma_20":11293.5,"sma_60":10741.34,"sma_120":10265.26},{"date":"2026-02-12","open":12568,"high":12568,"low":12313,"close":12406,"volume":10537,"rsi_14":76.92,"sma_20":11400.25,"sma_60":10778.5,"sma_120":10292.06},{"date":"2026-02-13","open":12416,"high":12533,"low":12269,"close":12465,"volume":10830,"rsi_14":79.1,"sma_20":11508.5,"sma_60":10820.51,"sma_120":10319.36},{"date":"2026-02-19","open":12592,"high":12695,"low":12470,"close":12695,"volume":12762,"rsi_14":80.42,"sma_20":11630.0,"sma_60":10865.92,"sma_120":10348.78},{"date":"2026-02-20","open":12724,"high":12778,"low":12646,"close":12646,"volume":15245,"rsi_14":77.99,"sma_20":11740.25,"sma_60":10906.92,"sma_120":10377.33},{"date":"2026-02-23","open":12905,"high":12905,"low":12748,"close":12841,"volume":10202,"rsi_14":78.29,"sma_20":11865.75,"sma_60":10953.92,"sma_120":10407.75},{"date":"2026-02-24","open":12841,"high":12880,"low":12568,"close":12880,"volume":8926,"rsi_14":77.46,"sma_20":11987.0,"sma_60":11003.25,"sma_120":10437.96},{"date":"2026-02-25","open":12924,"high":13039,"low":12836,"close":12934,"volume":2907,"rsi_14":90.11,"sma_20":12098.0,"sma_60":11055.24,"sma_120":10468.51},{"date":"2026-02-26","open":13008,"high":13008,"low":12631,"close":12631,"volume":10908,"rsi_14":77.61,"sma_20":12197.0,"sma_60":11100.17,"sma_120":10496.76},{"date":"2026-02-27","open":12656,"high":12675,"low":12480,"close":12587,"volume":5250,"rsi_14":71.85,"sma_20":12292.5,"sma_60":11143.75,"sma_120":10523.56},{"date":"2026-03-03","open":12499,"high":12528,"low":12133,"close":12133,"volume":5490,"rsi_14":61.45,"sma_20":12359.47,"sma_60":11181.32,"sma_120":10547.71},{"date":"2026-03-04","open":11741,"high":11741,"low":10808,"close":10862,"volume":15064,"rsi_14":43.24,"sma_20":12353.28,"sma_60":11196.76,"sma_120":10561.44},{"date":"2026-03-05","open":11536,"high":11545,"low":11183,"close":11536,"volume":17639,"rsi_14":48.28,"sma_20":12373.82,"sma_60":11220.69,"sma_120":10581.41},{"date":"2026-03-06","open":11325,"high":11447,"low":11144,"close":11414,"volume":4437,"rsi_14":38.59,"sma_20":12409.59,"sma_60":11239.45,"sma_120":10599.96},{"date":"2026-03-09","open":10984,"high":11130,"low":10964,"close":11072,"volume":10014,"rsi_14":34.83,"sma_20":12405.2,"sma_60":11253.23,"sma_120":10614.73},{"date":"2026-03-10","open":11400,"high":11428,"low":11311,"close":11321,"volume":2635,"rsi_14":37.46,"sma_20":12392.88,"sma_60":11270.46,"sma_120":10631.06},{"date":"2026-03-11","open":11512,"high":11812,"low":11512,"close":11634,"volume":4047,"rsi_14":41.21,"sma_20":12396.92,"sma_60":11294.81,"sma_120":10649.9},{"date":"2026-03-12","open":11634,"high":11713,"low":11614,"close":11644,"volume":3964,"rsi_14":38.03,"sma_20":12412.23,"sma_60":11319.58,"sma_120":10668.15},{"date":"2026-03-13","open":11462,"high":11623,"low":11462,"close":11482,"volume":2093,"rsi_14":37.0,"sma_20":12402.49,"sma_60":11342.25,"sma_120":10684.7},{"date":"2026-03-16","open":11555,"high":11653,"low":11482,"close":11482,"volume":1519,"rsi_14":33.9,"sma_20":12364.76,"sma_60":11361.17,"sma_120":10701.09},{"date":"2026-03-17","open":11673,"high":11698,"low":11614,"close":11644,"volume":418,"rsi_14":35.88,"sma_20":12334.32,"sma_60":11381.19,"sma_120":10718.09},{"date":"2026-03-18","open":11814,"high":11814,"low":11726,"close":11771,"volume":4295,"rsi_14":37.03,"sma_20":12305.96,"sma_60":11402.4,"sma_120":10735.32},{"date":"2026-03-19","open":11683,"high":11693,"low":11604,"close":11619,"volume":2637,"rsi_14":38.41,"sma_20":12266.73,"sma_60":11422.74,"sma_120":10751.58},{"date":"2026-03-20","open":11752,"high":12093,"low":11752,"close":12093,"volume":2773,"rsi_14":45.39,"sma_20":12240.19,"sma_60":11449.23,"sma_120":10772.25},{"date":"2026-03-23","open":11874,"high":11874,"low":11497,"close":11497,"volume":1416,"rsi_14":43.17,"sma_20":12185.43,"sma_60":11467.48,"sma_120":10787.08},{"date":"2026-03-24","open":11805,"high":11805,"low":11524,"close":11668,"volume":1319,"rsi_14":61.33,"sma_20":12129.47,"sma_60":11489.41,"sma_120":10803.25},{"date":"2026-03-25","open":11937,"high":11970,"low":11878,"close":11922,"volume":482,"rsi_14":56.15,"sma_20":12084.64,"sma_60":11515.13,"sma_120":10822.29},{"date":"2026-03-26","open":12005,"high":12005,"low":11804,"close":11888,"volume":1512,"rsi_14":57.77,"sma_20":12035.3,"sma_60":11541.68,"sma_120":10841.03},{"date":"2026-03-27","open":11751,"high":11888,"low":11585,"close":11888,"volume":420,"rsi_14":65.09,"sma_20":12001.47,"sma_60":11567.99,"sma_120":10861.39},{"date":"2026-03-30","open":11586,"high":11693,"low":11468,"close":11629,"volume":1725,"rsi_14":55.67,"sma_20":11956.5,"sma_60":11591.67,"sma_120":10879.85},{"date":"2026-03-31","open":11644,"high":11693,"low":11438,"close":11438,"volume":813,"rsi_14":46.22,"sma_20":11920.73,"sma_60":11613.73,"sma_120":10897.88},{"date":"2026-04-01","open":11688,"high":11894,"low":11688,"close":11869,"volume":1838,"rsi_14":53.73,"sma_20":11972.56,"sma_60":11643.36,"sma_120":10918.95},{"date":"2026-04-02","open":11937,"high":11975,"low":11463,"close":11473,"volume":981,"rsi_14":49.85,"sma_20":11969.26,"sma_60":11667.78,"sma_120":10937.12},{"date":"2026-04-03","open":11731,"high":11746,"low":11575,"close":11575,"volume":39,"rsi_14":51.39,"sma_20":11977.55,"sma_60":11694.05,"sma_120":10956.25},{"date":"2026-04-06","open":11624,"high":11658,"low":11517,"close":11536,"volume":703,"rsi_14":47.2,"sma_20":11997.44,"sma_60":11718.88,"sma_120":10973.76},{"date":"2026-04-07","open":11878,"high":11878,"low":11463,"close":11478,"volume":671,"rsi_14":44.26,"sma_20":12001.51,"sma_60":11743.38,"sma_120":10991.84},{"date":"2026-04-08","open":11844,"high":11844,"low":11746,"close":11825,"volume":2411,"rsi_14":51.83,"sma_20":12007.22,"sma_60":11776.63,"sma_120":11013.01},{"date":"2026-04-09","open":11844,"high":11859,"low":11771,"close":11785,"volume":1630,"rsi_14":43.53,"sma_20":12010.42,"sma_60":11806.21,"sma_120":11033.72},{"date":"2026-04-10","open":11937,"high":12035,"low":11917,"close":11996,"volume":1152,"rsi_14":58.01,"sma_20":12032.65,"sma_60":11838.63,"sma_120":11055.19},{"date":"2026-04-13","open":11981,"high":12010,"low":11903,"close":11903,"volume":2326,"rsi_14":53.06,"sma_20":12050.13,"sma_60":11869.13,"sma_120":11075.73},{"date":"2026-04-14","open":12098,"high":12191,"low":12054,"close":12128,"volume":703,"rsi_14":52.46,"sma_20":12070.83,"sma_60":11899.55,"sma_120":11098.69},{"date":"2026-04-15","open":12357,"high":12357,"low":12186,"close":12221,"volume":933,"rsi_14":54.88,"sma_20":12089.68,"sma_60":11931.96,"sma_120":11121.48},{"date":"2026-04-16","open":12260,"high":12499,"low":12260,"close":12485,"volume":1832,"rsi_14":59.07,"sma_20":12129.92,"sma_60":11968.38,"sma_120":11146.43},{"date":"2026-04-17","open":12485,"high":12553,"low":12441,"close":12485,"volume":3381,"rsi_14":65.07,"sma_20":12145.7,"sma_60":12005.3,"sma_120":11169.92},{"date":"2026-04-20","open":12597,"high":12597,"low":12485,"close":12509,"volume":2044,"rsi_14":70.62,"sma_20":12193.46,"sma_60":12039.71,"sma_120":11194.3},{"date":"2026-04-21","open":12651,"high":12651,"low":12543,"close":12543,"volume":912,"rsi_14":64.78,"sma_20":12234.17,"sma_60":12076.46,"sma_120":11218.89},{"date":"2026-04-22","open":12587,"high":12587,"low":12475,"close":12499,"volume":1563,"rsi_14":78.66,"sma_20":12259.51,"sma_60":12110.38,"sma_120":11242.97},{"date":"2026-04-23","open":12773,"high":12773,"low":12480,"close":12651,"volume":1621,"rsi_14":79.26,"sma_20":12294.34,"sma_60":12142.55,"sma_120":11268.47},{"date":"2026-04-24","open":12675,"high":12895,"low":12675,"close":12880,"volume":3184,"rsi_14":87.06,"sma_20":12340.93,"sma_60":12179.8,"sma_120":11295.89},{"date":"2026-04-27","open":13105,"high":13105,"low":12983,"close":12983,"volume":3871,"rsi_14":90.53,"sma_20":12406.14,"sma_60":12218.38,"sma_120":11324.44},{"date":"2026-04-28","open":13086,"high":13100,"low":12983,"close":12983,"volume":9515,"rsi_14":88.35,"sma_20":12481.19,"sma_60":12253.8,"sma_120":11353.32},{"date":"2026-04-29","open":13156,"high":13245,"low":13028,"close":13245,"volume":1626,"rsi_14":91.74,"sma_20":12543.56,"sma_60":12289.8,"sma_120":11385.03},{"date":"2026-04-30","open":13215,"high":13215,"low":12999,"close":12999,"volume":412,"rsi_14":77.46,"sma_20":12613.8,"sma_60":12318.96,"sma_120":11413.78},{"date":"2026-05-04","open":13240,"high":13289,"low":13063,"close":13078,"volume":8302,"rsi_14":82.8,"sma_20":12682.75,"sma_60":12356.63,"sma_120":11444.36},{"date":"2026-05-06","open":13068,"high":13068,"low":12783,"close":12783,"volume":7940,"rsi_14":66.67,"sma_20":12742.75,"sma_60":12381.8,"sma_120":11470.5},{"date":"2026-05-07","open":12881,"high":12950,"low":12787,"close":12846,"volume":8390,"rsi_14":66.1,"sma_20":12809.0,"sma_60":12401.13,"sma_120":11497.37},{"date":"2026-05-08","open":12846,"high":12994,"low":12846,"close":12945,"volume":2015,"rsi_14":62.46,"sma_20":12862.5,"sma_60":12422.21,"sma_120":11521.92},{"date":"2026-05-11","open":12975,"high":12980,"low":12714,"close":12714,"volume":6621,"rsi_14":54.4,"sma_20":12906.25,"sma_60":12442.96,"sma_120":11544.51},{"date":"2026-05-12","open":12739,"high":12783,"low":12330,"close":12483,"volume":1754,"rsi_14":47.54,"sma_20":12927.5,"sma_60":12454.21,"sma_120":11562.47},{"date":"2026-05-13","open":12744,"high":12744,"low":12517,"close":12527,"volume":1078,"rsi_14":47.79,"sma_20":12955.75,"sma_60":12456.88,"sma_120":11580.4},{"date":"2026-05-14","open":12571,"high":13147,"low":12571,"close":13117,"volume":21588,"rsi_14":60.69,"sma_20":13002.5,"sma_60":12469.21,"sma_120":11605.28},{"date":"2026-05-15","open":13190,"high":13259,"low":12798,"close":12896,"volume":13482,"rsi_14":53.28,"sma_20":13033.25,"sma_60":12476.3,"sma_120":11627.4},{"date":"2026-05-18","open":12876,"high":12876,"low":12360,"close":12517,"volume":8390,"rsi_14":42.1,"sma_20":13031.25,"sma_60":12475.96,"sma_120":11648.24},{"date":"2026-05-19","open":12453,"high":12453,"low":12035,"close":12232,"volume":1786,"rsi_14":36.0,"sma_20":13014.75,"sma_60":12466.88,"sma_120":11666.4},{"date":"2026-05-20","open":12207,"high":12207,"low":11858,"close":11888,"volume":633,"rsi_14":32.24,"sma_20":12979.5,"sma_60":12452.8,"sma_120":11679.86},{"date":"2026-05-21","open":12060,"high":12311,"low":12060,"close":12252,"volume":741,"rsi_14":35.69,"sma_20":12961.0,"sma_60":12441.55,"sma_120":11697.73},{"date":"2026-05-22","open":12340,"high":12448,"low":12340,"close":12409,"volume":8692,"rsi_14":41.28,"sma_20":12952.75,"sma_60":12432.3,"sma_120":11717.77},{"date":"2026-05-26","open":12547,"high":12571,"low":12281,"close":12394,"volume":1112,"rsi_14":39.7,"sma_20":12936.0,"sma_60":12421.88,"sma_120":11738.56},{"date":"2026-05-27","open":12296,"high":12389,"low":11986,"close":12035,"volume":4749,"rsi_14":38.95,"sma_20":12889.25,"sma_60":12410.55,"sma_120":11755.36},{"date":"2026-05-28","open":12025,"high":12030,"low":11706,"close":11927,"volume":770,"rsi_14":36.59,"sma_20":12831.75,"sma_60":12398.13,"sma_120":11770.94},{"date":"2026-05-29","open":12158,"high":12158,"low":11681,"close":11799,"volume":1637,"rsi_14":33.43,"sma_20":12767.75,"sma_60":12389.89,"sma_120":11785.61},{"date":"2026-06-01","open":11799,"high":11809,"low":11671,"close":11701,"volume":1236,"rsi_14":34.76,"sma_20":12689.25,"sma_60":12401.79,"sma_120":11799.27},{"date":"2026-06-02","open":11691,"high":11770,"low":11425,"close":11770,"volume":1403,"rsi_14":38.72,"sma_20":12626.75,"sma_60":12403.27,"sma_120":11811.98},{"date":"2026-06-04","open":11676,"high":11853,"low":11662,"close":11750,"volume":1494,"rsi_14":37.62,"sma_20":12559.25,"sma_60":12406.52,"sma_120":11822.98},{"date":"2026-06-05","open":11701,"high":11706,"low":11406,"close":11603,"volume":529,"rsi_14":21.9,"sma_20":12499.25,"sma_60":12413.15,"sma_120":11833.19},{"date":"2026-06-08","open":11077,"high":11279,"low":11013,"close":11190,"volume":4625,"rsi_14":20.44,"sma_20":12415.0,"sma_60":12408.5,"sma_120":11839.48},{"date":"2026-06-09","open":11184,"high":11657,"low":11184,"close":11514,"volume":5496,"rsi_14":32.29,"sma_20":12342.25,"sma_60":12403.99,"sma_120":11849.4},{"date":"2026-06-10","open":11422,"high":11657,"low":11422,"close":11550,"volume":498,"rsi_14":36.81,"sma_20":12283.1,"sma_60":12399.92,"sma_120":11859.75},{"date":"2026-06-11","open":11494,"high":11652,"low":11386,"close":11652,"volume":216,"rsi_14":44.96,"sma_20":12240.85,"sma_60":12400.33,"sma_120":11871.29},{"date":"2026-06-12","open":11942,"high":12200,"low":11893,"close":11912,"volume":2134,"rsi_14":42.42,"sma_20":12209.6,"sma_60":12405.16,"sma_120":11883.17},{"date":"2026-06-15","open":12227,"high":12311,"low":12119,"close":12212,"volume":530,"rsi_14":45.87,"sma_20":12163.6,"sma_60":12412.31,"sma_120":11896.75},{"date":"2026-06-16","open":12257,"high":12399,"low":12257,"close":12360,"volume":6482,"rsi_14":49.32,"sma_20":12136.35,"sma_60":12419.76,"sma_120":11911.08},{"date":"2026-06-17","open":12360,"high":12360,"low":12252,"close":12306,"volume":188,"rsi_14":56.12,"sma_20":12125.6,"sma_60":12428.92,"sma_120":11925.83},{"date":"2026-06-18","open":12232,"high":12232,"low":11726,"close":11726,"volume":1498,"rsi_14":46.24,"sma_20":12099.85,"sma_60":12420.1,"sma_120":11934.67},{"date":"2026-06-19","open":11820,"high":11844,"low":11407,"close":11485,"volume":295,"rsi_14":44.37,"sma_20":12079.35,"sma_60":12417.44,"sma_120":11942.46},{"date":"2026-06-22","open":11524,"high":11568,"low":11234,"close":11234,"volume":1432,"rsi_14":42.07,"sma_20":12027.6,"sma_60":12407.59,"sma_120":11948.5},{"date":"2026-06-23","open":11234,"high":11342,"low":10811,"close":10811,"volume":1414,"rsi_14":35.47,"sma_20":11946.35,"sma_60":12386.2,"sma_120":11950.67},{"date":"2026-06-24","open":10845,"high":11007,"low":10761,"close":10973,"volume":216,"rsi_14":38.71,"sma_20":11874.1,"sma_60":12368.15,"sma_120":11954.92},{"date":"2026-06-25","open":11111,"high":11175,"low":10914,"close":10914,"volume":341,"rsi_14":39.74,"sma_20":11817.1,"sma_60":12349.09,"sma_120":11958.54},{"date":"2026-06-26","open":10914,"high":10914,"low":10540,"close":10624,"volume":181,"rsi_14":41.25,"sma_20":11750.85,"sma_60":12329.58,"sma_120":11960.62},{"date":"2026-06-29","open":10723,"high":11308,"low":10723,"close":11303,"volume":3379,"rsi_14":47.05,"sma_20":11725.6,"sma_60":12324.85,"sma_120":11969.29},{"date":"2026-06-30","open":11302,"high":11396,"low":11175,"close":11175,"volume":581,"rsi_14":44.89,"sma_20":11698.85,"sma_60":12310.55,"sma_120":11976.96},{"date":"2026-07-01","open":11307,"high":11475,"low":11234,"close":11440,"volume":209,"rsi_14":47.25,"sma_20":11682.1,"sma_60":12307.55,"sma_120":11987.67},{"date":"2026-07-02","open":11489,"high":11794,"low":11460,"close":11573,"volume":639,"rsi_14":45.43,"sma_20":11673.1,"sma_60":12305.03,"sma_120":11999.54},{"date":"2026-07-03","open":11312,"high":11430,"low":11302,"close":11416,"volume":313,"rsi_14":38.84,"sma_20":11663.6,"sma_60":12301.87,"sma_120":12010.37},{"date":"2026-07-06","open":11539,"high":11637,"low":11411,"close":11514,"volume":770,"rsi_14":37.99,"sma_20":11680.1,"sma_60":12301.37,"sma_120":12022.37},{"date":"2026-07-07","open":11514,"high":11775,"low":11484,"close":11750,"volume":254,"rsi_14":42.5,"sma_20":11692.1,"sma_60":12298.95,"sma_120":12037.79},{"date":"2026-07-08","open":11696,"high":11696,"low":11302,"close":11386,"volume":447,"rsi_14":45.13,"sma_20":11683.75,"sma_60":12291.03,"sma_120":12048.62},{"date":"2026-07-09","open":11436,"high":11436,"low":11043,"close":11072,"volume":776,"rsi_14":44.2,"sma_20":11654.25,"sma_60":12274.2,"sma_120":12056.42},{"date":"2026-07-10","open":11440,"high":11568,"low":11440,"close":11568,"volume":86,"rsi_14":54.39,"sma_20":11636.75,"sma_60":12267.37,"sma_120":12068.25},{"date":"2026-07-13","open":11647,"high":11691,"low":11224,"close":11224,"volume":409,"rsi_14":55.54,"sma_20":11586.5,"sma_60":12250.87,"sma_120":12075.21},{"date":"2026-07-14","open":11229,"high":11229,"low":11022,"close":11027,"volume":179,"rsi_14":50.72,"sma_20":11518.75,"sma_60":12229.45,"sma_120":12080.71},{"date":"2026-07-15","open":11263,"high":11263,"low":11111,"close":11234,"volume":4124,"rsi_14":54.09,"sma_20":11464.25,"sma_60":12207.03,"sma_120":12087.71},{"date":"2026-07-16","open":11155,"high":11263,"low":11091,"close":11091,"volume":49,"rsi_14":56.21,"sma_20":11432.0,"sma_60":12182.2,"sma_120":12093.75},{"date":"2026-07-20","open":10904,"high":10998,"low":10727,"close":10727,"volume":1388,"rsi_14":41.65,"sma_20":11393.5,"sma_60":12150.78,"sma_120":12095.25},{"date":"2026-07-21","open":10698,"high":10860,"low":10693,"close":10791,"volume":75,"rsi_14":44.33,"sma_20":11371.0,"sma_60":12119.87,"sma_120":12098.17},{"date":"2026-07-22","open":11047,"high":11047,"low":10919,"close":10968,"volume":1158,"rsi_14":42.84,"sma_20":11379.0,"sma_60":12092.7,"sma_120":12101.54},{"date":"2026-07-23","open":10953,"high":11283,"low":10953,"close":11283,"volume":25,"rsi_14":45.83,"sma_20":11394.75,"sma_60":12068.28,"sma_120":12105.42},{"date":"2026-07-24","open":11185,"high":11353,"low":11131,"close":11131,"volume":1818,"rsi_14":45.89,"sma_20":11405.75,"sma_60":12037.37,"sma_120":12108.58},{"date":"2026-07-27","open":11274,"high":11323,"low":11171,"close":11190,"volume":1128,"rsi_14":45.27,"sma_20":11434.5,"sma_60":12005.7,"sma_120":12112.04},{"date":"2026-07-28","open":11081,"high":11081,"low":10727,"close":10727,"volume":2168,"rsi_14":36.02,"sma_20":11405.25,"sma_60":11966.2,"sma_120":12110.0},{"date":"2026-07-29","open":10752,"high":10968,"low":10304,"close":10521,"volume":702,"rsi_14":35.88,"sma_20":11363.25,"sma_60":11917.12,"sma_120":12103.46},{"date":"2026-07-30","open":10525,"high":10885,"low":10525,"close":10585,"volume":503,"rsi_14":40.29,"sma_20":11310.75,"sma_60":11873.2,"sma_120":12096.08},{"date":"2026-07-31","open":10770,"high":11020,"low":10725,"close":11020,"volume":467,"rsi_14":39.06,"sma_20":11273.25,"sma_60":11835.2,"sma_120":12095.92},{"date":"2026-08-03","open":10850,"high":11065,"low":10755,"close":10755,"volume":285,"rsi_14":40.06,"sma_20":11230.5,"sma_60":11797.78,"sma_120":12089.79},{"date":"2026-08-04","open":11050,"high":11220,"low":11015,"close":11220,"volume":223,"rsi_14":50.07,"sma_20":11206.0,"sma_60":11767.03,"sma_120":12084.08},{"date":"2026-08-05","open":11280,"high":11390,"low":11280,"close":11290,"volume":182,"rsi_14":48.04,"sma_20":11173.0,"sma_60":11735.78,"sma_120":12079.0},{"date":"2026-08-06","open":11375,"high":11490,"low":11305,"close":11360,"volume":511,"rsi_14":51.19,"sma_20":11162.0,"sma_60":11709.62,"sma_120":12076.29},{"date":"2026-08-07","open":11475,"high":11570,"low":11435,"close":11570,"volume":3179,"rsi_14":60.28,"sma_20":11177.5,"sma_60":11690.87,"sma_120":12072.54},{"date":"2026-08-10","open":11570,"high":11900,"low":11570,"close":11900,"volume":3762,"rsi_14":66.86,"sma_20":11083.0,"sma_60":11512.75,"sma_120":11979.57},{"date":"2026-08-11","open":11800,"high":11925,"low":11730,"close":11775,"volume":13563,"rsi_14":62.45,"sma_20":11110.35,"sma_60":11490.32,"sma_120":11972.7},{"date":"2026-08-12","open":11775,"high":11775,"low":11635,"close":11635,"volume":440,"rsi_14":55.7,"sma_20":11140.55,"sma_60":11469.23,"sma_120":11963.91},{"date":"2026-08-13","open":11670,"high":11690,"low":11530,"close":11530,"volume":5966,"rsi_14":56.6,"sma_20":11155.15,"sma_60":11452.72,"sma_120":11953.74},{"date":"2026-08-14","open":11795,"high":11795,"low":11720,"close":11780,"volume":1591,"rsi_14":59.19,"sma_20":11189.4,"sma_60":11445.12,"sma_120":11943.7},{"date":"2026-08-18","open":11735,"high":11735,"low":11485,"close":11590,"volume":102,"rsi_14":64.7,"sma_20":11232.35,"sma_60":11440.08,"sma_120":11932.49},{"date":"2026-08-19","open":11190,"high":11390,"low":11190,"close":11390,"volume":152,"rsi_14":64.84,"sma_20":11262.1,"sma_60":11425.65,"sma_120":11917.95},{"date":"2026-08-20","open":11505,"high":11505,"low":11325,"close":11325,"volume":361,"rsi_14":62.67,"sma_20":11279.75,"sma_60":11407.52,"sma_120":11902.53},{"date":"2026-08-21","open":11210,"high":11215,"low":11165,"close":11215,"volume":26,"rsi_14":53.76,"sma_20":11276.15,"sma_60":11387.8,"sma_120":11885.74},{"date":"2026-08-24","open":11420,"high":11420,"low":11350,"close":11400,"volume":25,"rsi_14":62.82,"sma_20":11289.45,"sma_60":11377.15,"sma_120":11873.07},{"date":"2026-08-25","open":11405,"high":11615,"low":11390,"close":11575,"volume":1792,"rsi_14":57.98,"sma_20":11308.55,"sma_60":11371.22,"sma_120":11862.24},{"date":"2026-08-26","open":11730,"high":11755,"low":11625,"close":11735,"volume":336,"rsi_14":59.61,"sma_20":11358.75,"sma_60":11370.08,"sma_120":11855.91},{"date":"2026-08-27","open":11735,"high":11755,"low":11545,"close":11545,"volume":153,"rsi_14":53.8,"sma_20":11409.75,"sma_60":11367.42,"sma_120":11858.9},{"date":"2026-08-28","open":11585,"high":11850,"low":11585,"close":11850,"volume":2271,"rsi_14":55.53,"sma_20":11473.0,"sma_60":11368.68,"sma_120":11858.64},{"date":"2026-08-31","open":11865,"high":11865,"low":11735,"close":11860,"volume":1091,"rsi_14":49.1,"sma_20":11515.0,"sma_60":11370.45,"sma_120":11859.52},{"date":"2026-09-01","open":11890,"high":11965,"low":11840,"close":11920,"volume":63,"rsi_14":53.38,"sma_20":11573.25,"sma_60":11375.67,"sma_120":11863.83},{"date":"2026-09-02","open":11805,"high":11805,"low":11625,"close":11625,"volume":262,"rsi_14":49.78,"sma_20":11593.5,"sma_60":11382.87,"sma_120":11863.55},{"date":"2026-09-03","open":11625,"high":11820,"low":11625,"close":11800,"volume":164,"rsi_14":55.7,"sma_20":11619.0,"sma_60":11387.57,"sma_120":11862.05},{"date":"2026-09-04","open":11895,"high":11900,"low":11790,"close":11825,"volume":27,"rsi_14":51.05,"sma_20":11642.25,"sma_60":11392.08,"sma_120":11860.66},{"date":"2026-09-07","open":11835,"high":11860,"low":11795,"close":11795,"volume":3083,"rsi_14":55.16,"sma_20":11653.5,"sma_60":11394.4,"sma_120":11860.41},{"date":"2026-09-08","open":11940,"high":11940,"low":11845,"close":11845,"volume":584,"rsi_14":62.4,"sma_20":11650.75,"sma_60":11393.22,"sma_120":11860.57},{"date":"2026-09-09","open":11825,"high":11830,"low":11765,"close":11765,"volume":49,"rsi_14":61.89,"sma_20":11650.25,"sma_60":11385.7,"sma_120":11858.69},{"date":"2026-09-10","open":11790,"high":11835,"low":11655,"close":11760,"volume":1068,"rsi_14":65.62,"sma_20":11656.5,"sma_60":11375.63,"sma_120":11855.66},{"date":"2026-09-11","open":11755,"high":11890,"low":11755,"close":11875,"volume":1212,"rsi_14":64.18,"sma_20":11673.75,"sma_60":11368.38,"sma_120":11854.91},{"date":"2026-09-14","open":11785,"high":11850,"low":11765,"close":11850,"volume":27,"rsi_14":59.02,"sma_20":11677.25,"sma_60":11370.4,"sma_120":11849.87},{"date":"2026-09-15","open":11775,"high":11850,"low":11730,"close":11730,"volume":226,"rsi_14":49.83,"sma_20":11684.25,"sma_60":11374.43,"sma_120":11848.96},{"date":"2026-09-16","open":11740,"high":11740,"low":11595,"close":11595,"volume":133,"rsi_14":51.75,"sma_20":11694.5,"sma_60":11380.38,"sma_120":11845.45},{"date":"2026-09-17","open":11655,"high":11660,"low":11630,"close":11640,"volume":32,"rsi_14":41.03,"sma_20":11710.25,"sma_60":11394.13,"sma_120":11840.13},{"date":"2026-09-18","open":11765,"high":11765,"low":11600,"close":11615,"volume":56,"rsi_14":39.66,"sma_20":11730.25,"sma_60":11404.77,"sma_120":11834.9},{"date":"2026-09-21","open":11625,"high":11625,"low":11545,"close":11545,"volume":215,"rsi_14":34.31,"sma_20":11737.5,"sma_60":11415.22,"sma_120":11829.08},{"date":"2026-09-22","open":11655,"high":11655,"low":11535,"close":11535,"volume":38,"rsi_14":45.05,"sma_20":11735.5,"sma_60":11430.33,"sma_120":11825.41},{"date":"2026-09-23","open":11615,"high":11615,"low":11505,"close":11505,"volume":69,"rsi_14":30.72,"sma_20":11724.0,"sma_60":11433.65,"sma_120":11823.12},{"date":"2026-09-28","open":11505,"high":11690,"low":11505,"close":11680,"volume":7030,"rsi_14":42.08,"sma_20":11730.75,"sma_60":11442.0,"sma_120":11818.6},{"date":"2026-09-29","open":11595,"high":11595,"low":11495,"close":11505,"volume":432,"rsi_14":36.32,"sma_20":11713.5,"sma_60":11443.02,"sma_120":11816.02},{"date":"2026-09-30","open":11595,"high":11600,"low":11530,"close":11530,"volume":283,"rsi_14":34.78,"sma_20":11697.0,"sma_60":11442.23,"sma_120":11812.76},{"date":"2026-10-01","open":11535,"high":11555,"low":11510,"close":11515,"volume":136,"rsi_14":37.11,"sma_20":11676.75,"sma_60":11443.82,"sma_120":11810.38},{"date":"2026-10-02","open":11535,"high":11585,"low":11510,"close":11535,"volume":122,"rsi_14":38.58,"sma_20":11672.25,"sma_60":11444.1,"sma_120":11808.67},{"date":"2026-10-06","open":11640,"high":11640,"low":11520,"close":11520,"volume":45,"rsi_14":29.94,"sma_20":11658.25,"sma_60":11440.2,"sma_120":11803.88},{"date":"2026-10-07","open":11530,"high":11645,"low":11530,"close":11600,"volume":175,"rsi_14":36.7,"sma_20":11647.0,"sma_60":11443.7,"sma_120":11800.09},{"date":"2026-10-08","open":11565,"high":11600,"low":11545,"close":11570,"volume":31,"rsi_14":40.59,"sma_20":11635.75,"sma_60":11451.95,"sma_120":11794.26},{"date":"2026-10-12","open":11585,"high":11585,"low":11315,"close":11315,"volume":181,"rsi_14":35.57,"sma_20":11609.25,"sma_60":11447.67,"sma_120":11787.09},{"date":"2026-10-13","open":11200,"high":11310,"low":11160,"close":11310,"volume":61,"rsi_14":32.26,"sma_20":11586.5,"sma_60":11449.03,"sma_120":11777.97},{"date":"2026-10-14","open":11455,"high":11515,"low":11355,"close":11355,"volume":2087,"rsi_14":36.32,"sma_20":11566.25,"sma_60":11454.43,"sma_120":11768.42},{"date":"2026-10-15","open":11260,"high":11260,"low":10965,"close":11035,"volume":1207,"rsi_14":28.75,"sma_20":11524.25,"sma_60":11451.05,"sma_120":11753.97},{"date":"2026-10-16","open":11370,"high":11450,"low":11370,"close":11420,"volume":12,"rsi_14":46.35,"sma_20":11502.75,"sma_60":11456.47,"sma_120":11742.72},{"date":"2026-10-19","open":11250,"high":11465,"low":11250,"close":11465,"volume":40,"rsi_14":48.74,"sma_20":11489.5,"sma_60":11468.7,"sma_120":11731.63},{"date":"2026-10-20","open":11400,"high":11405,"low":11235,"close":11235,"volume":1057,"rsi_14":36.47,"sma_20":11471.5,"sma_60":11476.03,"sma_120":11718.34},{"date":"2026-10-21","open":11260,"high":11260,"low":11175,"close":11175,"volume":24,"rsi_14":39.22,"sma_20":11448.25,"sma_60":11479.42,"sma_120":11704.92},{"date":"2026-10-22","open":11120,"high":11165,"low":11075,"close":11075,"volume":85,"rsi_14":35.83,"sma_20":11421.25,"sma_60":11475.88,"sma_120":11689.38},{"date":"2026-10-23","open":10951,"high":10951,"low":10750,"close":10750,"volume":196,"rsi_14":30.03,"sma_20":11381.5,"sma_60":11469.48,"sma_120":11669.17}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 밸류Plus","phase":"above-fold","symbol_resolved":true}