{"status":"ok","report":{"price_analysis":{"current":10970.0,"change_1d":1.8,"change_7d":-4.7,"change_30d":-8.2,"high_30d":12200.0,"low_30d":10710.0,"position_in_range":17.0,"support":10859.0,"resistance":12051.0},"summary":"TIGER 차이나HSCEI(245360)은(는) HSCEI (Hang Seng China Enterprise Index)를 추종하는 ETF입니다, 순자산 282억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 29.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-249.97)가 시그널선(-201.01)을 하회합니다(데드크로스). 현재가가 SMA20(11535)과 SMA60(12116) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10944~12126 (현재 위치 2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":29.02439024390243,"macd":-249.97383491874098,"macd_signal":-201.01473638564542,"sma_20":11534.75,"sma_60":12115.766666666666,"bb_upper":12125.660103145987,"bb_lower":10943.839896854013,"atr_14":263.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6535.00, 기관 순매수 2223.00. 30일 누적: 외국인 1.08만, 기관 -3.14만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":6535.0,"institutional_flow":2223.0,"data":[{"date":"2026-10-23","foreign_net":5776.0,"institution_net":687.0,"retail_net":-6463.0},{"date":"2026-10-22","foreign_net":-34.0,"institution_net":1848.0,"retail_net":-1814.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":36.0,"retail_net":-36.0},{"date":"2026-10-20","foreign_net":793.0,"institution_net":-201.0,"retail_net":-592.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-147.0,"retail_net":147.0},{"date":"2026-10-16","foreign_net":5275.0,"institution_net":-8523.0,"retail_net":3248.0},{"date":"2026-10-15","foreign_net":-2521.0,"institution_net":2261.0,"retail_net":260.0},{"date":"2026-10-14","foreign_net":208.0,"institution_net":747.0,"retail_net":-955.0},{"date":"2026-10-13","foreign_net":-547.0,"institution_net":-763.0,"retail_net":1310.0},{"date":"2026-10-12","foreign_net":1651.0,"institution_net":-3592.0,"retail_net":1941.0},{"date":"2026-10-08","foreign_net":30.0,"institution_net":-2944.0,"retail_net":2914.0},{"date":"2026-10-07","foreign_net":-105.0,"institution_net":-3243.0,"retail_net":3348.0},{"date":"2026-10-06","foreign_net":610.0,"institution_net":-3639.0,"retail_net":3029.0},{"date":"2026-10-02","foreign_net":-129.0,"institution_net":-1512.0,"retail_net":1641.0},{"date":"2026-10-01","foreign_net":-303.0,"institution_net":-1975.0,"retail_net":2278.0},{"date":"2026-09-30","foreign_net":30.0,"institution_net":143.0,"retail_net":-173.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-12406.0,"retail_net":12406.0},{"date":"2026-09-28","foreign_net":14.0,"institution_net":-1860.0,"retail_net":1846.0},{"date":"2026-09-23","foreign_net":91.0,"institution_net":-247.0,"retail_net":156.0},{"date":"2026-09-22","foreign_net":-75.0,"institution_net":-308.0,"retail_net":383.0},{"date":"2026-09-21","foreign_net":-8.0,"institution_net":1400.0,"retail_net":-1392.0},{"date":"2026-09-18","foreign_net":332.0,"institution_net":-1492.0,"retail_net":1160.0},{"date":"2026-09-17","foreign_net":-498.0,"institution_net":1393.0,"retail_net":-895.0},{"date":"2026-09-16","foreign_net":528.0,"institution_net":-511.0,"retail_net":-17.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":34.0,"retail_net":-34.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-11","foreign_net":31.0,"institution_net":647.0,"retail_net":-678.0},{"date":"2026-09-10","foreign_net":-181.0,"institution_net":1630.0,"retail_net":-1449.0},{"date":"2026-09-09","foreign_net":227.0,"institution_net":606.0,"retail_net":-833.0},{"date":"2026-09-08","foreign_net":-423.0,"institution_net":500.0,"retail_net":-77.0}],"periods":{"d1":{"foreign_net":5776.0,"institution_net":687.0,"retail_net":-6463.0},"d3":{"foreign_net":5742.0,"institution_net":2571.0,"retail_net":-8313.0},"d7":{"foreign_net":9289.0,"institution_net":-4039.0,"retail_net":-5250.0},"d14":{"foreign_net":11007.0,"institution_net":-18985.0,"retail_net":7978.0},"d30":{"foreign_net":10772.0,"institution_net":-31438.0,"retail_net":20666.0}}},"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 29","metrics":[{"name":"RSI (14)","value":29.0,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.2,"unit":"%","percentile":36,"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":["RSI 29 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"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":["RSI 29 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.7152,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.72,"summary":"배당수익률 1.72%","metrics":[{"name":"배당수익률","value":1.72,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:52.828217+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"HSCEI (Hang Seng China Enterprise Index)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.35,"aum":28200000000.0,"aum_display":"282억","dividend_yield":null,"tracking_error":0.51,"holdings":[{"ticker":"","name":"CHINA CONSTRUCTION BANK-H","weight":null},{"ticker":"","name":"IND & COMM BK OF CHINA-H","weight":null},{"ticker":"","name":"BANK OF CHINA LTD-H","weight":null},{"ticker":"","name":"AGRICULTURAL BANK OF CHINA-H","weight":null},{"ticker":"","name":"CHINA PETROLEUM & CHEMICAL-H","weight":null},{"ticker":"","name":"PETROCHINA CO LTD-H","weight":null},{"ticker":"","name":"XIAOMI CORP-CLASS B","weight":null},{"ticker":"","name":"CNOOC LTD-H","weight":null},{"ticker":"","name":"HORIZON ROBOTICS INC","weight":null},{"ticker":"","name":"POSTAL SAVINGS BANK OF CHI-H","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":10970.0,"change_pct":1.81,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9351.2024},{"date":"2016-10-25","close":9414.9054},{"date":"2016-10-26","close":9294.5775},{"date":"2016-10-27","close":9208.6289},{"date":"2016-10-28","close":9216.7182},{"date":"2016-10-31","close":9261.2092},{"date":"2016-11-01","close":9372.4367},{"date":"2016-11-02","close":9253.1199},{"date":"2016-11-03","close":9186.3834},{"date":"2016-11-04","close":9190.428},{"date":"2016-11-07","close":9244.0195},{"date":"2016-11-08","close":9211.6624},{"date":"2016-11-09","close":9021.5644},{"date":"2016-11-10","close":9301.6556},{"date":"2016-11-11","close":9249.0753},{"date":"2016-11-14","close":9220.7628},{"date":"2016-11-15","close":9271.3208},{"date":"2016-11-16","close":9265.2538},{"date":"2016-11-17","close":9271.3208},{"date":"2016-11-18","close":9289.5217},{"date":"2016-11-21","close":9428.0505},{"date":"2016-11-22","close":9532.1999},{"date":"2016-11-23","close":9608.0369},{"date":"2016-11-24","close":9612.0815},{"date":"2016-11-25","close":9699.0412},{"date":"2016-11-28","close":9807.2353},{"date":"2016-11-29","close":9693.9854},{"date":"2016-11-30","close":9735.443},{"date":"2016-12-01","close":9811.2799},{"date":"2016-12-02","close":9699.0412},{"date":"2016-12-05","close":9550.4008},{"date":"2016-12-06","close":9621.182},{"date":"2016-12-07","close":9625.2266},{"date":"2016-12-08","close":9699.0412},{"date":"2016-12-09","close":9693.9854},{"date":"2016-12-12","close":9596.9141},{"date":"2016-12-13","close":9559.5012},{"date":"2016-12-14","close":9579.7244},{"date":"2016-12-15","close":9382.5483},{"date":"2016-12-16","close":9478.6085},{"date":"2016-12-19","close":9382.5483},{"date":"2016-12-20","close":9313.7895},{"date":"2016-12-21","close":9400.7492},{"date":"2016-12-22","close":9313.7895},{"date":"2016-12-23","close":9231.8856},{"date":"2016-12-26","close":9208.6289},{"date":"2016-12-27","close":9249.0753},{"date":"2016-12-28","close":9435.1286},{"date":"2016-12-29","close":9440.1844},{"date":"2017-01-02","close":9532.1999},{"date":"2017-01-03","close":9603.9922},{"date":"2017-01-04","close":9579.7244},{"date":"2017-01-05","close":9630.2824},{"date":"2017-01-06","close":9657.5837},{"date":"2017-01-09","close":9768.8112},{"date":"2017-01-10","close":9724.3202},{"date":"2017-01-11","close":9775.8893},{"date":"2017-01-12","close":9667.6953},{"date":"2017-01-13","close":9689.9408},{"date":"2017-01-16","close":9603.9922},{"date":"2017-01-17","close":9603.9922},{"date":"2017-01-18","close":9596.9141},{"date":"2017-01-19","close":9651.5167},{"date":"2017-01-20","close":9600.9588},{"date":"2017-01-23","close":9554.4454},{"date":"2017-01-24","close":9588.8249},{"date":"2017-01-25","close":9570.624},{"date":"2017-01-26","close":9630.2824},{"date":"2017-01-31","close":9593.8806},{"date":"2017-02-01","close":9463.4411},{"date":"2017-02-02","close":9347.1577},{"date":"2017-02-03","close":9368.3921},{"date":"2017-02-06","close":9405.805},{"date":"2017-02-07","close":9511.9767},{"date":"2017-02-08","close":9579.7244},{"date":"2017-02-09","close":9680.8404},{"date":"2017-02-10","close":9814.3134},{"date":"2017-02-13","close":9920.4851},{"date":"2017-02-14","close":9803.1907},{"date":"2017-02-15","close":10074.1814},{"date":"2017-02-16","close":10049.9136},{"date":"2017-02-17","close":10000.3667},{"date":"2017-02-20","close":10074.1814},{"date":"2017-02-21","close":10082.2707},{"date":"2017-02-22","close":10066.0921},{"date":"2017-02-23","close":10070.1367},{"date":"2017-02-24","close":9920.4851},{"date":"2017-02-27","close":9852.7375},{"date":"2017-02-28","close":9827.4585},{"date":"2017-03-02","close":9925.5409},{"date":"2017-03-03","close":9856.7821},{"date":"2017-03-06","close":9920.4851},{"date":"2017-03-07","close":9859.8156},{"date":"2017-03-08","close":9895.2062},{"date":"2017-03-09","close":9811.2799},{"date":"2017-03-10","close":9768.8112},{"date":"2017-03-13","close":9892.1727},{"date":"2017-03-14","close":9899.2508},{"date":"2017-03-15","close":9875.9941},{"date":"2017-03-16","close":9938.686},{"date":"2017-03-17","close":9996.3221},{"date":"2017-03-20","close":9938.686},{"date":"2017-03-21","close":10034.7462},{"date":"2017-03-22","close":9827.4585},{"date":"2017-03-23","close":9885.0946},{"date":"2017-03-24","close":9881.0499},{"date":"2017-03-27","close":9693.9854},{"date":"2017-03-28","close":9752.6327},{"date":"2017-03-29","close":9807.2353},{"date":"2017-03-30","close":9699.0412},{"date":"2017-03-31","close":9643.4275},{"date":"2017-04-03","close":9670.7288},{"date":"2017-04-04","close":9743.5322},{"date":"2017-04-05","close":9711.1751},{"date":"2017-04-06","close":9791.0567},{"date":"2017-04-07","close":9743.5322},{"date":"2017-04-10","close":9863.8602},{"date":"2017-04-11","close":9780.9451},{"date":"2017-04-12","close":9711.1751},{"date":"2017-04-13","close":9755.6662},{"date":"2017-04-14","close":9780.9451},{"date":"2017-04-17","close":9800.1572},{"date":"2017-04-18","close":9693.9854},{"date":"2017-04-19","close":9574.6686},{"date":"2017-04-20","close":9593.8806},{"date":"2017-04-21","close":9616.1262},{"date":"2017-04-24","close":9630.2824},{"date":"2017-04-25","close":9724.3202},{"date":"2017-04-26","close":9755.6662},{"date":"2017-04-27","close":9724.3202},{"date":"2017-04-28","close":9772.8559},{"date":"2017-05-02","close":9638.3717},{"date":"2017-05-04","close":9565.5682},{"date":"2017-05-08","close":9463.4411},{"date":"2017-05-10","close":9786.0009},{"date":"2017-05-11","close":9719.2644},{"date":"2017-05-12","close":9752.6327},{"date":"2017-05-15","close":9838.5812},{"date":"2017-05-16","close":9786.0009},{"date":"2017-05-17","close":9743.5322},{"date":"2017-05-18","close":9740.4988},{"date":"2017-05-19","close":9706.1193},{"date":"2017-05-22","close":9760.722},{"date":"2017-05-23","close":9843.637},{"date":"2017-05-24","close":9818.358},{"date":"2017-05-25","close":9892.1727},{"date":"2017-05-26","close":9925.5409},{"date":"2017-05-29","close":9935.6525},{"date":"2017-05-30","close":10059.014},{"date":"2017-05-31","close":9996.3221},{"date":"2017-06-01","close":10013.5118},{"date":"2017-06-02","close":9987.2217},{"date":"2017-06-05","close":9956.8869},{"date":"2017-06-07","close":10037.7796},{"date":"2017-06-08","close":10049.9136},{"date":"2017-06-09","close":9956.8869},{"date":"2017-06-12","close":9947.7864},{"date":"2017-06-13","close":10008.456},{"date":"2017-06-14","close":9938.686},{"date":"2017-06-15","close":9848.6928},{"date":"2017-06-16","close":9902.2843},{"date":"2017-06-19","close":9992.2775},{"date":"2017-06-20","close":9996.3221},{"date":"2017-06-21","close":9992.2775},{"date":"2017-06-22","close":10070.1367},{"date":"2017-06-23","close":10062.0475},{"date":"2017-06-26","close":10118.6724},{"date":"2017-06-27","close":10160.1299},{"date":"2017-06-28","close":10062.0475},{"date":"2017-06-29","close":10123.7282},{"date":"2017-06-30","close":10102.4938},{"date":"2017-07-03","close":10157.0964},{"date":"2017-07-04","close":10143.9514},{"date":"2017-07-05","close":10190.4647},{"date":"2017-07-06","close":10265.2905},{"date":"2017-07-07","close":10245.0673},{"date":"2017-07-10","close":10182.3754},{"date":"2017-07-11","close":10341.1275},{"date":"2017-07-12","close":10376.518},{"date":"2017-07-13","close":10426.0649},{"date":"2017-07-14","close":10439.2099},{"date":"2017-07-17","close":10525.1585},{"date":"2017-07-18","close":10396.7412},{"date":"2017-07-19","close":10458.422},{"date":"2017-07-20","close":10549.4263},{"date":"2017-07-21","close":10446.288},{"date":"2017-07-24","close":10417.9756},{"date":"2017-07-25","close":10413.9309},{"date":"2017-07-26","close":10454.3773},{"date":"2017-07-27","close":10481.6786},{"date":"2017-07-28","close":10323.9378},{"date":"2017-07-31","close":10454.3773},{"date":"2017-08-01","close":10629.3079},{"date":"2017-08-02","close":10757.7252},{"date":"2017-08-03","close":10702.1114},{"date":"2017-08-04","close":10643.4641},{"date":"2017-08-07","close":10739.5243},{"date":"2017-08-08","close":10670.7654},{"date":"2017-08-09","close":10695.0333},{"date":"2017-08-10","close":10613.1294},{"date":"2017-08-11","close":10435.1653},{"date":"2017-08-14","close":10541.337},{"date":"2017-08-16","close":10608.0736},{"date":"2017-08-17","close":10581.7834},{"date":"2017-08-18","close":10595.9396},{"date":"2017-08-21","close":10604.0289},{"date":"2017-08-22","close":10717.2788},{"date":"2017-08-23","close":10779.9707},{"date":"2017-08-24","close":10768.8479},{"date":"2017-08-25","close":11012.5373},{"date":"2017-08-28","close":10958.9459},{"date":"2017-08-29","close":10980.1802},{"date":"2017-08-30","close":11073.2069},{"date":"2017-08-31","close":10958.9459},{"date":"2017-09-01","close":10891.1982},{"date":"2017-09-04","close":10921.533},{"date":"2017-09-05","close":10954.9012},{"date":"2017-09-06","close":10941.7562},{"date":"2017-09-07","close":10845.696},{"date":"2017-09-08","close":10875.0196},{"date":"2017-09-11","close":10985.236},{"date":"2017-09-12","close":11005.4592},{"date":"2017-09-13","close":10980.1802},{"date":"2017-09-14","close":10908.3879},{"date":"2017-09-15","close":10842.6625},{"date":"2017-09-18","close":10927.5999},{"date":"2017-09-19","close":10950.8566},{"date":"2017-09-20","close":10927.5999},{"date":"2017-09-21","close":11005.4592},{"date":"2017-09-22","close":10972.0909},{"date":"2017-09-25","close":10765.8144},{"date":"2017-09-26","close":10802.2162},{"date":"2017-09-27","close":10921.533},{"date":"2017-09-28","close":10895.2428},{"date":"2017-09-29","close":10826.484},{"date":"2017-10-10","close":11229.9366},{"date":"2017-10-11","close":11248.1375},{"date":"2017-10-12","close":11340.153},{"date":"2017-10-13","close":11273.4165},{"date":"2017-10-16","close":11316.8963},{"date":"2017-10-17","close":11408.9118},{"date":"2017-10-18","close":11400.8225},{"date":"2017-10-19","close":11392.7333},{"date":"2017-10-20","close":11321.9521},{"date":"2017-10-23","close":11296.6731},{"date":"2017-10-24","close":11178.3675},{"date":"2017-10-25","close":11252.1821},{"date":"2017-10-26","close":11162.1889},{"date":"2017-10-27","close":11392.7333},{"date":"2017-10-30","close":11371.4989},{"date":"2017-10-31","close":11225.892},{"date":"2017-11-01","close":11244.0928},{"date":"2017-11-02","close":11225.892},{"date":"2017-11-03","close":11217.8027},{"date":"2017-11-06","close":11136.9099},{"date":"2017-11-07","close":11240.0482},{"date":"2017-11-08","close":11248.1375},{"date":"2017-11-09","close":11266.3383},{"date":"2017-11-10","close":11417.0011},{"date":"2017-11-13","close":11400.8225},{"date":"2017-11-14","close":11284.5392},{"date":"2017-11-15","close":11058.0395},{"date":"2017-11-16","close":11065.1176},{"date":"2017-11-17","close":11110.6198},{"date":"2017-11-20","close":11058.0395},{"date":"2017-11-21","close":11187.4679},{"date":"2017-11-22","close":11296.6731},{"date":"2017-11-23","close":11099.497},{"date":"2017-11-24","close":11199.6018},{"date":"2017-11-27","close":11142.9769},{"date":"2017-11-28","close":10964.0017},{"date":"2017-11-29","close":10932.6557},{"date":"2017-11-30","close":10854.7965},{"date":"2017-12-01","close":10793.1157},{"date":"2017-12-04","close":10913.4437},{"date":"2017-12-05","close":10883.1089},{"date":"2017-12-06","close":10613.1294},{"date":"2017-12-07","close":10629.3079},{"date":"2017-12-08","close":10700.0891},{"date":"2017-12-11","close":10806.2608},{"date":"2017-12-12","close":10784.0153},{"date":"2017-12-13","close":10866.9304},{"date":"2017-12-14","close":10814.3501},{"date":"2017-12-15","close":10705.1449},{"date":"2017-12-18","close":10788.0599},{"date":"2017-12-19","close":10862.8857},{"date":"2017-12-20","close":10779.9707},{"date":"2017-12-21","close":10891.1982},{"date":"2017-12-22","close":10880.0754},{"date":"2017-12-26","close":10842.6625},{"date":"2017-12-27","close":10826.484},{"date":"2017-12-28","close":10830.5286},{"date":"2018-01-02","close":10928.6689},{"date":"2018-01-03","close":10973.5938},{"date":"2018-01-04","close":11124.6992},{"date":"2018-01-05","close":11104.2803},{"date":"2018-01-08","close":11128.7842},{"date":"2018-01-09","close":11132.8672},{"date":"2018-01-10","close":11267.6387},{"date":"2018-01-11","close":11251.3047},{"date":"2018-01-12","close":11251.3047},{"date":"2018-01-15","close":11447.3311},{"date":"2018-01-16","close":11463.667},{"date":"2018-01-17","close":11716.874},{"date":"2018-01-18","close":11876.1465},{"date":"2018-01-19","close":11978.2471},{"date":"2018-01-22","close":12072.1777},{"date":"2018-01-23","close":12296.7969},{"date":"2018-01-24","close":12423.3994},{"date":"2018-01-25","close":12353.9707},{"date":"2018-01-26","close":12513.2451},{"date":"2018-01-29","close":12488.7422},{"date":"2018-01-30","close":12313.1328},{"date":"2018-01-31","close":12255.9551},{"date":"2018-02-01","close":12427.4824},{"date":"2018-02-02","close":12537.75},{"date":"2018-02-05","close":12673.8723},{"date":"2018-02-06","close":12002.751},{"date":"2018-02-07","close":11614.7764},{"date":"2018-02-08","close":11549.4316},{"date":"2018-02-09","close":11022.6006},{"date":"2018-02-12","close":11145.1201},{"date":"2018-02-13","close":11149.2031},{"date":"2018-02-14","close":11247.2197},{"date":"2018-02-19","close":11720.958},{"date":"2018-02-20","close":11480.0039},{"date":"2018-02-21","close":11635.1943},{"date":"2018-02-22","close":11651.5312},{"date":"2018-02-23","close":11708.707},{"date":"2018-02-26","close":11761.7979},{"date":"2018-02-27","close":11573.9365},{"date":"2018-02-28","close":11459.5859},{"date":"2018-03-02","close":11388.6886},{"date":"2018-03-05","close":11269.3718},{"date":"2018-03-06","close":11239.0518},{"date":"2018-03-07","close":11087.9443},{"date":"2018-03-08","close":11255.3877},{"date":"2018-03-09","close":11288.0586},{"date":"2018-03-12","close":11508.5908},{"date":"2018-03-13","close":11541.2637},{"date":"2018-03-14","close":11414.6611},{"date":"2018-03-15","close":11516.7598},{"date":"2018-03-16","close":11467.7529},{"date":"2018-03-19","close":11569.8516},{"date":"2018-03-20","close":11484.0889},{"date":"2018-03-21","close":11533.0957},{"date":"2018-03-22","close":11410.5771},{"date":"2018-03-23","close":11038.9375},{"date":"2018-03-26","close":11092.0293},{"date":"2018-03-27","close":11165.5391},{"date":"2018-03-28","close":10994.0137},{"date":"2018-03-29","close":10949.0908},{"date":"2018-03-30","close":11055.2725},{"date":"2018-04-02","close":11002.1816},{"date":"2018-04-03","close":10834.7393},{"date":"2018-04-04","close":10851.0752},{"date":"2018-04-05","close":11026.6855},{"date":"2018-04-06","close":10859.2432},{"date":"2018-04-09","close":10989.9297},{"date":"2018-04-10","close":11185.9609},{"date":"2018-04-11","close":11194.127},{"date":"2018-04-12","close":11149.2031},{"date":"2018-04-13","close":11136.9521},{"date":"2018-04-16","close":10977.6768},{"date":"2018-04-17","close":10863.3271},{"date":"2018-04-18","close":10895.999},{"date":"2018-04-19","close":10969.5088},{"date":"2018-04-20","close":10973.5938},{"date":"2018-04-23","close":10936.8398},{"date":"2018-04-24","close":11104.2803},{"date":"2018-04-25","close":11128.7842},{"date":"2018-04-26","close":10949.0908},{"date":"2018-04-27","close":11022.6006},{"date":"2018-04-30","close":11177.792},{"date":"2018-05-02","close":11132.8672},{"date":"2018-05-03","close":10994.0137},{"date":"2018-05-04","close":10916.417},{"date":"2018-05-08","close":11136.9521},{"date":"2018-05-09","close":11157.3721},{"date":"2018-05-10","close":11055.2725},{"date":"2018-05-11","close":11226.7998},{"date":"2018-05-14","close":11288.0586},{"date":"2018-05-15","close":11312.5625},{"date":"2018-05-16","close":11320.7305},{"date":"2018-05-17","close":11296.2266},{"date":"2018-05-18","close":11320.7305},{"date":"2018-05-21","close":11435.082},{"date":"2018-05-23","close":11218.6318},{"date":"2018-05-24","close":11124.6992},{"date":"2018-05-25","close":11079.7764},{"date":"2018-05-28","close":11087.9443},{"date":"2018-05-29","close":11034.8535},{"date":"2018-05-30","close":10875.5791},{"date":"2018-05-31","close":10994.0137},{"date":"2018-06-01","close":11014.4336},{"date":"2018-06-04","close":11206.3809},{"date":"2018-06-05","close":11247.2197},{"date":"2018-06-07","close":11275.8057},{"date":"2018-06-08","close":11239.0518},{"date":"2018-06-11","close":11230.8838},{"date":"2018-06-12","close":11300.3096},{"date":"2018-06-14","close":11083.8613},{"date":"2018-06-15","close":11165.5391},{"date":"2018-06-18","close":11251.3047},{"date":"2018-06-19","close":10945.0039},{"date":"2018-06-20","close":10981.7627},{"date":"2018-06-21","close":10891.916},{"date":"2018-06-22","close":10757.1445},{"date":"2018-06-25","close":10789.8154},{"date":"2018-06-26","close":10663.2129},{"date":"2018-06-27","close":10491.6865},{"date":"2018-06-28","close":10495.7705},{"date":"2018-06-29","close":10610.1221},{"date":"2018-07-02","close":10561.1133},{"date":"2018-07-03","close":10361.001},{"date":"2018-07-04","close":10299.7412},{"date":"2018-07-05","close":10193.5576},{"date":"2018-07-06","close":10430.4277},{"date":"2018-07-09","close":10463.0986},{"date":"2018-07-10","close":10601.9541},{"date":"2018-07-11","close":10414.0938},{"date":"2018-07-12","close":10655.0449},{"date":"2018-07-13","close":10614.2041},{"date":"2018-07-16","close":10524.3584},{"date":"2018-07-17","close":10434.5098},{"date":"2018-07-18","close":10475.3506},{"date":"2018-07-19","close":10479.4355},{"date":"2018-07-20","close":10646.876},{"date":"2018-07-23","close":10691.8027},{"date":"2018-07-24","close":10928.6689},{"date":"2018-07-25","close":10949.0908},{"date":"2018-07-26","close":10773.4805},{"date":"2018-07-27","close":10777.5635},{"date":"2018-07-30","close":10789.8154},{"date":"2018-07-31","close":10814.3193},{"date":"2018-08-01","close":10806.1504},{"date":"2018-08-02","close":10573.3672},{"date":"2018-08-03","close":10573.3672},{"date":"2018-08-06","close":10532.5273},{"date":"2018-08-07","close":10704.0527},{"date":"2018-08-08","close":10671.3809},{"date":"2018-08-09","close":10822.4873},{"date":"2018-08-10","close":10822.4873},{"date":"2018-08-13","close":10708.1367},{"date":"2018-08-14","close":10589.7021},{"date":"2018-08-16","close":10397.7559},{"date":"2018-08-17","close":10316.0752},{"date":"2018-08-20","close":10430.4277},{"date":"2018-08-21","close":10540.6953},{"date":"2018-08-22","close":10614.2041},{"date":"2018-08-23","close":10601.9541},{"date":"2018-08-24","close":10585.6162},{"date":"2018-08-27","close":10802.0674},{"date":"2018-08-28","close":10761.2285},{"date":"2018-08-29","close":10757.1445},{"date":"2018-08-30","close":10671.3809},{"date":"2018-08-31","close":10618.2891},{"date":"2018-09-03","close":10499.8545},{"date":"2018-09-04","close":10638.71},{"date":"2018-09-05","close":10499.8545},{"date":"2018-09-06","close":10397.7559},{"date":"2018-09-07","close":10434.5098},{"date":"2018-09-10","close":10348.748},{"date":"2018-09-11","close":10234.4004},{"date":"2018-09-12","close":10148.6348},{"date":"2018-09-13","close":10307.9082},{"date":"2018-09-14","close":10389.5879},{"date":"2018-09-17","close":10361.001},{"date":"2018-09-18","close":10430.4277},{"date":"2018-09-19","close":10610.1221},{"date":"2018-09-20","close":10606.0381},{"date":"2018-09-21","close":10871.4961},{"date":"2018-09-27","close":10773.4805},{"date":"2018-09-28","close":10773.4805},{"date":"2018-10-01","close":10863.3271},{"date":"2018-10-02","close":10597.8711},{"date":"2018-10-04","close":10450.8457},{"date":"2018-10-05","close":10467.1816},{"date":"2018-10-08","close":10401.8389},{"date":"2018-10-10","close":10471.2686},{"date":"2018-10-11","close":10075.1221},{"date":"2018-10-12","close":10279.3213},{"date":"2018-10-15","close":10099.627},{"date":"2018-10-16","close":10079.209},{"date":"2018-10-17","close":10311.9932},{"date":"2018-10-18","close":10062.873},{"date":"2018-10-19","close":10234.4004},{"date":"2018-10-22","close":10471.2686},{"date":"2018-10-23","close":10218.0635},{"date":"2018-10-24","close":10205.8096},{"date":"2018-10-25","close":10124.1318},{"date":"2018-10-26","close":10103.7109},{"date":"2018-10-29","close":9973.0234},{"date":"2018-10-30","close":10042.4502},{"date":"2018-10-31","close":10128.2148},{"date":"2018-11-01","close":10275.2354},{"date":"2018-11-02","close":10524.3584},{"date":"2018-11-05","close":10430.4277},{"date":"2018-11-06","close":10401.8389},{"date":"2018-11-07","close":10475.3506},{"date":"2018-11-08","close":10520.2754},{"date":"2018-11-09","close":10365.084},{"date":"2018-11-12","close":10430.4277},{"date":"2018-11-13","close":10401.8389},{"date":"2018-11-14","close":10340.5791},{"date":"2018-11-15","close":10463.0986},{"date":"2018-11-16","close":10467.1816},{"date":"2018-11-19","close":10528.4424},{"date":"2018-11-20","close":10340.5791},{"date":"2018-11-21","close":10389.5879},{"date":"2018-11-22","close":10369.168},{"date":"2018-11-23","close":10295.6582},{"date":"2018-11-26","close":10438.5967},{"date":"2018-11-27","close":10397.7559},{"date":"2018-11-28","close":10548.8643},{"date":"2018-11-29","close":10401.8389},{"date":"2018-11-30","close":10512.1074},{"date":"2018-12-03","close":10667.2969},{"date":"2018-12-04","close":10614.2041},{"date":"2018-12-05","close":10589.7021},{"date":"2018-12-06","close":10320.1621},{"date":"2018-12-07","close":10267.0713},{"date":"2018-12-10","close":10222.1455},{"date":"2018-12-11","close":10218.0635},{"date":"2018-12-12","close":10377.3359},{"date":"2018-12-13","close":10467.1816},{"date":"2018-12-14","close":10365.084},{"date":"2018-12-17","close":10356.915},{"date":"2018-12-18","close":10193.5576},{"date":"2018-12-19","close":10091.458},{"date":"2018-12-20","close":9997.5283},{"date":"2018-12-21","close":9891.3447},{"date":"2018-12-24","close":9932.1855},{"date":"2018-12-26","close":9776.9932},{"date":"2018-12-27","close":9866.418},{"date":"2018-12-28","close":9828.0947},{"date":"2019-01-02","close":9687.5693},{"date":"2019-01-03","close":9691.8291},{"date":"2019-01-04","close":9870.6758},{"date":"2019-01-07","close":9955.8428},{"date":"2019-01-08","close":10115.6389},{"date":"2019-01-09","close":10258.1787},{"date":"2019-01-10","close":10215.5957},{"date":"2019-01-11","close":10249.6621},{"date":"2019-01-14","close":10151.7217},{"date":"2019-01-15","close":10317.7939},{"date":"2019-01-16","close":10339.0869},{"date":"2019-01-17","close":10390.1865},{"date":"2019-01-18","close":10441.2861},{"date":"2019-01-21","close":10594.583},{"date":"2019-01-22","close":10488.126},{"date":"2019-01-23","close":10513.6758},{"date":"2019-01-24","close":10569.0322},{"date":"2019-01-25","close":10688.2656},{"date":"2019-01-28","close":10666.9746},{"date":"2019-01-29","close":10649.9424},{"date":"2019-01-30","close":10649.9424},{"date":"2019-01-31","close":10760.6572},{"date":"2019-02-01","close":10867.1143},{"date":"2019-02-07","close":10816.0127},{"date":"2019-02-08","close":10790.4639},{"date":"2019-02-11","close":10841.5635},{"date":"2019-02-12","close":10875.6299},{"date":"2019-02-13","close":11003.376},{"date":"2019-02-14","close":11028.9258},{"date":"2019-02-15","close":10850.0791},{"date":"2019-02-18","close":11028.9258},{"date":"2019-02-19","close":11033.1855},{"date":"2019-02-20","close":11080.0264},{"date":"2019-02-21","close":11143.9004},{"date":"2019-02-22","close":11152.4189},{"date":"2019-02-25","close":11352.5557},{"date":"2019-02-26","close":11335.5244},{"date":"2019-02-27","close":11301.457},{"date":"2019-02-28","close":11203.5156},{"date":"2019-03-04","close":11476.0449},{"date":"2019-03-05","close":11437.7207},{"date":"2019-03-06","close":11437.7207},{"date":"2019-03-07","close":11331.2646},{"date":"2019-03-08","close":11160.9336},{"date":"2019-03-11","close":11177.9668},{"date":"2019-03-12","close":11318.4893},{"date":"2019-03-13","close":11318.4893},{"date":"2019-03-14","close":11292.9404},{"date":"2019-03-15","close":11497.3369},{"date":"2019-03-18","close":11518.6289},{"date":"2019-03-19","close":11518.6289},{"date":"2019-03-20","close":11522.8877},{"date":"2019-03-21","close":11527.1465},{"date":"2019-03-22","close":11339.7812},{"date":"2019-03-25","close":11177.9668},{"date":"2019-03-26","close":11131.125},{"date":"2019-03-27","close":11254.6133},{"date":"2019-03-28","close":11250.3574},{"date":"2019-03-29","close":11309.9736},{"date":"2019-04-01","close":11441.9785},{"date":"2019-04-02","close":11476.0449},{"date":"2019-04-03","close":11548.4365},{"date":"2019-04-04","close":11608.0508},{"date":"2019-04-05","close":11591.0195},{"date":"2019-04-08","close":11735.8008},{"date":"2019-04-09","close":11825.2246},{"date":"2019-04-10","close":11735.8008},{"date":"2019-04-11","close":11642.1172},{"date":"2019-04-12","close":11582.5029},{"date":"2019-04-15","close":11582.5029},{"date":"2019-04-16","close":11748.5742},{"date":"2019-04-17","close":11769.8662},{"date":"2019-04-18","close":11701.7334},{"date":"2019-04-19","close":11676.1846},{"date":"2019-04-22","close":11705.9932},{"date":"2019-04-23","close":11735.8008},{"date":"2019-04-24","close":11714.5088},{"date":"2019-04-25","close":11757.0908},{"date":"2019-04-26","close":11688.959},{"date":"2019-04-29","close":11782.6406},{"date":"2019-04-30","close":11782.6406},{"date":"2019-05-02","close":11752.834},{"date":"2019-05-03","close":11786.8984},{"date":"2019-05-07","close":11459.0117},{"date":"2019-05-08","close":11352.5557},{"date":"2019-05-09","close":11220.5498},{"date":"2019-05-10","close":11335.5244},{"date":"2019-05-13","close":11182.2236},{"date":"2019-05-14","close":11194.999},{"date":"2019-05-15","close":11275.9072},{"date":"2019-05-16","close":11233.3242},{"date":"2019-05-17","close":11114.0928},{"date":"2019-05-20","close":11088.543},{"date":"2019-05-21","close":11122.6084},{"date":"2019-05-22","close":11075.7676},{"date":"2019-05-23","close":10811.7549},{"date":"2019-05-24","close":10896.9199},{"date":"2019-05-27","close":10867.1143},{"date":"2019-05-28","close":10888.4053},{"date":"2019-05-29","close":10977.8271},{"date":"2019-05-30","close":10909.6953},{"date":"2019-05-31","close":10948.0195},{"date":"2019-06-03","close":10905.4365},{"date":"2019-06-04","close":10807.4961},{"date":"2019-06-05","close":10790.4639},{"date":"2019-06-07","close":10896.9199},{"date":"2019-06-10","close":11075.7676},{"date":"2019-06-11","close":11143.9004},{"date":"2019-06-12","close":11007.6357},{"date":"2019-06-13","close":10956.5371},{"date":"2019-06-14","close":10994.8594},{"date":"2019-06-17","close":11037.4424},{"date":"2019-06-18","close":11071.5088},{"date":"2019-06-19","close":11241.8408},{"date":"2019-06-20","close":11263.1309},{"date":"2019-06-21","close":11305.7158},{"date":"2019-06-24","close":11292.9404},{"date":"2019-06-25","close":11075.7676},{"date":"2019-06-26","close":11114.0928},{"date":"2019-06-27","close":11263.1309},{"date":"2019-06-28","close":11190.7412},{"date":"2019-07-01","close":11535.6611},{"date":"2019-07-02","close":11522.8877},{"date":"2019-07-03","close":11514.3701},{"date":"2019-07-04","close":11497.3369},{"date":"2019-07-05","close":11539.9209},{"date":"2019-07-08","close":11420.6875},{"date":"2019-07-09","close":11301.457},{"date":"2019-07-10","close":11386.6211},{"date":"2019-07-11","close":11344.04},{"date":"2019-07-12","close":11459.0117},{"date":"2019-07-15","close":11505.8535},{"date":"2019-07-16","close":11522.8877},{"date":"2019-07-17","close":11527.1465},{"date":"2019-07-18","close":11450.4961},{"date":"2019-07-19","close":11582.5029},{"date":"2019-07-22","close":11518.6289},{"date":"2019-07-23","close":11493.0791},{"date":"2019-07-24","close":11565.4688},{"date":"2019-07-25","close":11608.0508},{"date":"2019-07-26","close":11616.5674},{"date":"2019-07-29","close":11429.2041},{"date":"2019-07-30","close":11556.9521},{"date":"2019-07-31","close":11369.5889},{"date":"2019-08-01","close":11390.8799},{"date":"2019-08-02","close":11207.7744},{"date":"2019-08-05","close":11062.9922},{"date":"2019-08-06","close":10867.1143},{"date":"2019-08-07","close":10922.4697},{"date":"2019-08-08","close":10901.1787},{"date":"2019-08-09","close":10918.2109},{"date":"2019-08-12","close":11007.6357},{"date":"2019-08-13","close":10726.5889},{"date":"2019-08-14","close":10833.0459},{"date":"2019-08-16","close":10918.2109},{"date":"2019-08-19","close":11028.9258},{"date":"2019-08-20","close":10965.0537},{"date":"2019-08-21","close":11011.8936},{"date":"2019-08-22","close":10960.7959},{"date":"2019-08-23","close":11109.833},{"date":"2019-08-26","close":10896.9199},{"date":"2019-08-27","close":10867.1143},{"date":"2019-08-28","close":10935.2451},{"date":"2019-08-29","close":10837.3057},{"date":"2019-08-30","close":10939.5039},{"date":"2019-09-02","close":11003.376},{"date":"2019-09-03","close":10943.7607},{"date":"2019-09-04","close":11194.999},{"date":"2019-09-05","close":11190.7412},{"date":"2019-09-06","close":11241.8408},{"date":"2019-09-09","close":11229.0664},{"date":"2019-09-10","close":11229.0664},{"date":"2019-09-11","close":11280.165},{"date":"2019-09-16","close":11241.8408},{"date":"2019-09-17","close":11216.291},{"date":"2019-09-18","close":11297.1982},{"date":"2019-09-19","close":11186.4834},{"date":"2019-09-20","close":11177.9668},{"date":"2019-09-23","close":11037.4424},{"date":"2019-09-24","close":11105.5762},{"date":"2019-09-25","close":11028.9258},{"date":"2019-09-26","close":10969.3115},{"date":"2019-09-27","close":10982.0869},{"date":"2019-09-30","close":11071.5088},{"date":"2019-10-01","close":11028.9258},{"date":"2019-10-02","close":11003.376},{"date":"2019-10-04","close":10841.5635},{"date":"2019-10-07","close":10956.5371},{"date":"2019-10-08","close":11058.7354},{"date":"2019-10-10","close":11058.7354},{"date":"2019-10-11","close":11177.9668},{"date":"2019-10-14","close":11212.0332},{"date":"2019-10-15","close":11220.5498},{"date":"2019-10-16","close":11280.165},{"date":"2019-10-17","close":11220.5498},{"date":"2019-10-18","close":11229.0664},{"date":"2019-10-21","close":11160.9336},{"date":"2019-10-22","close":11139.6416},{"date":"2019-10-23","close":11011.8936},{"date":"2019-10-24","close":11105.5762},{"date":"2019-10-25","close":11122.6084},{"date":"2019-10-28","close":11173.708},{"date":"2019-10-29","close":11105.5762},{"date":"2019-10-30","close":11050.2188},{"date":"2019-10-31","close":10994.8594},{"date":"2019-11-01","close":11182.2236},{"date":"2019-11-04","close":11314.2305},{"date":"2019-11-05","close":11378.1055},{"date":"2019-11-06","close":11322.748},{"date":"2019-11-07","close":11356.8154},{"date":"2019-11-08","close":11390.8799},{"date":"2019-11-11","close":11169.4512},{"date":"2019-11-12","close":11263.1309},{"date":"2019-11-13","close":11084.2852},{"date":"2019-11-14","close":10977.8271},{"date":"2019-11-15","close":11016.1523},{"date":"2019-11-18","close":11088.543},{"date":"2019-11-19","close":11250.3574},{"date":"2019-11-20","close":11224.8076},{"date":"2019-11-21","close":11143.9004},{"date":"2019-11-22","close":11114.0928},{"date":"2019-11-25","close":11344.04},{"date":"2019-11-26","close":11352.5557},{"date":"2019-11-27","close":11229.0664},{"date":"2019-11-28","close":11271.6484},{"date":"2019-11-29","close":11033.1855},{"date":"2019-12-02","close":11109.833},{"date":"2019-12-03","close":11088.543},{"date":"2019-12-04","close":11075.7676},{"date":"2019-12-05","close":11114.0928},{"date":"2019-12-06","close":11182.2236},{"date":"2019-12-09","close":11216.291},{"date":"2019-12-10","close":11203.5156},{"date":"2019-12-11","close":11327.0049},{"date":"2019-12-12","close":11412.1699},{"date":"2019-12-13","close":11488.8203},{"date":"2019-12-16","close":11505.8535},{"date":"2019-12-17","close":11578.2441},{"date":"2019-12-18","close":11620.8271},{"date":"2019-12-19","close":11616.5674},{"date":"2019-12-20","close":11629.3418},{"date":"2019-12-23","close":11625.084},{"date":"2019-12-24","close":11637.8594},{"date":"2019-12-26","close":11599.5352},{"date":"2019-12-27","close":11800.584},{"date":"2019-12-30","close":11813.6943},{"date":"2020-01-02","close":11905.4756},{"date":"2020-01-03","close":11905.4756},{"date":"2020-01-06","close":11879.2539},{"date":"2020-01-07","close":11905.4756},{"date":"2020-01-08","close":11700.0605},{"date":"2020-01-09","close":11826.8066},{"date":"2020-01-10","close":11818.0654},{"date":"2020-01-13","close":11909.8467},{"date":"2020-01-14","close":11844.2891},{"date":"2020-01-15","close":11866.1426},{"date":"2020-01-16","close":11887.9941},{"date":"2020-01-17","close":11883.624},{"date":"2020-01-20","close":11944.8125},{"date":"2020-01-21","close":11739.3936},{"date":"2020-01-22","close":11739.3936},{"date":"2020-01-23","close":11586.4229},{"date":"2020-01-28","close":11131.8818},{"date":"2020-01-29","close":11267.3711},{"date":"2020-01-30","close":11035.7305},{"date":"2020-01-31","close":11000.7646},{"date":"2020-02-03","close":11171.2197},{"date":"2020-02-04","close":11249.8896},{"date":"2020-02-05","close":11402.8584},{"date":"2020-02-06","close":11586.4229},{"date":"2020-02-07","close":11564.5703},{"date":"2020-02-10","close":11459.6768},{"date":"2020-02-11","close":11621.3896},{"date":"2020-02-12","close":11700.0605},{"date":"2020-02-13","close":11717.542},{"date":"2020-02-14","close":11695.6865},{"date":"2020-02-17","close":11765.6182},{"date":"2020-02-18","close":11612.6475},{"date":"2020-02-19","close":11778.7295},{"date":"2020-02-20","close":11883.624},{"date":"2020-02-21","close":11835.5479},{"date":"2020-02-24","close":11704.4307},{"date":"2020-02-25","close":11612.6475},{"date":"2020-02-26","close":11621.3896},{"date":"2020-02-27","close":11538.3477},{"date":"2020-02-28","close":11306.707},{"date":"2020-03-02","close":11429.083},{"date":"2020-03-03","close":11429.083},{"date":"2020-03-04","close":11381.0068},{"date":"2020-03-05","close":11494.6426},{"date":"2020-03-06","close":11236.7773},{"date":"2020-03-09","close":10987.6553},{"date":"2020-03-10","close":11101.2881},{"date":"2020-03-11","close":10970.1719},{"date":"2020-03-12","close":10554.9648},{"date":"2020-03-13","close":10537.4824},{"date":"2020-03-16","close":10332.0645},{"date":"2020-03-17","close":10227.1709},{"date":"2020-03-18","close":10069.833},{"date":"2020-03-19","close":7176.5034},{"date":"2020-03-20","close":9326.832},{"date":"2020-03-23","close":10192.2061},{"date":"2020-03-24","close":10388.8848},{"date":"2020-03-25","close":10642.3779},{"date":"2020-03-26","close":10642.3779},{"date":"2020-03-27","close":10467.5527},{"date":"2020-03-30","close":10585.5596},{"date":"2020-03-31","close":10489.4082},{"date":"2020-04-01","close":10489.4082},{"date":"2020-04-02","close":10616.1553},{"date":"2020-04-03","close":10541.8555},{"date":"2020-04-06","close":10900.2412},{"date":"2020-04-07","close":10908.9834},{"date":"2020-04-08","close":10786.6074},{"date":"2020-04-09","close":10808.4609},{"date":"2020-04-10","close":10756.0117},{"date":"2020-04-13","close":10686.083},{"date":"2020-04-14","close":10943.9453},{"date":"2020-04-16","close":10900.2412},{"date":"2020-04-17","close":10939.5771},{"date":"2020-04-20","close":10843.4229},{"date":"2020-04-21","close":10703.5654},{"date":"2020-04-22","close":10860.9072},{"date":"2020-04-23","close":10917.7256},{"date":"2020-04-24","close":10869.6484},{"date":"2020-04-27","close":11066.3232},{"date":"2020-04-28","close":11101.2881},{"date":"2020-04-29","close":11031.3584},{"date":"2020-05-04","close":10603.042},{"date":"2020-05-06","close":10970.1719},{"date":"2020-05-07","close":10957.0605},{"date":"2020-05-08","close":10992.0244},{"date":"2020-05-11","close":11158.1064},{"date":"2020-05-12","close":11013.877},{"date":"2020-05-13","close":11013.877},{"date":"2020-05-14","close":10865.2783},{"date":"2020-05-15","close":10908.9834},{"date":"2020-05-18","close":10957.0605},{"date":"2020-05-19","close":11009.5059},{"date":"2020-05-20","close":11101.2881},{"date":"2020-05-21","close":11118.7715},{"date":"2020-05-22","close":10559.3369},{"date":"2020-05-25","close":10742.9004},{"date":"2020-05-26","close":10817.2012},{"date":"2020-05-27","close":10672.9707},{"date":"2020-05-28","close":10856.5381},{"date":"2020-05-29","close":10852.167},{"date":"2020-06-01","close":10996.3936},{"date":"2020-06-02","close":11061.9551},{"date":"2020-06-03","close":11228.0371},{"date":"2020-06-04","close":11127.5127},{"date":"2020-06-05","close":11184.3291},{"date":"2020-06-08","close":11136.2529},{"date":"2020-06-09","close":11184.3291},{"date":"2020-06-10","close":11166.8467},{"date":"2020-06-11","close":11005.1348},{"date":"2020-06-12","close":10847.7949},{"date":"2020-06-15","close":10760.3838},{"date":"2020-06-16","close":11018.249},{"date":"2020-06-17","close":11070.6943},{"date":"2020-06-18","close":11026.9902},{"date":"2020-06-19","close":11190.5014},{"date":"2020-06-22","close":11110.0303},{"date":"2020-06-23","close":11083.8057},{"date":"2020-06-24","close":11092.5469},{"date":"2020-06-25","close":11070.6943},{"date":"2020-06-26","close":10996.3936},{"date":"2020-06-29","close":10830.3115},{"date":"2020-06-30","close":10852.167},{"date":"2020-07-01","close":10769.125},{"date":"2020-07-02","close":10908.9834},{"date":"2020-07-03","close":11365.432},{"date":"2020-07-06","close":11804.9531},{"date":"2020-07-07","close":11822.4355},{"date":"2020-07-08","close":11892.3652},{"date":"2020-07-09","close":11853.0293},{"date":"2020-07-10","close":11708.8008},{"date":"2020-07-13","close":11874.8828},{"date":"2020-07-14","close":11691.3174},{"date":"2020-07-15","close":11643.2412},{"date":"2020-07-16","close":11512.124},{"date":"2020-07-17","close":11520.8643},{"date":"2020-07-20","close":11599.5371},{"date":"2020-07-21","close":11525.2354},{"date":"2020-07-22","close":11621.3896},{"date":"2020-07-23","close":11450.9355},{"date":"2020-07-24","close":11249.8896},{"date":"2020-07-27","close":11324.1885},{"date":"2020-07-28","close":11302.3359},{"date":"2020-07-29","close":11319.8164},{"date":"2020-07-30","close":11258.6289},{"date":"2020-07-31","close":11284.8535},{"date":"2020-08-03","close":11075.0654},{"date":"2020-08-04","close":11315.4482},{"date":"2020-08-05","close":11346.043},{"date":"2020-08-06","close":11241.1494},{"date":"2020-08-07","close":11158.1064},{"date":"2020-08-10","close":11136.2529},{"date":"2020-08-11","close":11289.2246},{"date":"2020-08-12","close":11306.707},{"date":"2020-08-13","close":11354.7822},{"date":"2020-08-14","close":11442.1953},{"date":"2020-08-18","close":11450.9355},{"date":"2020-08-19","close":11446.5664},{"date":"2020-08-20","close":11241.1494},{"date":"2020-08-21","close":11328.5586},{"date":"2020-08-24","close":11490.2715},{"date":"2020-08-25","close":11359.1523},{"date":"2020-08-26","close":11437.8252},{"date":"2020-08-27","close":11188.7002},{"date":"2020-08-28","close":11420.3418},{"date":"2020-08-31","close":11210.5537},{"date":"2020-09-01","close":11118.7715},{"date":"2020-09-02","close":11070.6943},{"date":"2020-09-03","close":11092.5469},{"date":"2020-09-04","close":10974.541},{"date":"2020-09-07","close":10908.9834},{"date":"2020-09-08","close":10952.6904},{"date":"2020-09-09","close":10843.4229},{"date":"2020-09-10","close":10891.5},{"date":"2020-09-11","close":10852.167},{"date":"2020-09-14","close":10900.2412},{"date":"2020-09-15","close":10852.167},{"date":"2020-09-16","close":10865.2783},{"date":"2020-09-17","close":10729.7891},{"date":"2020-09-18","close":10716.6777},{"date":"2020-09-21","close":10502.5195},{"date":"2020-09-22","close":10480.666},{"date":"2020-09-23","close":10428.2197},{"date":"2020-09-24","close":10314.583},{"date":"2020-09-25","close":10262.1367},{"date":"2020-09-28","close":10345.1768},{"date":"2020-09-29","close":10209.6885},{"date":"2020-10-05","close":10367.0303},{"date":"2020-10-06","close":10410.7363},{"date":"2020-10-07","close":10476.2959},{"date":"2020-10-08","close":10388.8848},{"date":"2020-10-12","close":10659.8604},{"date":"2020-10-13","close":11013.877},{"date":"2020-10-14","close":10677.3418},{"date":"2020-10-15","close":10563.707},{"date":"2020-10-16","close":10703.5654},{"date":"2020-10-19","close":10707.9346},{"date":"2020-10-20","close":10664.2314},{"date":"2020-10-21","close":10756.0117},{"date":"2020-10-22","close":10738.5303},{"date":"2020-10-23","close":10725.418},{"date":"2020-10-26","close":10690.4541},{"date":"2020-10-27","close":10607.4131},{"date":"2020-10-28","close":10603.042},{"date":"2020-10-29","close":10607.4131},{"date":"2020-10-30","close":10384.5117},{"date":"2020-11-02","close":10576.8184},{"date":"2020-11-03","close":10764.7539},{"date":"2020-11-04","close":10865.2783},{"date":"2020-11-05","close":11079.4375},{"date":"2020-11-06","close":11061.9551},{"date":"2020-11-09","close":11179.9609},{"date":"2020-11-10","close":11035.7305},{"date":"2020-11-11","close":10943.9453},{"date":"2020-11-12","close":11040.0996},{"date":"2020-11-13","close":10935.207},{"date":"2020-11-16","close":10904.6133},{"date":"2020-11-17","close":10952.6904},{"date":"2020-11-18","close":10978.9131},{"date":"2020-11-19","close":11005.1348},{"date":"2020-11-20","close":10943.9453},{"date":"2020-11-23","close":11127.5127},{"date":"2020-11-24","close":11101.2881},{"date":"2020-11-25","close":11005.1348},{"date":"2020-11-26","close":11101.2881},{"date":"2020-11-27","close":11153.7363},{"date":"2020-11-30","close":11066.3232},{"date":"2020-12-01","close":11005.1348},{"date":"2020-12-02","close":10917.7256},{"date":"2020-12-03","close":10878.3877},{"date":"2020-12-04","close":10825.9414},{"date":"2020-12-07","close":10651.1191},{"date":"2020-12-08","close":10672.9707},{"date":"2020-12-09","close":10707.9346},{"date":"2020-12-10","close":10589.9297},{"date":"2020-12-11","close":10603.042},{"date":"2020-12-14","close":10672.9707},{"date":"2020-12-15","close":10668.6016},{"date":"2020-12-16","close":10707.9346},{"date":"2020-12-17","close":10712.3066},{"date":"2020-12-18","close":10764.7539},{"date":"2020-12-21","close":10760.3838},{"date":"2020-12-22","close":10751.6436},{"date":"2020-12-23","close":10856.5381},{"date":"2020-12-24","close":10790.9766},{"date":"2020-12-28","close":10576.8184},{"date":"2020-12-29","close":10697.3135},{"date":"2020-12-30","close":10777.6436},{"date":"2021-01-04","close":10826.7354},{"date":"2021-01-05","close":10924.917},{"date":"2021-01-06","close":10965.082},{"date":"2021-01-07","close":10956.1553},{"date":"2021-01-08","close":11165.9082},{"date":"2021-01-11","close":11339.957},{"date":"2021-01-12","close":11478.3037},{"date":"2021-01-13","close":11415.8242},{"date":"2021-01-14","close":11563.0967},{"date":"2021-01-15","close":11607.7236},{"date":"2021-01-18","close":11777.3096},{"date":"2021-01-19","close":12080.7793},{"date":"2021-01-20","close":12228.0537},{"date":"2021-01-21","close":12210.2002},{"date":"2021-01-22","close":12018.3018},{"date":"2021-01-25","close":12241.4414},{"date":"2021-01-26","close":12138.7969},{"date":"2021-01-27","close":12089.7041},{"date":"2021-01-28","close":11906.7305},{"date":"2021-01-29","close":11714.8311},{"date":"2021-02-01","close":11924.583},{"date":"2021-02-02","close":12134.334},{"date":"2021-02-03","close":12045.0762},{"date":"2021-02-04","close":12036.1514},{"date":"2021-02-05","close":12107.5576},{"date":"2021-02-08","close":12036.1514},{"date":"2021-02-09","close":12058.4658},{"date":"2021-02-10","close":12134.334},{"date":"2021-02-15","close":12495.8193},{"date":"2021-02-16","close":12330.6973},{"date":"2021-02-17","close":12571.6855},{"date":"2021-02-18","close":12469.043},{"date":"2021-02-19","close":12384.249},{"date":"2021-02-22","close":12330.6973},{"date":"2021-02-23","close":12419.9512},{"date":"2021-02-24","close":11897.8066},{"date":"2021-02-25","close":12147.7236},{"date":"2021-02-26","close":11897.8066},{"date":"2021-03-02","close":11924.583},{"date":"2021-03-03","close":12085.2422},{"date":"2021-03-04","close":11902.2686},{"date":"2021-03-05","close":11853.1787},{"date":"2021-03-08","close":11768.3848},{"date":"2021-03-09","close":11630.0371},{"date":"2021-03-10","close":11746.0723},{"date":"2021-03-11","close":11978.1367},{"date":"2021-03-12","close":12000.4492},{"date":"2021-03-15","close":11781.7725},{"date":"2021-03-16","close":11951.3594},{"date":"2021-03-17","close":11978.1367},{"date":"2021-03-18","close":11987.0605},{"date":"2021-03-19","close":11808.5479},{"date":"2021-03-22","close":11929.0459},{"date":"2021-03-23","close":11603.2607},{"date":"2021-03-24","close":11406.8975},{"date":"2021-03-25","close":11339.957},{"date":"2021-03-26","close":11585.4092},{"date":"2021-03-29","close":11540.7822},{"date":"2021-03-30","close":11679.1289},{"date":"2021-03-31","close":11585.4092},{"date":"2021-04-01","close":11728.2207},{"date":"2021-04-02","close":11732.6836},{"date":"2021-04-05","close":11886.1791},{"date":"2021-04-06","close":11732.6836},{"date":"2021-04-07","close":11509.542},{"date":"2021-04-08","close":11500.6162},{"date":"2021-04-09","close":11424.749},{"date":"2021-04-12","close":11393.5107},{"date":"2021-04-13","close":11455.9893},{"date":"2021-04-14","close":11514.0049},{"date":"2021-04-15","close":11295.3281},{"date":"2021-04-16","close":11460.4521},{"date":"2021-04-19","close":11576.4844},{"date":"2021-04-20","close":11482.7637},{"date":"2021-04-21","close":11357.8076},{"date":"2021-04-22","close":11362.2695},{"date":"2021-04-23","close":11500.6162},{"date":"2021-04-26","close":11451.5273},{"date":"2021-04-27","close":11402.4355},{"date":"2021-04-28","close":11402.4355},{"date":"2021-04-29","close":11447.0635},{"date":"2021-04-30","close":11268.5518},{"date":"2021-05-03","close":11228.3857},{"date":"2021-05-04","close":11295.3281},{"date":"2021-05-06","close":11299.792},{"date":"2021-05-07","close":11228.3857},{"date":"2021-05-10","close":11085.5762},{"date":"2021-05-11","close":10924.917},{"date":"2021-05-12","close":11072.1885},{"date":"2021-05-13","close":10978.4707},{"date":"2021-05-14","close":10965.082},{"date":"2021-05-17","close":11152.5186},{"date":"2021-05-18","close":11255.1631},{"date":"2021-05-20","close":11277.4766},{"date":"2021-05-21","close":11246.2363},{"date":"2021-05-24","close":11232.8477},{"date":"2021-05-25","close":11348.8828},{"date":"2021-05-26","close":11366.7324},{"date":"2021-05-27","close":11362.2695},{"date":"2021-05-28","close":11277.4766},{"date":"2021-05-31","close":11228.3857},{"date":"2021-06-01","close":11362.2695},{"date":"2021-06-02","close":11380.1211},{"date":"2021-06-03","close":11380.1211},{"date":"2021-06-04","close":11317.6416},{"date":"2021-06-07","close":11255.1631},{"date":"2021-06-08","close":11179.2969},{"date":"2021-06-09","close":11192.6846},{"date":"2021-06-10","close":11232.8477},{"date":"2021-06-11","close":11232.8477},{"date":"2021-06-14","close":11250.7012},{"date":"2021-06-15","close":11246.2363},{"date":"2021-06-16","close":11170.373},{"date":"2021-06-17","close":11134.6689},{"date":"2021-06-18","close":11322.1045},{"date":"2021-06-21","close":11290.8652},{"date":"2021-06-22","close":11170.373},{"date":"2021-06-23","close":11317.6416},{"date":"2021-06-24","close":11402.4355},{"date":"2021-06-25","close":11518.4678},{"date":"2021-06-28","close":11478.3037},{"date":"2021-06-29","close":11438.1377},{"date":"2021-06-30","close":11451.5273},{"date":"2021-07-01","close":11375.6602},{"date":"2021-07-02","close":11148.0576},{"date":"2021-07-05","close":10991.8574},{"date":"2021-07-06","close":10920.4551},{"date":"2021-07-07","close":10862.4365},{"date":"2021-07-08","close":10679.4639},{"date":"2021-07-09","close":10840.124},{"date":"2021-07-12","close":10884.752},{"date":"2021-07-13","close":11018.6357},{"date":"2021-07-14","close":10974.0088},{"date":"2021-07-15","close":10991.8574},{"date":"2021-07-16","close":11023.0986},{"date":"2021-07-19","close":10826.7354},{"date":"2021-07-20","close":10750.8682},{"date":"2021-07-21","close":10715.166},{"date":"2021-07-22","close":10893.6758},{"date":"2021-07-23","close":10817.8105},{"date":"2021-07-26","close":10340.292},{"date":"2021-07-27","close":9880.624},{"date":"2021-07-28","close":9925.251},{"date":"2021-07-29","close":10166.2412},{"date":"2021-07-30","close":9987.7305},{"date":"2021-08-02","close":10179.6289},{"date":"2021-08-03","close":10121.6133},{"date":"2021-08-04","close":10219.7949},{"date":"2021-08-05","close":10068.0615},{"date":"2021-08-06","close":10063.5977},{"date":"2021-08-09","close":10121.6133},{"date":"2021-08-10","close":10273.3486},{"date":"2021-08-11","close":10429.5449},{"date":"2021-08-12","close":10398.3076},{"date":"2021-08-13","close":10367.0684},{"date":"2021-08-17","close":10085.9121},{"date":"2021-08-18","close":10148.3896},{"date":"2021-08-19","close":9956.4893},{"date":"2021-08-20","close":9795.8301},{"date":"2021-08-23","close":9835.9961},{"date":"2021-08-24","close":9920.7881},{"date":"2021-08-25","close":9996.6543},{"date":"2021-08-26","close":9876.1611},{"date":"2021-08-27","close":9929.7129},{"date":"2021-08-30","close":9902.9375},{"date":"2021-08-31","close":10032.3574},{"date":"2021-09-01","close":10210.8701},{"date":"2021-09-02","close":10251.0352},{"date":"2021-09-03","close":10188.5557},{"date":"2021-09-06","close":10291.2012},{"date":"2021-09-07","close":10420.623},{"date":"2021-09-08","close":10425.084},{"date":"2021-09-09","close":10291.2012},{"date":"2021-09-10","close":10411.6963},{"date":"2021-09-13","close":10259.959},{"date":"2021-09-14","close":10228.7207},{"date":"2021-09-15","close":9947.5645},{"date":"2021-09-16","close":9760.1279},{"date":"2021-09-17","close":9916.3252},{"date":"2021-09-23","close":9733.3506},{"date":"2021-09-24","close":9724.4248},{"date":"2021-09-27","close":9644.0947},{"date":"2021-09-28","close":9835.9961},{"date":"2021-09-29","close":9840.458},{"date":"2021-09-30","close":9827.0684},{"date":"2021-10-01","close":9773.5156},{"date":"2021-10-05","close":9639.6318},{"date":"2021-10-06","close":9590.542},{"date":"2021-10-07","close":9751.2012},{"date":"2021-10-08","close":9898.4746},{"date":"2021-10-12","close":10010.0439},{"date":"2021-10-13","close":9974.3408},{"date":"2021-10-14","close":10023.4326},{"date":"2021-10-15","close":10032.3574},{"date":"2021-10-18","close":10014.5059},{"date":"2021-10-19","close":10201.9434},{"date":"2021-10-20","close":10309.0498},{"date":"2021-10-21","close":10317.9766},{"date":"2021-10-22","close":10416.1592},{"date":"2021-10-25","close":10371.5312},{"date":"2021-10-26","close":10228.7207},{"date":"2021-10-27","close":10103.7637},{"date":"2021-10-28","close":10099.2998},{"date":"2021-10-29","close":9987.7305},{"date":"2021-11-01","close":9978.8037},{"date":"2021-11-02","close":9934.1758},{"date":"2021-11-03","close":9902.9375},{"date":"2021-11-04","close":9978.8037},{"date":"2021-11-05","close":9974.3408},{"date":"2021-11-08","close":9880.624},{"date":"2021-11-09","close":9853.8467},{"date":"2021-11-10","close":9831.5332},{"date":"2021-11-11","close":10050.209},{"date":"2021-11-12","close":10175.167},{"date":"2021-11-15","close":10139.4658},{"date":"2021-11-16","close":10282.2764},{"date":"2021-11-17","close":10255.499},{"date":"2021-11-18","close":10076.9863},{"date":"2021-11-19","close":10076.9863},{"date":"2021-11-22","close":10045.7471},{"date":"2021-11-23","close":9992.1934},{"date":"2021-11-24","close":9965.417},{"date":"2021-11-25","close":9929.7129},{"date":"2021-11-26","close":9755.6641},{"date":"2021-11-29","close":9595.0039},{"date":"2021-11-30","close":9367.4033},{"date":"2021-12-01","close":9456.6582},{"date":"2021-12-02","close":9492.3604},{"date":"2021-12-03","close":9505.749},{"date":"2021-12-06","close":9295.9971},{"date":"2021-12-07","close":9465.583},{"date":"2021-12-08","close":9514.6748},{"date":"2021-12-09","close":9648.5576},{"date":"2021-12-10","close":9617.3193},{"date":"2021-12-13","close":9612.8574},{"date":"2021-12-14","close":9447.7324},{"date":"2021-12-15","close":9362.9414},{"date":"2021-12-16","close":9327.2383},{"date":"2021-12-17","close":9184.4277},{"date":"2021-12-20","close":9072.8574},{"date":"2021-12-21","close":9197.8164},{"date":"2021-12-22","close":9260.2949},{"date":"2021-12-23","close":9260.2949},{"date":"2021-12-24","close":9229.0537},{"date":"2021-12-27","close":9287.0732},{"date":"2021-12-28","close":9260.2949},{"date":"2021-12-29","close":9115.3896},{"date":"2021-12-30","close":9092.748},{"date":"2022-01-03","close":9353.2247},{"date":"2022-01-04","close":9273.8809},{"date":"2022-01-05","close":9138.0312},{"date":"2022-01-06","close":9074.6367},{"date":"2022-01-07","close":9364.4453},{"date":"2022-01-10","close":9464.0654},{"date":"2022-01-11","close":9459.5371},{"date":"2022-01-12","close":9676.8945},{"date":"2022-01-13","close":9654.2539},{"date":"2022-01-14","close":9550.1035},{"date":"2022-01-17","close":9577.2725},{"date":"2022-01-18","close":9568.2158},{"date":"2022-01-19","close":9513.8789},{"date":"2022-01-20","close":9826.3281},{"date":"2022-01-21","close":9898.7812},{"date":"2022-01-24","close":9839.9121},{"date":"2022-01-25","close":9654.2539},{"date":"2022-01-26","close":9645.1973},{"date":"2022-01-27","close":9432.3691},{"date":"2022-01-28","close":9441.4258},{"date":"2022-02-03","close":9781.0469},{"date":"2022-02-04","close":9753.873},{"date":"2022-02-07","close":9753.873},{"date":"2022-02-08","close":9699.5371},{"date":"2022-02-09","close":9894.251},{"date":"2022-02-10","close":9903.3076},{"date":"2022-02-11","close":9907.835},{"date":"2022-02-14","close":9852.7375},{"date":"2022-02-15","close":9654.2539},{"date":"2022-02-16","close":9790.1006},{"date":"2022-02-17","close":9808.2148},{"date":"2022-02-18","close":9839.9121},{"date":"2022-02-21","close":9550.1035},{"date":"2022-02-22","close":9310.1064},{"date":"2022-02-23","close":9405.2002},{"date":"2022-02-24","close":9115.3896},{"date":"2022-02-25","close":9092.748},{"date":"2022-02-28","close":9047.4678},{"date":"2022-03-02","close":9088.2207},{"date":"2022-03-03","close":8984.0703},{"date":"2022-03-04","close":8834.6377},{"date":"2022-03-07","close":8644.4512},{"date":"2022-03-08","close":8449.7363},{"date":"2022-03-10","close":8372.7539},{"date":"2022-03-11","close":8214.2656},{"date":"2022-03-14","close":7820.3086},{"date":"2022-03-15","close":7263.3311},{"date":"2022-03-16","close":7938.043},{"date":"2022-03-17","close":8368.2275},{"date":"2022-03-18","close":8467.8486},{"date":"2022-03-21","close":8318.417},{"date":"2022-03-22","close":8535.7715},{"date":"2022-03-23","close":8802.9404},{"date":"2022-03-24","close":8744.0723},{"date":"2022-03-25","close":8399.9258},{"date":"2022-03-28","close":8535.7715},{"date":"2022-03-29","close":8603.6963},{"date":"2022-03-30","close":8694.2627},{"date":"2022-03-31","close":8612.7539},{"date":"2022-04-01","close":8585.582},{"date":"2022-04-04","close":8875.3936},{"date":"2022-04-05","close":8956.9014},{"date":"2022-04-06","close":8784.8271},{"date":"2022-04-07","close":8662.5635},{"date":"2022-04-08","close":8585.582},{"date":"2022-04-11","close":8390.8691},{"date":"2022-04-12","close":8485.9619},{"date":"2022-04-13","close":8476.9053},{"date":"2022-04-14","close":8553.8867},{"date":"2022-04-15","close":8540.2998},{"date":"2022-04-18","close":8567.4717},{"date":"2022-04-19","close":8327.4727},{"date":"2022-04-20","close":8250.4932},{"date":"2022-04-21","close":8078.4175},{"date":"2022-04-22","close":8128.2305},{"date":"2022-04-25","close":7906.3452},{"date":"2022-04-26","close":7956.1553},{"date":"2022-04-27","close":8087.4751},{"date":"2022-04-28","close":8196.1533},{"date":"2022-04-29","close":8531.2461},{"date":"2022-05-02","close":8621.1453},{"date":"2022-05-03","close":8653.5078},{"date":"2022-05-04","close":8513.1318},{"date":"2022-05-06","close":8178.04},{"date":"2022-05-09","close":8093.3201},{"date":"2022-05-10","close":7987.8545},{"date":"2022-05-11","close":8182.5679},{"date":"2022-05-12","close":8019.5503},{"date":"2022-05-13","close":8159.9272},{"date":"2022-05-16","close":8223.3232},{"date":"2022-05-17","close":8422.5684},{"date":"2022-05-18","close":8440.6807},{"date":"2022-05-19","close":8295.7764},{"date":"2022-05-20","close":8413.5098},{"date":"2022-05-23","close":8363.6992},{"date":"2022-05-24","close":8218.7939},{"date":"2022-05-25","close":8209.7373},{"date":"2022-05-26","close":8155.4004},{"date":"2022-05-27","close":8318.417},{"date":"2022-05-30","close":8481.4346},{"date":"2022-05-31","close":8617.2832},{"date":"2022-06-02","close":8590.1123},{"date":"2022-06-03","close":8694.2627},{"date":"2022-06-07","close":8884.4492},{"date":"2022-06-08","close":9029.3545},{"date":"2022-06-09","close":9029.3545},{"date":"2022-06-10","close":9169.7305},{"date":"2022-06-13","close":8888.9785},{"date":"2022-06-14","close":8961.4277},{"date":"2022-06-15","close":9133.5049},{"date":"2022-06-16","close":8952.373},{"date":"2022-06-17","close":8988.6006},{"date":"2022-06-20","close":9042.9385},{"date":"2022-06-21","close":9187.8418},{"date":"2022-06-22","close":9092.748},{"date":"2022-06-23","close":9233.125},{"date":"2022-06-24","close":9418.7842},{"date":"2022-06-27","close":9513.8789},{"date":"2022-06-28","close":9618.0273},{"date":"2022-06-29","close":9495.7646},{"date":"2022-06-30","close":9418.7842},{"date":"2022-07-01","close":9495.7646},{"date":"2022-07-04","close":9441.4258},{"date":"2022-07-05","close":9495.7646},{"date":"2022-07-06","close":9314.6348},{"date":"2022-07-07","close":9323.6904},{"date":"2022-07-08","close":9409.7275},{"date":"2022-07-11","close":9138.0312},{"date":"2022-07-12","close":9156.1455},{"date":"2022-07-13","close":9011.2412},{"date":"2022-07-14","close":8947.8457},{"date":"2022-07-15","close":8916.1465},{"date":"2022-07-18","close":9097.2773},{"date":"2022-07-19","close":9002.1836},{"date":"2022-07-20","close":9142.5596},{"date":"2022-07-21","close":9024.8271},{"date":"2022-07-22","close":8984.0703},{"date":"2022-07-25","close":8952.373},{"date":"2022-07-26","close":9083.6924},{"date":"2022-07-27","close":8993.127},{"date":"2022-07-28","close":8875.3936},{"date":"2022-07-29","close":8635.3945},{"date":"2022-08-01","close":8685.2061},{"date":"2022-08-02","close":8463.3203},{"date":"2022-08-03","close":8549.3584},{"date":"2022-08-04","close":8667.0928},{"date":"2022-08-05","close":8676.1475},{"date":"2022-08-08","close":8612.7539},{"date":"2022-08-09","close":8581.0557},{"date":"2022-08-10","close":8350.1143},{"date":"2022-08-11","close":8576.5293},{"date":"2022-08-12","close":8626.3389},{"date":"2022-08-16","close":8513.1318},{"date":"2022-08-17","close":8590.1123},{"date":"2022-08-18","close":8553.8867},{"date":"2022-08-19","close":8599.1689},{"date":"2022-08-22","close":8685.2061},{"date":"2022-08-23","close":8599.1689},{"date":"2022-08-24","close":8490.4902},{"date":"2022-08-25","close":8703.3184},{"date":"2022-08-26","close":8861.8086},{"date":"2022-08-29","close":8952.373},{"date":"2022-08-30","close":8902.5635},{"date":"2022-08-31","close":8879.9199},{"date":"2022-09-01","close":8802.9404},{"date":"2022-09-02","close":8748.6006},{"date":"2022-09-05","close":8712.374},{"date":"2022-09-06","close":8680.6768},{"date":"2022-09-07","close":8635.3945},{"date":"2022-09-08","close":8639.9229},{"date":"2022-09-13","close":8875.3936},{"date":"2022-09-14","close":8748.6006},{"date":"2022-09-15","close":8793.8838},{"date":"2022-09-16","close":8694.2627},{"date":"2022-09-19","close":8558.415},{"date":"2022-09-20","close":8612.7539},{"date":"2022-09-21","close":8549.3584},{"date":"2022-09-22","close":8476.9053},{"date":"2022-09-23","close":8422.5684},{"date":"2022-09-26","close":8481.4346},{"date":"2022-09-27","close":8463.3203},{"date":"2022-09-28","close":8418.0381},{"date":"2022-09-29","close":8209.7373},{"date":"2022-09-30","close":8223.3232},{"date":"2022-10-04","close":8223.3232},{"date":"2022-10-05","close":8553.8867},{"date":"2022-10-06","close":8436.1523},{"date":"2022-10-07","close":8309.3604},{"date":"2022-10-11","close":8033.1357},{"date":"2022-10-12","close":7852.0054},{"date":"2022-10-13","close":7784.0825},{"date":"2022-10-14","close":7919.9292},{"date":"2022-10-17","close":7793.1387},{"date":"2022-10-18","close":7897.2886},{"date":"2022-10-19","close":7815.7793},{"date":"2022-10-20","close":7643.7051},{"date":"2022-10-21","close":7702.5728},{"date":"2022-10-24","close":7218.0488},{"date":"2022-10-25","close":7240.6909},{"date":"2022-10-26","close":7050.5039},{"date":"2022-10-27","close":7267.8594},{"date":"2022-10-28","close":6937.2964},{"date":"2022-10-31","close":6896.543},{"date":"2022-11-01","close":7027.8613},{"date":"2022-11-02","close":7295.0293},{"date":"2022-11-03","close":7168.2383},{"date":"2022-11-04","close":7630.1206},{"date":"2022-11-07","close":7684.4604},{"date":"2022-11-08","close":7476.1597},{"date":"2022-11-09","close":7313.1426},{"date":"2022-11-10","close":7222.5776},{"date":"2022-11-11","close":7439.9331},{"date":"2022-11-14","close":7616.5356},{"date":"2022-11-15","close":7870.1187},{"date":"2022-11-16","close":7974.2686},{"date":"2022-11-17","close":8015.0229},{"date":"2022-11-18","close":7987.8545},{"date":"2022-11-21","close":7942.5708},{"date":"2022-11-22","close":7788.6094},{"date":"2022-11-23","close":7883.7026},{"date":"2022-11-24","close":7752.3833},{"date":"2022-11-25","close":7711.6284},{"date":"2022-11-28","close":7652.7617},{"date":"2022-11-29","close":7938.043},{"date":"2022-11-30","close":7960.6826},{"date":"2022-12-01","close":8150.8721},{"date":"2022-12-02","close":8092.0044},{"date":"2022-12-05","close":8350.1143},{"date":"2022-12-06","close":8504.0742},{"date":"2022-12-07","close":8594.6416},{"date":"2022-12-08","close":8549.3584},{"date":"2022-12-09","close":8648.9805},{"date":"2022-12-12","close":8495.0186},{"date":"2022-12-13","close":8499.5459},{"date":"2022-12-14","close":8540.2998},{"date":"2022-12-15","close":8386.3408},{"date":"2022-12-16","close":8472.3779},{"date":"2022-12-19","close":8399.9258},{"date":"2022-12-20","close":8164.4556},{"date":"2022-12-21","close":8137.2856},{"date":"2022-12-22","close":8309.3604},{"date":"2022-12-23","close":8277.6621},{"date":"2022-12-26","close":8209.7373},{"date":"2022-12-27","close":8259.5488},{"date":"2022-12-28","close":8328.3789},{"date":"2022-12-29","close":8254.96},{"date":"2023-01-02","close":8250.3721},{"date":"2023-01-03","close":8479.8027},{"date":"2023-01-04","close":8640.4062},{"date":"2023-01-05","close":8865.249},{"date":"2023-01-06","close":8823.9531},{"date":"2023-01-09","close":8823.9531},{"date":"2023-01-10","close":8791.832},{"date":"2023-01-11","close":8901.957},{"date":"2023-01-12","close":8856.0723},{"date":"2023-01-13","close":8879.0156},{"date":"2023-01-16","close":8796.4189},{"date":"2023-01-17","close":8718.4121},{"date":"2023-01-18","close":8796.4189},{"date":"2023-01-19","close":8759.71},{"date":"2023-01-20","close":8957.0225},{"date":"2023-01-25","close":9126.8018},{"date":"2023-01-26","close":9163.5107},{"date":"2023-01-27","close":9255.2842},{"date":"2023-01-30","close":8966.1992},{"date":"2023-01-31","close":8837.7178},{"date":"2023-02-01","close":9007.4961},{"date":"2023-02-02","close":8883.6055},{"date":"2023-02-03","close":8741.3555},{"date":"2023-02-06","close":8700.0596},{"date":"2023-02-07","close":8796.4189},{"date":"2023-02-08","close":8778.0654},{"date":"2023-02-09","close":8901.957},{"date":"2023-02-10","close":8695.4697},{"date":"2023-02-13","close":8755.1221},{"date":"2023-02-14","close":8718.4121},{"date":"2023-02-15","close":8723.001},{"date":"2023-02-16","close":8828.542},{"date":"2023-02-17","close":8828.542},{"date":"2023-02-20","close":8883.6055},{"date":"2023-02-21","close":8718.4121},{"date":"2023-02-22","close":8663.3477},{"date":"2023-02-23","close":8612.874},{"date":"2023-02-24","close":8511.9248},{"date":"2023-02-27","close":8530.2783},{"date":"2023-02-28","close":8516.5146},{"date":"2023-03-02","close":8727.5898},{"date":"2023-03-03","close":8773.4766},{"date":"2023-03-06","close":8732.1787},{"date":"2023-03-07","close":8631.2285},{"date":"2023-03-08","close":8585.3418},{"date":"2023-03-09","close":8612.874},{"date":"2023-03-10","close":8314.6133},{"date":"2023-03-13","close":8314.6133},{"date":"2023-03-14","close":8204.4863},{"date":"2023-03-15","close":8282.4912},{"date":"2023-03-16","close":8218.252},{"date":"2023-03-17","close":8310.0244},{"date":"2023-03-20","close":8144.833},{"date":"2023-03-21","close":8250.3721},{"date":"2023-03-22","close":8433.916},{"date":"2023-03-23","close":8410.9746},{"date":"2023-03-24","close":8456.8613},{"date":"2023-03-27","close":8470.626},{"date":"2023-03-28","close":8479.8027},{"date":"2023-03-29","close":8644.9951},{"date":"2023-03-30","close":8663.3477},{"date":"2023-03-31","close":8690.8799},{"date":"2023-04-03","close":8791.832},{"date":"2023-04-04","close":8759.71},{"date":"2023-04-05","close":8791.832},{"date":"2023-04-06","close":8741.3555},{"date":"2023-04-07","close":8810.1855},{"date":"2023-04-10","close":8796.4189},{"date":"2023-04-11","close":8796.4189},{"date":"2023-04-12","close":8819.3613},{"date":"2023-04-13","close":8658.7617},{"date":"2023-04-14","close":8626.6396},{"date":"2023-04-17","close":8846.8945},{"date":"2023-04-18","close":8888.1924},{"date":"2023-04-19","close":8833.1289},{"date":"2023-04-20","close":8773.4766},{"date":"2023-04-21","close":8677.1152},{"date":"2023-04-24","close":8594.5195},{"date":"2023-04-25","close":8498.1592},{"date":"2023-04-26","close":8622.0518},{"date":"2023-04-27","close":8539.4561},{"date":"2023-04-28","close":8723.001},{"date":"2023-05-02","close":8695.4697},{"date":"2023-05-03","close":8438.5059},{"date":"2023-05-04","close":8562.3984},{"date":"2023-05-08","close":8732.1787},{"date":"2023-05-09","close":8672.5264},{"date":"2023-05-10","close":8525.6904},{"date":"2023-05-11","close":8534.8672},{"date":"2023-05-12","close":8644.9951},{"date":"2023-05-15","close":8750.5342},{"date":"2023-05-16","close":8690.8799},{"date":"2023-05-17","close":8626.6396},{"date":"2023-05-18","close":8674.7367},{"date":"2023-05-19","close":8516.5146},{"date":"2023-05-22","close":8576.165},{"date":"2023-05-23","close":8443.0957},{"date":"2023-05-24","close":8351.1657},{"date":"2023-05-25","close":8140.2446},{"date":"2023-05-26","close":8025.5288},{"date":"2023-05-30","close":8048.4717},{"date":"2023-05-31","close":7828.2173},{"date":"2023-06-01","close":7901.6353},{"date":"2023-06-02","close":8158.6006},{"date":"2023-06-05","close":8158.6006},{"date":"2023-06-07","close":8264.1377},{"date":"2023-06-08","close":8259.5488},{"date":"2023-06-09","close":8245.7822},{"date":"2023-06-12","close":8268.7256},{"date":"2023-06-13","close":8167.7764},{"date":"2023-06-14","close":8176.9541},{"date":"2023-06-15","close":8346.7334},{"date":"2023-06-16","close":8530.2783},{"date":"2023-06-19","close":8410.9746},{"date":"2023-06-20","close":8305.4355},{"date":"2023-06-21","close":8222.8389},{"date":"2023-06-22","close":8241.1943},{"date":"2023-06-23","close":8158.6006},{"date":"2023-06-26","close":8126.479},{"date":"2023-06-27","close":8227.4287},{"date":"2023-06-28","close":8287.0811},{"date":"2023-06-29","close":8287.0811},{"date":"2023-06-30","close":8254.96},{"date":"2023-07-03","close":8537.219},{"date":"2023-07-04","close":8456.3263},{"date":"2023-07-05","close":8338.0206},{"date":"2023-07-06","close":8155.0008},{"date":"2023-07-07","close":7965.877},{"date":"2023-07-10","close":8076.0039},{"date":"2023-07-11","close":8182.3021},{"date":"2023-07-12","close":8209.6034},{"date":"2023-07-13","close":8322.8532},{"date":"2023-07-14","close":8241.1943},{"date":"2023-07-17","close":8094.3579},{"date":"2023-07-18","close":8109.4986},{"date":"2023-07-19","close":7997.9961},{"date":"2023-07-20","close":8039.2949},{"date":"2023-07-21","close":8158.6006},{"date":"2023-07-24","close":7938.3447},{"date":"2023-07-25","close":8437.1143},{"date":"2023-07-26","close":8305.4355},{"date":"2023-07-27","close":8537.219},{"date":"2023-07-28","close":8585.3418},{"date":"2023-07-31","close":8829.4441},{"date":"2023-08-01","close":8842.5892},{"date":"2023-08-02","close":8723.2724},{"date":"2023-08-03","close":8631.2285},{"date":"2023-08-04","close":8759.71},{"date":"2023-08-07","close":8718.4121},{"date":"2023-08-08","close":8626.6396},{"date":"2023-08-09","close":8557.8105},{"date":"2023-08-10","close":8580.7529},{"date":"2023-08-11","close":8594.5195},{"date":"2023-08-14","close":8406.3848},{"date":"2023-08-16","close":8365.0879},{"date":"2023-08-17","close":8323.79},{"date":"2023-08-18","close":8218.252},{"date":"2023-08-21","close":8020.9395},{"date":"2023-08-22","close":8057.6499},{"date":"2023-08-23","close":8085.1802},{"date":"2023-08-24","close":8181.5425},{"date":"2023-08-25","close":8131.0674},{"date":"2023-08-28","close":8126.479},{"date":"2023-08-29","close":8342.1445},{"date":"2023-08-30","close":8314.6133},{"date":"2023-08-31","close":8287.0811},{"date":"2023-09-01","close":8296.2588},{"date":"2023-09-04","close":8484.3916},{"date":"2023-09-05","close":8456.8613},{"date":"2023-09-06","close":8456.8613},{"date":"2023-09-07","close":8429.3291},{"date":"2023-09-08","close":8296.2588},{"date":"2023-09-11","close":8314.6133},{"date":"2023-09-12","close":8314.6133},{"date":"2023-09-13","close":8254.96},{"date":"2023-09-14","close":8268.7256},{"date":"2023-09-15","close":8351.3223},{"date":"2023-09-18","close":8232.0176},{"date":"2023-09-19","close":8227.4287},{"date":"2023-09-20","close":8218.252},{"date":"2023-09-21","close":8140.2446},{"date":"2023-09-22","close":8213.6631},{"date":"2023-09-25","close":8181.5425},{"date":"2023-09-26","close":8158.6006},{"date":"2023-09-27","close":8020.9395},{"date":"2023-10-04","close":7961.2886},{"date":"2023-10-05","close":7929.1675},{"date":"2023-10-06","close":8053.0605},{"date":"2023-10-10","close":8149.4224},{"date":"2023-10-11","close":8204.4863},{"date":"2023-10-12","close":8378.8525},{"date":"2023-10-13","close":8241.1943},{"date":"2023-10-16","close":8158.6006},{"date":"2023-10-17","close":8213.6631},{"date":"2023-10-18","close":8190.7183},{"date":"2023-10-19","close":8030.1177},{"date":"2023-10-20","close":7910.8125},{"date":"2023-10-23","close":7887.8691},{"date":"2023-10-24","close":7763.9761},{"date":"2023-10-25","close":7924.5791},{"date":"2023-10-26","close":7965.877},{"date":"2023-10-27","close":8020.9395},{"date":"2023-10-30","close":7993.4077},{"date":"2023-10-31","close":7883.2808},{"date":"2023-11-01","close":7915.4019},{"date":"2023-11-02","close":7906.2231},{"date":"2023-11-03","close":7956.6987},{"date":"2023-11-06","close":7947.5215},{"date":"2023-11-07","close":7910.8125},{"date":"2023-11-08","close":7819.0396},{"date":"2023-11-09","close":7883.2808},{"date":"2023-11-10","close":7782.3311},{"date":"2023-11-13","close":7869.5156},{"date":"2023-11-14","close":7933.7563},{"date":"2023-11-15","close":7993.4077},{"date":"2023-11-16","close":7901.6353},{"date":"2023-11-17","close":7722.6787},{"date":"2023-11-20","close":7846.5723},{"date":"2023-11-21","close":7915.4019},{"date":"2023-11-22","close":7874.104},{"date":"2023-11-23","close":7924.5791},{"date":"2023-11-24","close":7887.8691},{"date":"2023-11-27","close":7846.5723},{"date":"2023-11-28","close":7704.3237},{"date":"2023-11-29","close":7474.8926},{"date":"2023-11-30","close":7529.9556},{"date":"2023-12-01","close":7548.311},{"date":"2023-12-04","close":7465.7148},{"date":"2023-12-05","close":7332.644},{"date":"2023-12-06","close":7387.707},{"date":"2023-12-07","close":7355.5874},{"date":"2023-12-08","close":7291.3462},{"date":"2023-12-11","close":7282.1685},{"date":"2023-12-12","close":7369.3535},{"date":"2023-12-13","close":7272.9922},{"date":"2023-12-14","close":7227.1064},{"date":"2023-12-15","close":7369.3535},{"date":"2023-12-18","close":7282.1685},{"date":"2023-12-19","close":7286.7578},{"date":"2023-12-20","close":7309.7007},{"date":"2023-12-21","close":7309.7007},{"date":"2023-12-22","close":7158.2759},{"date":"2023-12-26","close":7199.5742},{"date":"2023-12-27","close":7255.7109},{"date":"2023-12-28","close":7428.7998},{"date":"2024-01-02","close":7349.272},{"date":"2024-01-03","close":7367.9854},{"date":"2024-01-04","close":7391.3755},{"date":"2024-01-05","close":7372.6626},{"date":"2024-01-08","close":7213.6074},{"date":"2024-01-09","close":7227.6426},{"date":"2024-01-10","close":7143.436},{"date":"2024-01-11","close":7232.3203},{"date":"2024-01-12","close":7199.5742},{"date":"2024-01-15","close":7166.8267},{"date":"2024-01-16","close":7082.6211},{"date":"2024-01-17","close":6932.9233},{"date":"2024-01-18","close":6962.8438},{"date":"2024-01-19","close":6801.9365},{"date":"2024-01-22","close":6647.5591},{"date":"2024-01-23","close":6909.5327},{"date":"2024-01-24","close":7035.8408},{"date":"2024-01-25","close":7260.3892},{"date":"2024-01-26","close":7115.3682},{"date":"2024-01-29","close":7241.6763},{"date":"2024-01-30","close":7012.4507},{"date":"2024-01-31","close":6914.21},{"date":"2024-02-01","close":6946.9565},{"date":"2024-02-02","close":6867.4292},{"date":"2024-02-05","close":6989.0596},{"date":"2024-02-06","close":7162.1489},{"date":"2024-02-07","close":7152.793},{"date":"2024-02-08","close":7082.6211},{"date":"2024-02-13","close":7157.4712},{"date":"2024-02-14","close":7194.8955},{"date":"2024-02-15","close":7180.8613},{"date":"2024-02-16","close":7405.4092},{"date":"2024-02-19","close":7311.8481},{"date":"2024-02-20","close":7325.8818},{"date":"2024-02-21","close":7573.8203},{"date":"2024-02-22","close":7559.7856},{"date":"2024-02-23","close":7611.2456},{"date":"2024-02-26","close":7606.5674},{"date":"2024-02-27","close":7620.6016},{"date":"2024-02-28","close":7569.1426},{"date":"2024-02-29","close":7541.0747},{"date":"2024-03-04","close":7536.3955},{"date":"2024-03-05","close":7400.7305},{"date":"2024-03-06","close":7536.3955},{"date":"2024-03-07","close":7470.9028},{"date":"2024-03-08","close":7498.9712},{"date":"2024-03-11","close":7517.6841},{"date":"2024-03-12","close":7742.2324},{"date":"2024-03-13","close":7770.3008},{"date":"2024-03-14","close":7728.1968},{"date":"2024-03-15","close":7658.0259},{"date":"2024-03-18","close":7784.3345},{"date":"2024-03-19","close":7672.0605},{"date":"2024-03-20","close":7704.8071},{"date":"2024-03-21","close":7798.3687},{"date":"2024-03-22","close":7704.8071},{"date":"2024-03-25","close":7700.1284},{"date":"2024-03-26","close":7746.9097},{"date":"2024-03-27","close":7742.2324},{"date":"2024-03-28","close":7863.8623},{"date":"2024-03-29","close":7784.3345},{"date":"2024-04-01","close":7891.9302},{"date":"2024-04-02","close":8008.8828},{"date":"2024-04-03","close":7938.7109},{"date":"2024-04-04","close":8074.376},{"date":"2024-04-05","close":7896.6089},{"date":"2024-04-08","close":7976.1362},{"date":"2024-04-09","close":7990.1694},{"date":"2024-04-11","close":8139.8687},{"date":"2024-04-12","close":8144.5454},{"date":"2024-04-15","close":8088.4102},{"date":"2024-04-16","close":7919.9985},{"date":"2024-04-17","close":7873.2178},{"date":"2024-04-18","close":7971.458},{"date":"2024-04-19","close":7877.896},{"date":"2024-04-22","close":8008.8828},{"date":"2024-04-23","close":8153.9028},{"date":"2024-04-24","close":8247.4639},{"date":"2024-04-25","close":8331.6719},{"date":"2024-04-26","close":8607.6787},{"date":"2024-04-29","close":8640.4248},{"date":"2024-04-30","close":8645.1016},{"date":"2024-05-02","close":8794.8008},{"date":"2024-05-03","close":8864.9727},{"date":"2024-05-07","close":8790.123},{"date":"2024-05-08","close":8733.9854},{"date":"2024-05-09","close":8935.1426},{"date":"2024-05-10","close":9145.6592},{"date":"2024-05-13","close":9183.082},{"date":"2024-05-14","close":9201.7949},{"date":"2024-05-16","close":9164.3691},{"date":"2024-05-17","close":9290.6777},{"date":"2024-05-20","close":9426.3418},{"date":"2024-05-21","close":9271.9658},{"date":"2024-05-22","close":9314.0674},{"date":"2024-05-23","close":9038.0605},{"date":"2024-05-24","close":8916.4326},{"date":"2024-05-27","close":9084.8418},{"date":"2024-05-28","close":9038.0605},{"date":"2024-05-29","close":8897.7178},{"date":"2024-05-30","close":8836.9033},{"date":"2024-05-31","close":8916.4326},{"date":"2024-06-03","close":8958.5342},{"date":"2024-06-04","close":8939.8213},{"date":"2024-06-05","close":8935.1426},{"date":"2024-06-07","close":8902.3955},{"date":"2024-06-10","close":8794.8008},{"date":"2024-06-11","close":8916.4326},{"date":"2024-06-12","close":8757.377},{"date":"2024-06-13","close":8748.0195},{"date":"2024-06-14","close":8790.123},{"date":"2024-06-17","close":8832.2236},{"date":"2024-06-18","close":8762.0547},{"date":"2024-06-19","close":9070.8086},{"date":"2024-06-20","close":9070.8086},{"date":"2024-06-21","close":8995.958},{"date":"2024-06-24","close":8893.04},{"date":"2024-06-25","close":8958.5342},{"date":"2024-06-26","close":9005.3145},{"date":"2024-06-27","close":8850.9385},{"date":"2024-06-28","close":8748.0195},{"date":"2024-07-01","close":8748.0195},{"date":"2024-07-02","close":8883.6846},{"date":"2024-07-03","close":8981.9248},{"date":"2024-07-04","close":8972.5693},{"date":"2024-07-05","close":8897.7178},{"date":"2024-07-08","close":8841.5801},{"date":"2024-07-09","close":8818.1914},{"date":"2024-07-10","close":8733.9854},{"date":"2024-07-11","close":8930.4658},{"date":"2024-07-12","close":9140.9795},{"date":"2024-07-15","close":9038.0605},{"date":"2024-07-16","close":8930.4658},{"date":"2024-07-17","close":8836.9033},{"date":"2024-07-18","close":8883.6846},{"date":"2024-07-19","close":8715.2734},{"date":"2024-07-22","close":8808.835},{"date":"2024-07-23","close":8766.7324},{"date":"2024-07-24","close":8663.8154},{"date":"2024-07-25","close":8514.1162},{"date":"2024-07-26","close":8495.4033},{"date":"2024-07-29","close":8635.7451},{"date":"2024-07-30","close":8439.2656},{"date":"2024-07-31","close":8565.5752},{"date":"2024-08-01","close":8472.0127},{"date":"2024-08-02","close":8294.2451},{"date":"2024-08-05","close":8111.7998},{"date":"2024-08-06","close":8186.6499},{"date":"2024-08-07","close":8364.417},{"date":"2024-08-08","close":8373.7725},{"date":"2024-08-09","close":8373.7725},{"date":"2024-08-12","close":8443.9443},{"date":"2024-08-13","close":8443.9443},{"date":"2024-08-14","close":8341.0273},{"date":"2024-08-16","close":8537.5059},{"date":"2024-08-19","close":8443.9443},{"date":"2024-08-20","close":8439.2656},{"date":"2024-08-21","close":8359.7383},{"date":"2024-08-22","close":8378.4521},{"date":"2024-08-23","close":8476.6904},{"date":"2024-08-26","close":8467.3359},{"date":"2024-08-27","close":8636.3127},{"date":"2024-08-28","close":8504.7598},{"date":"2024-08-29","close":8439.2656},{"date":"2024-08-30","close":8719.9521},{"date":"2024-09-02","close":8556.2197},{"date":"2024-09-03","close":8462.6572},{"date":"2024-09-04","close":8378.4521},{"date":"2024-09-05","close":8312.958},{"date":"2024-09-06","close":8214.7188},{"date":"2024-09-09","close":8214.7188},{"date":"2024-09-10","close":8345.7051},{"date":"2024-09-11","close":8219.3965},{"date":"2024-09-12","close":8322.3154},{"date":"2024-09-13","close":8331.6719},{"date":"2024-09-19","close":8654.46},{"date":"2024-09-20","close":8691.8828},{"date":"2024-09-23","close":8780.7656},{"date":"2024-09-24","close":9150.3359},{"date":"2024-09-25","close":9309.3906},{"date":"2024-09-26","close":9632.1777},{"date":"2024-09-27","close":9880.1182},{"date":"2024-09-30","close":10212.2607},{"date":"2024-10-02","close":10904.6182},{"date":"2024-10-04","close":11119.8086},{"date":"2024-10-07","close":11498.7354},{"date":"2024-10-08","close":10652.001},{"date":"2024-10-10","close":10623.9316},{"date":"2024-10-11","close":10478.9121},{"date":"2024-10-14","close":10605.2188},{"date":"2024-10-15","close":10263.7197},{"date":"2024-10-16","close":10245.0059},{"date":"2024-10-17","close":10212.2607},{"date":"2024-10-18","close":10549.085},{"date":"2024-10-21","close":10432.1309},{"date":"2024-10-22","close":10478.9121},{"date":"2024-10-23","close":10666.0352},{"date":"2024-10-24","close":10506.9795},{"date":"2024-10-25","close":10581.8301},{"date":"2024-10-28","close":10581.8301},{"date":"2024-10-29","close":10614.5771},{"date":"2024-10-30","close":10477.634},{"date":"2024-10-31","close":10385.3506},{"date":"2024-11-01","close":10436.8096},{"date":"2024-11-04","close":10436.8096},{"date":"2024-11-05","close":10766.8256},{"date":"2024-11-06","close":10600.542},{"date":"2024-11-07","close":10759.5957},{"date":"2024-11-08","close":10726.8496},{"date":"2024-11-11","close":10563.1162},{"date":"2024-11-12","close":10221.6172},{"date":"2024-11-13","close":10212.2607},{"date":"2024-11-14","close":10048.5283},{"date":"2024-11-15","close":10099.9883},{"date":"2024-11-18","close":10090.6309},{"date":"2024-11-19","close":10099.9883},{"date":"2024-11-20","close":10085.9531},{"date":"2024-11-21","close":10146.7676},{"date":"2024-11-22","close":9922.2188},{"date":"2024-11-25","close":9870.7598},{"date":"2024-11-26","close":9866.082},{"date":"2024-11-27","close":9940.9316},{"date":"2024-11-28","close":9936.2539},{"date":"2024-11-29","close":9781.8779},{"date":"2024-12-02","close":10025.1357},{"date":"2024-12-03","close":10142.0898},{"date":"2024-12-04","close":10226.2959},{"date":"2024-12-05","close":10184.1924},{"date":"2024-12-06","close":10418.0967},{"date":"2024-12-09","close":10455.5215},{"date":"2024-12-10","close":10806.377},{"date":"2024-12-11","close":10717.4941},{"date":"2024-12-12","close":10881.2266},{"date":"2024-12-13","close":10609.8975},{"date":"2024-12-16","close":10380.6719},{"date":"2024-12-17","close":10488.2686},{"date":"2024-12-18","close":10563.1162},{"date":"2024-12-19","close":10684.748},{"date":"2024-12-20","close":10694.1025},{"date":"2024-12-23","close":10745.5625},{"date":"2024-12-24","close":10885.9043},{"date":"2024-12-26","close":10834.4453},{"date":"2024-12-27","close":11042.2432},{"date":"2024-12-30","close":11085.7354},{"date":"2025-01-02","close":10699.1367},{"date":"2025-01-03","close":10723.2979},{"date":"2025-01-06","close":10834.4453},{"date":"2025-01-07","close":10505.8369},{"date":"2025-01-08","close":10496.1719},{"date":"2025-01-09","close":10530.0},{"date":"2025-01-10","close":10447.8477},{"date":"2025-01-13","close":10356.0303},{"date":"2025-01-14","close":10578.3242},{"date":"2025-01-15","close":10544.4971},{"date":"2025-01-16","close":10670.1406},{"date":"2025-01-17","close":10655.6436},{"date":"2025-01-20","close":10853.7754},{"date":"2025-01-21","close":10844.1123},{"date":"2025-01-22","close":10607.3184},{"date":"2025-01-23","close":10602.4873},{"date":"2025-01-24","close":10776.4561},{"date":"2025-01-31","close":11390.1836},{"date":"2025-02-03","close":11076.0713},{"date":"2025-02-04","close":11433.6748},{"date":"2025-02-05","close":11269.3711},{"date":"2025-02-06","close":11380.5186},{"date":"2025-02-07","close":11496.4961},{"date":"2025-02-10","close":11873.4316},{"date":"2025-02-11","close":11810.6094},{"date":"2025-02-12","close":11994.2441},{"date":"2025-02-13","close":12293.8584},{"date":"2025-02-14","close":12168.2148},{"date":"2025-02-17","close":12351.8486},{"date":"2025-02-18","close":12525.8174},{"date":"2025-02-19","close":12540.3145},{"date":"2025-02-20","close":12419.5049},{"date":"2025-02-21","close":12719.1182},{"date":"2025-02-24","close":12757.7773},{"date":"2025-02-25","close":12632.1328},{"date":"2025-02-26","close":13013.9004},{"date":"2025-02-27","close":13071.8896},{"date":"2025-02-28","close":12728.7842},{"date":"2025-03-04","close":12675.625},{"date":"2025-03-05","close":12917.25},{"date":"2025-03-06","close":13250.6914},{"date":"2025-03-07","close":13332.8447},{"date":"2025-03-10","close":13115.3828},{"date":"2025-03-11","close":13062.2246},{"date":"2025-03-12","close":13038.0635},{"date":"2025-03-13","close":12868.9258},{"date":"2025-03-14","close":13328.0127},{"date":"2025-03-17","close":13357.0068},{"date":"2025-03-18","close":13700.1143},{"date":"2025-03-19","close":13753.2715},{"date":"2025-03-20","close":13540.6426},{"date":"2025-03-21","close":13245.8604},{"date":"2025-03-24","close":13255.5264},{"date":"2025-03-25","close":13100.8848},{"date":"2025-03-26","close":13057.3936},{"date":"2025-03-27","close":13168.541},{"date":"2025-03-28","close":13023.5654},{"date":"2025-03-31","close":12931.748},{"date":"2025-04-01","close":12917.25},{"date":"2025-04-02","close":12878.5908},{"date":"2025-04-03","close":12685.291},{"date":"2025-04-04","close":12313.1885},{"date":"2025-04-07","close":11124.3955},{"date":"2025-04-08","close":11080.9043},{"date":"2025-04-09","close":11399.8486},{"date":"2025-04-10","close":11631.8076},{"date":"2025-04-11","close":11675.2998},{"date":"2025-04-14","close":11597.9805},{"date":"2025-04-15","close":11728.457},{"date":"2025-04-16","close":11375.6865},{"date":"2025-04-17","close":11549.6553},{"date":"2025-04-18","close":11665.6338},{"date":"2025-04-21","close":11641.4717},{"date":"2025-04-22","close":11665.6338},{"date":"2025-04-23","close":11916.9238},{"date":"2025-04-24","close":11912.0918},{"date":"2025-04-25","close":12037.7363},{"date":"2025-04-28","close":12028.0732},{"date":"2025-04-29","close":11984.3857},{"date":"2025-04-30","close":11872.7461},{"date":"2025-05-02","close":11979.5322},{"date":"2025-05-07","close":11998.9473},{"date":"2025-05-08","close":12008.6562},{"date":"2025-05-09","close":12018.3633},{"date":"2025-05-12","close":12188.252},{"date":"2025-05-13","close":12290.1846},{"date":"2025-05-14","close":12508.6123},{"date":"2025-05-15","close":12231.9375},{"date":"2025-05-16","close":12134.8584},{"date":"2025-05-19","close":12178.5439},{"date":"2025-05-20","close":12329.0156},{"date":"2025-05-21","close":12353.2871},{"date":"2025-05-22","close":12231.9375},{"date":"2025-05-23","close":12134.8584},{"date":"2025-05-26","close":11863.0371},{"date":"2025-05-27","close":11930.9912},{"date":"2025-05-28","close":11950.4082},{"date":"2025-05-29","close":12047.4873},{"date":"2025-05-30","close":11892.1611},{"date":"2025-06-02","close":11649.4639},{"date":"2025-06-04","close":12008.6562},{"date":"2025-06-05","close":12066.9033},{"date":"2025-06-09","close":12193.1045},{"date":"2025-06-10","close":12236.792},{"date":"2025-06-11","close":12508.6123},{"date":"2025-06-12","close":12285.3311},{"date":"2025-06-13","close":12193.1045},{"date":"2025-06-16","close":12251.3545},{"date":"2025-06-17","close":12222.2295},{"date":"2025-06-18","close":12086.3184},{"date":"2025-06-19","close":11964.9697},{"date":"2025-06-20","close":11960.1172},{"date":"2025-06-23","close":12227.083},{"date":"2025-06-24","close":12246.499},{"date":"2025-06-25","close":12421.2422},{"date":"2025-06-26","close":12295.0381},{"date":"2025-06-27","close":12280.4766},{"date":"2025-06-30","close":12125.1514},{"date":"2025-07-01","close":12188.252},{"date":"2025-07-02","close":12290.1846},{"date":"2025-07-03","close":12163.9824},{"date":"2025-07-04","close":12047.4873},{"date":"2025-07-07","close":12120.2969},{"date":"2025-07-08","close":12256.208},{"date":"2025-07-09","close":12139.7129},{"date":"2025-07-10","close":12265.916},{"date":"2025-07-11","close":12528.0283},{"date":"2025-07-14","close":12464.9268},{"date":"2025-07-15","close":12586.2744},{"date":"2025-07-16","close":12794.9961},{"date":"2025-07-17","close":12814.4111},{"date":"2025-07-18","close":12901.7812},{"date":"2025-07-21","close":12994.0068},{"date":"2025-07-22","close":13013.4209},{"date":"2025-07-23","close":13149.333},{"date":"2025-07-24","close":13076.5234},{"date":"2025-07-25","close":13003.7148},{"date":"2025-07-28","close":13115.3564},{"date":"2025-07-29","close":13047.3994},{"date":"2025-07-30","close":12909.6445},{"date":"2025-07-31","close":12722.6904},{"date":"2025-08-01","close":12811.248},{"date":"2025-08-04","close":12683.332},{"date":"2025-08-05","close":12875.207},{"date":"2025-08-06","close":12850.6064},{"date":"2025-08-07","close":12860.4463},{"date":"2025-08-08","close":12732.5303},{"date":"2025-08-11","close":12683.332},{"date":"2025-08-12","close":12762.0498},{"date":"2025-08-13","close":12978.5234},{"date":"2025-08-14","close":13027.7207},{"date":"2025-08-18","close":13072.0},{"date":"2025-08-19","close":12998.2012},{"date":"2025-08-20","close":13052.3193},{"date":"2025-08-21","close":12968.6826},{"date":"2025-08-22","close":13047.4004},{"date":"2025-08-25","close":13367.1885},{"date":"2025-08-26","close":13357.3496},{"date":"2025-08-27","close":13170.3965},{"date":"2025-08-28","close":12894.8857},{"date":"2025-08-29","close":12963.7637},{"date":"2025-09-01","close":13204.835},{"date":"2025-09-02","close":13199.915},{"date":"2025-09-03","close":13155.6367},{"date":"2025-09-04","close":12953.9238},{"date":"2025-09-05","close":13145.7969},{"date":"2025-09-08","close":13194.9951},{"date":"2025-09-09","close":13327.8311},{"date":"2025-09-10","close":13529.5449},{"date":"2025-09-11","close":13500.0254},{"date":"2025-09-12","close":13637.7803},{"date":"2025-09-15","close":13613.1816},{"date":"2025-09-16","close":13524.624},{"date":"2025-09-17","close":13829.6533},{"date":"2025-09-18","close":13672.2188},{"date":"2025-09-19","close":13780.4551},{"date":"2025-09-22","close":13588.582},{"date":"2025-09-23","close":13554.1436},{"date":"2025-09-24","close":13721.417},{"date":"2025-09-25","close":13854.2529},{"date":"2025-09-26","close":13859.1729},{"date":"2025-09-29","close":13873.9326},{"date":"2025-09-30","close":13947.7295},{"date":"2025-10-01","close":13952.6504},{"date":"2025-10-02","close":14272.4385},{"date":"2025-10-10","close":13883.7715},{"date":"2025-10-13","close":13657.459},{"date":"2025-10-14","close":13583.6631},{"date":"2025-10-15","close":13785.375},{"date":"2025-10-16","close":13736.1777},{"date":"2025-10-17","close":13504.9453},{"date":"2025-10-20","close":13657.459},{"date":"2025-10-21","close":13987.0879},{"date":"2025-10-22","close":13809.9736},{"date":"2025-10-23","close":13967.4092},{"date":"2025-10-24","close":14006.7676},{"date":"2025-10-27","close":14238.0},{"date":"2025-10-28","close":14144.5234},{"date":"2025-10-29","close":14213.4004},{"date":"2025-10-30","close":13951.3799},{"date":"2025-10-31","close":13793.1787},{"date":"2025-11-03","close":13896.999},{"date":"2025-11-04","close":13778.3477},{"date":"2025-11-05","close":13892.0547},{"date":"2025-11-06","close":14099.6943},{"date":"2025-11-07","close":14119.4688},{"date":"2025-11-10","close":14287.5576},{"date":"2025-11-11","close":14386.4336},{"date":"2025-11-12","close":14603.96},{"date":"2025-11-13","close":14732.499},{"date":"2025-11-14","close":14425.9844},{"date":"2025-11-17","close":14233.1758},{"date":"2025-11-18","close":14040.3682},{"date":"2025-11-19","close":14060.1426},{"date":"2025-11-20","close":13990.9297},{"date":"2025-11-21","close":13803.0664},{"date":"2025-11-24","close":13961.2676},{"date":"2025-11-25","close":14010.7061},{"date":"2025-11-26","close":14055.1992},{"date":"2025-11-27","close":14074.9746},{"date":"2025-11-28","close":14015.6494},{"date":"2025-12-01","close":14124.4121},{"date":"2025-12-02","close":14040.3682},{"date":"2025-12-03","close":13921.7168},{"date":"2025-12-04","close":13946.4365},{"date":"2025-12-05","close":14168.9062},{"date":"2025-12-08","close":14000.8174},{"date":"2025-12-09","close":13788.2344},{"date":"2025-12-10","close":13817.8975},{"date":"2025-12-11","close":13837.6729},{"date":"2025-12-12","close":13995.874},{"date":"2025-12-15","close":13842.6162},{"date":"2025-12-16","close":13550.9316},{"date":"2025-12-17","close":13743.7412},{"date":"2025-12-18","close":13694.3027},{"date":"2025-12-19","close":13803.0664},{"date":"2025-12-22","close":13798.1221},{"date":"2025-12-23","close":13832.7295},{"date":"2025-12-24","close":13634.9766},{"date":"2025-12-26","close":13575.6514},{"date":"2025-12-29","close":13442.1689},{"date":"2025-12-30","close":13580.5947},{"date":"2026-01-02","close":13852.5039},{"date":"2026-01-05","close":13832.7295},{"date":"2026-01-06","close":14020.5928},{"date":"2026-01-07","close":13882.167},{"date":"2026-01-08","close":13664.6396},{"date":"2026-01-09","close":13783.29},{"date":"2026-01-12","close":14144.1875},{"date":"2026-01-13","close":14262.8379},{"date":"2026-01-14","close":14406.209},{"date":"2026-01-15","close":14282.6152},{"date":"2026-01-16","close":14238.1201},{"date":"2026-01-19","close":14050.2559},{"date":"2026-01-20","close":14084.8623},{"date":"2026-01-21","close":13916.7734},{"date":"2026-01-22","close":13995.875},{"date":"2026-01-23","close":14079.9189},{"date":"2026-01-26","close":13743.7412},{"date":"2026-01-27","close":13990.9297},{"date":"2026-01-28","close":14124.4121},{"date":"2026-01-29","close":14223.7402},{"date":"2026-01-30","close":14069.7822},{"date":"2026-02-02","close":13856.2275},{"date":"2026-02-03","close":13727.1016},{"date":"2026-02-04","close":13712.2021},{"date":"2026-02-05","close":13846.2939},{"date":"2026-02-06","close":13846.2939},{"date":"2026-02-09","close":14020.1191},{"date":"2026-02-10","close":14074.749},{"date":"2026-02-11","close":14064.8154},{"date":"2026-02-12","close":13816.4971},{"date":"2026-02-13","close":13622.8066},{"date":"2026-02-19","close":13751.9326},{"date":"2026-02-20","close":13597.9756},{"date":"2026-02-23","close":13861.1934},{"date":"2026-02-24","close":13538.3789},{"date":"2026-02-25","close":13498.6475},{"date":"2026-02-26","close":13230.4629},{"date":"2026-02-27","close":13285.0928},{"date":"2026-03-03","close":13225.4961},{"date":"2026-03-04","close":13002.0078},{"date":"2026-03-05","close":12957.3105},{"date":"2026-03-06","close":13260.2607},{"date":"2026-03-09","close":13299.9912},{"date":"2026-03-10","close":13334.7568},{"date":"2026-03-11","close":13230.4629},{"date":"2026-03-12","close":13384.4209},{"date":"2026-03-13","close":13538.3789},{"date":"2026-03-16","close":13737.0342},{"date":"2026-03-17","close":13627.7734},{"date":"2026-03-18","close":13578.1094},{"date":"2026-03-19","close":13523.4795},{"date":"2026-03-20","close":13344.6895},{"date":"2026-03-23","close":13026.8408},{"date":"2026-03-24","close":13151.0},{"date":"2026-03-25","close":13275.1602},{"date":"2026-03-26","close":13136.1016},{"date":"2026-03-27","close":13235.4287},{"date":"2026-03-30","close":13180.7988},{"date":"2026-03-31","close":13295.0254},{"date":"2026-04-01","close":13299.9912},{"date":"2026-04-02","close":13260.2607},{"date":"2026-04-03","close":13210.5977},{"date":"2026-04-06","close":13195.6982},{"date":"2026-04-07","close":13185.7646},{"date":"2026-04-08","close":13304.959},{"date":"2026-04-09","close":13265.2266},{"date":"2026-04-10","close":13359.5879},{"date":"2026-04-13","close":13275.1602},{"date":"2026-04-14","close":13230.4629},{"date":"2026-04-15","close":13354.6221},{"date":"2026-04-16","close":13612.874},{"date":"2026-04-17","close":13573.1436},{"date":"2026-04-20","close":13687.3701},{"date":"2026-04-21","close":13677.4375},{"date":"2026-04-22","close":13538.3789},{"date":"2026-04-23","close":13439.0508},{"date":"2026-04-24","close":13543.3447},{"date":"2026-04-27","close":13424.1514},{"date":"2026-04-28","close":13225.4961},{"date":"2026-04-29","close":13484.0391},{"date":"2026-04-30","close":13424.375},{"date":"2026-05-04","close":13389.5713},{"date":"2026-05-06","close":13324.9355},{"date":"2026-05-07","close":13444.2637},{"date":"2026-05-08","close":13548.6748},{"date":"2026-05-11","close":13653.0869},{"date":"2026-05-12","close":13722.6953},{"date":"2026-05-13","close":13727.667},{"date":"2026-05-14","close":13742.583},{"date":"2026-05-15","close":13493.9834},{"date":"2026-05-18","close":13419.4033},{"date":"2026-05-19","close":13538.7314},{"date":"2026-05-20","close":13508.8994},{"date":"2026-05-21","close":13399.5156},{"date":"2026-05-22","close":13588.4512},{"date":"2026-05-26","close":13474.0957},{"date":"2026-05-27","close":13230.4678},{"date":"2026-05-28","close":13145.9443},{"date":"2026-05-29","close":13270.2441},{"date":"2026-06-01","close":13384.5996},{"date":"2026-06-02","close":13747.5547},{"date":"2026-06-04","close":13508.8994},{"date":"2026-06-05","close":13528.7871},{"date":"2026-06-08","close":13295.1035},{"date":"2026-06-09","close":13310.0195},{"date":"2026-06-10","close":13210.5801},{"date":"2026-06-11","close":13081.3076},{"date":"2026-06-12","close":13255.3281},{"date":"2026-06-15","close":13225.4961},{"date":"2026-06-16","close":13016.6719},{"date":"2026-06-17","close":13076.3359},{"date":"2026-06-18","close":12693.4932},{"date":"2026-06-19","close":12847.624},{"date":"2026-06-22","close":12768.0723},{"date":"2026-06-23","close":12454.8369},{"date":"2026-06-24","close":12599.0244},{"date":"2026-06-25","close":12236.0693},{"date":"2026-06-26","close":11937.75},{"date":"2026-06-29","close":12439.9209},{"date":"2026-06-30","close":12221.1533},{"date":"2026-07-01","close":12380.2568},{"date":"2026-07-02","close":12469.7529},{"date":"2026-07-03","close":12474.7256},{"date":"2026-07-06","close":12574.165},{"date":"2026-07-07","close":12449.8652},{"date":"2026-07-08","close":12832.708},{"date":"2026-07-09","close":12589.0811},{"date":"2026-07-10","close":12922.2041},{"date":"2026-07-13","close":12787.9609},{"date":"2026-07-14","close":12763.1006},{"date":"2026-07-15","close":12807.8486},{"date":"2026-07-16","close":13026.6162},{"date":"2026-07-20","close":12996.7842},{"date":"2026-07-21","close":12947.0645},{"date":"2026-07-22","close":12827.7363},{"date":"2026-07-23","close":12862.54},{"date":"2026-07-24","close":12748.1846},{"date":"2026-07-27","close":12957.0078},{"date":"2026-07-28","close":12892.3721},{"date":"2026-07-29","close":13136.0},{"date":"2026-07-30","close":13085.0},{"date":"2026-07-31","close":12840.0},{"date":"2026-08-03","close":13060.0},{"date":"2026-08-04","close":12925.0},{"date":"2026-08-05","close":12900.0},{"date":"2026-08-06","close":12690.0},{"date":"2026-08-07","close":12660.0},{"date":"2026-08-10","close":12855.0},{"date":"2026-08-11","close":12705.0},{"date":"2026-08-12","close":12590.0},{"date":"2026-08-13","close":12580.0},{"date":"2026-08-14","close":12440.0},{"date":"2026-08-18","close":12615.0},{"date":"2026-08-19","close":12470.0},{"date":"2026-08-20","close":12570.0},{"date":"2026-08-21","close":12555.0},{"date":"2026-08-24","close":12315.0},{"date":"2026-08-25","close":12420.0},{"date":"2026-08-26","close":12535.0},{"date":"2026-08-27","close":12335.0},{"date":"2026-08-28","close":12305.0},{"date":"2026-08-31","close":12235.0},{"date":"2026-09-01","close":12280.0},{"date":"2026-09-02","close":12170.0},{"date":"2026-09-03","close":12025.0},{"date":"2026-09-04","close":12215.0},{"date":"2026-09-07","close":11985.0},{"date":"2026-09-08","close":11950.0},{"date":"2026-09-09","close":11800.0},{"date":"2026-09-10","close":11715.0},{"date":"2026-09-11","close":11775.0},{"date":"2026-09-14","close":11840.0},{"date":"2026-09-15","close":11830.0},{"date":"2026-09-16","close":11855.0},{"date":"2026-09-17","close":11970.0},{"date":"2026-09-18","close":12040.0},{"date":"2026-09-21","close":12120.0},{"date":"2026-09-22","close":11965.0},{"date":"2026-09-23","close":11920.0},{"date":"2026-09-28","close":11930.0},{"date":"2026-09-29","close":11735.0},{"date":"2026-09-30","close":11745.0},{"date":"2026-10-01","close":11830.0},{"date":"2026-10-02","close":11470.0},{"date":"2026-10-06","close":11575.0},{"date":"2026-10-07","close":11480.0},{"date":"2026-10-08","close":11400.0},{"date":"2026-10-12","close":11585.0},{"date":"2026-10-13","close":11580.0},{"date":"2026-10-14","close":11665.0},{"date":"2026-10-15","close":11490.0},{"date":"2026-10-16","close":11500.0},{"date":"2026-10-19","close":11515.0},{"date":"2026-10-20","close":11350.0},{"date":"2026-10-21","close":11215.0},{"date":"2026-10-22","close":10775.0},{"date":"2026-10-23","close":10795.0}],"chart_data":[{"date":"2024-10-23","open":10481,"high":10746,"low":10481,"close":10666,"volume":30641},{"date":"2024-10-24","open":10725,"high":10725,"low":10459,"close":10507,"volume":12159},{"date":"2024-10-25","open":10484,"high":10665,"low":10338,"close":10582,"volume":27014},{"date":"2024-10-28","open":10484,"high":10582,"low":10484,"close":10582,"volume":9372},{"date":"2024-10-29","open":10583,"high":10657,"low":10509,"close":10615,"volume":15616},{"date":"2024-10-30","open":10732,"high":10732,"low":10453,"close":10478,"volume":25084},{"date":"2024-10-31","open":10480,"high":10480,"low":10310,"close":10385,"volume":15275},{"date":"2024-11-01","open":10424,"high":10503,"low":10269,"close":10437,"volume":11940},{"date":"2024-11-04","open":10437,"high":10460,"low":10324,"close":10437,"volume":87471},{"date":"2024-11-05","open":10553,"high":10794,"low":10482,"close":10767,"volume":36783},{"date":"2024-11-06","open":10691,"high":10846,"low":10491,"close":10601,"volume":89230},{"date":"2024-11-07","open":10666,"high":10793,"low":10536,"close":10760,"volume":48951},{"date":"2024-11-08","open":10873,"high":11009,"low":10644,"close":10727,"volume":163842},{"date":"2024-11-11","open":10721,"high":10721,"low":10375,"close":10563,"volume":55410},{"date":"2024-11-12","open":10509,"high":10583,"low":10209,"close":10222,"volume":23294},{"date":"2024-11-13","open":10305,"high":10305,"low":10018,"close":10212,"volume":39195},{"date":"2024-11-14","open":10339,"high":10339,"low":10030,"close":10049,"volume":15657},{"date":"2024-11-15","open":10189,"high":10189,"low":9927,"close":10100,"volume":2193},{"date":"2024-11-18","open":10096,"high":10190,"low":9937,"close":10091,"volume":11646},{"date":"2024-11-19","open":10193,"high":10193,"low":10014,"close":10100,"volume":12167},{"date":"2024-11-20","open":10180,"high":10180,"low":10049,"close":10086,"volume":8448},{"date":"2024-11-21","open":10301,"high":10301,"low":10076,"close":10147,"volume":2968},{"date":"2024-11-22","open":10146,"high":10192,"low":9907,"close":9922,"volume":7370},{"date":"2024-11-25","open":10021,"high":10021,"low":9858,"close":9871,"volume":23539},{"date":"2024-11-26","open":10025,"high":10025,"low":9800,"close":9866,"volume":12715},{"date":"2024-11-27","open":9913,"high":9941,"low":9777,"close":9941,"volume":78459},{"date":"2024-11-28","open":10019,"high":10024,"low":9898,"close":9936,"volume":26016},{"date":"2024-11-29","open":10021,"high":10055,"low":9782,"close":9782,"volume":53844},{"date":"2024-12-02","open":9890,"high":10125,"low":9890,"close":10025,"volume":106287},{"date":"2024-12-03","open":10137,"high":10193,"low":9987,"close":10142,"volume":41235},{"date":"2024-12-04","open":10148,"high":10325,"low":10148,"close":10226,"volume":19693},{"date":"2024-12-05","open":10296,"high":10296,"low":10151,"close":10184,"volume":1525},{"date":"2024-12-06","open":10258,"high":10418,"low":10132,"close":10418,"volume":24203},{"date":"2024-12-09","open":10420,"high":10573,"low":10376,"close":10456,"volume":22081},{"date":"2024-12-10","open":10984,"high":11219,"low":10760,"close":10806,"volume":161721},{"date":"2024-12-11","open":10803,"high":10841,"low":10666,"close":10717,"volume":28835},{"date":"2024-12-12","open":10708,"high":10899,"low":10609,"close":10881,"volume":20452},{"date":"2024-12-13","open":10868,"high":10868,"low":10596,"close":10610,"volume":36811},{"date":"2024-12-16","open":10605,"high":10605,"low":10335,"close":10381,"volume":32144},{"date":"2024-12-17","open":10379,"high":10543,"low":10379,"close":10488,"volume":10205},{"date":"2024-12-18","open":10494,"high":10572,"low":10441,"close":10563,"volume":14872},{"date":"2024-12-19","open":10563,"high":10685,"low":10544,"close":10685,"volume":51276},{"date":"2024-12-20","open":10656,"high":10708,"low":10544,"close":10694,"volume":45745},{"date":"2024-12-23","open":10690,"high":10746,"low":10644,"close":10746,"volume":14694},{"date":"2024-12-24","open":10759,"high":10951,"low":10699,"close":10886,"volume":14558},{"date":"2024-12-26","open":10987,"high":10987,"low":10834,"close":10834,"volume":27225},{"date":"2024-12-27","open":10968,"high":11139,"low":10968,"close":11042,"volume":6256},{"date":"2024-12-30","open":11009,"high":11135,"low":10946,"close":11086,"volume":18138},{"date":"2025-01-02","open":11130,"high":11130,"low":10670,"close":10699,"volume":10861},{"date":"2025-01-03","open":10776,"high":10865,"low":10651,"close":10723,"volume":10862},{"date":"2025-01-06","open":10722,"high":11042,"low":10722,"close":10834,"volume":38277},{"date":"2025-01-07","open":10819,"high":10819,"low":10429,"close":10506,"volume":6928},{"date":"2025-01-08","open":10600,"high":10600,"low":10383,"close":10496,"volume":19670},{"date":"2025-01-09","open":10498,"high":10597,"low":10488,"close":10530,"volume":4161},{"date":"2025-01-10","open":10602,"high":10602,"low":10410,"close":10448,"volume":10266},{"date":"2025-01-13","open":10419,"high":10424,"low":10229,"close":10356,"volume":22108},{"date":"2025-01-14","open":10379,"high":10578,"low":10302,"close":10578,"volume":10916},{"date":"2025-01-15","open":10549,"high":10591,"low":10434,"close":10544,"volume":33857},{"date":"2025-01-16","open":10632,"high":10757,"low":10550,"close":10670,"volume":105929},{"date":"2025-01-17","open":10579,"high":10685,"low":10579,"close":10656,"volume":1869},{"date":"2025-01-20","open":10727,"high":10891,"low":10727,"close":10854,"volume":6348},{"date":"2025-01-21","open":10868,"high":10935,"low":10761,"close":10844,"volume":3933},{"date":"2025-01-22","open":10714,"high":10781,"low":10607,"close":10607,"volume":12687},{"date":"2025-01-23","open":10732,"high":10791,"low":10597,"close":10602,"volume":8531},{"date":"2025-01-24","open":10607,"high":10820,"low":10607,"close":10776,"volume":65386},{"date":"2025-01-31","open":10860,"high":11390,"low":10776,"close":11390,"volume":119764},{"date":"2025-02-03","open":11389,"high":11694,"low":10854,"close":11076,"volume":66658},{"date":"2025-02-04","open":11114,"high":11544,"low":11114,"close":11434,"volume":109251},{"date":"2025-02-05","open":11439,"high":11529,"low":11191,"close":11269,"volume":10372},{"date":"2025-02-06","open":11280,"high":11385,"low":11197,"close":11381,"volume":20312},{"date":"2025-02-07","open":11414,"high":11645,"low":11385,"close":11496,"volume":32161},{"date":"2025-02-10","open":11511,"high":11873,"low":11511,"close":11873,"volume":137226},{"date":"2025-02-11","open":11923,"high":11966,"low":11748,"close":11811,"volume":21346},{"date":"2025-02-12","open":11873,"high":11994,"low":11810,"close":11994,"volume":78130},{"date":"2025-02-13","open":12081,"high":12357,"low":12066,"close":12294,"volume":30335},{"date":"2025-02-14","open":12292,"high":12297,"low":11765,"close":12168,"volume":32320},{"date":"2025-02-17","open":12236,"high":12531,"low":12231,"close":12352,"volume":63626},{"date":"2025-02-18","open":12377,"high":12724,"low":12377,"close":12526,"volume":79378},{"date":"2025-02-19","open":12500,"high":12815,"low":12371,"close":12540,"volume":38194},{"date":"2025-02-20","open":12430,"high":12557,"low":12306,"close":12420,"volume":77540},{"date":"2025-02-21","open":12616,"high":12763,"low":12526,"close":12719,"volume":61361},{"date":"2025-02-24","open":12762,"high":12931,"low":12660,"close":12758,"volume":124053},{"date":"2025-02-25","open":12662,"high":12725,"low":12353,"close":12632,"volume":286276},{"date":"2025-02-26","open":12631,"high":13014,"low":12545,"close":13014,"volume":91324},{"date":"2025-02-27","open":12995,"high":13227,"low":12859,"close":13072,"volume":120457},{"date":"2025-02-28","open":13072,"high":13246,"low":12719,"close":12729,"volume":277183},{"date":"2025-03-04","open":12714,"high":12951,"low":12338,"close":12676,"volume":139025},{"date":"2025-03-05","open":13029,"high":13029,"low":12681,"close":12917,"volume":22238},{"date":"2025-03-06","open":13048,"high":13260,"low":12956,"close":13251,"volume":79060},{"date":"2025-03-07","open":13251,"high":13536,"low":13159,"close":13333,"volume":166802},{"date":"2025-03-10","open":13317,"high":13519,"low":12983,"close":13115,"volume":95744},{"date":"2025-03-11","open":13029,"high":13546,"low":12719,"close":13062,"volume":36526},{"date":"2025-03-12","open":13188,"high":13264,"low":13003,"close":13038,"volume":46529},{"date":"2025-03-13","open":13057,"high":13231,"low":12801,"close":12869,"volume":22856},{"date":"2025-03-14","open":13251,"high":13414,"low":13014,"close":13328,"volume":69431},{"date":"2025-03-17","open":13450,"high":13450,"low":13285,"close":13357,"volume":61352},{"date":"2025-03-18","open":13535,"high":13700,"low":13433,"close":13700,"volume":94153},{"date":"2025-03-19","open":13748,"high":13815,"low":13607,"close":13753,"volume":97849},{"date":"2025-03-20","open":13759,"high":13875,"low":13536,"close":13541,"volume":73471},{"date":"2025-03-21","open":13531,"high":13569,"low":13174,"close":13246,"volume":37004},{"date":"2025-03-24","open":13241,"high":13806,"low":13149,"close":13256,"volume":37345},{"date":"2025-03-25","open":13268,"high":13327,"low":13042,"close":13101,"volume":49040},{"date":"2025-03-26","open":13154,"high":13179,"low":12903,"close":13057,"volume":23766},{"date":"2025-03-27","open":13144,"high":13607,"low":12995,"close":13169,"volume":38197},{"date":"2025-03-28","open":13169,"high":13434,"low":12894,"close":13024,"volume":36039},{"date":"2025-03-31","open":12922,"high":13052,"low":12839,"close":12932,"volume":22966},{"date":"2025-04-01","open":13062,"high":13097,"low":12903,"close":12917,"volume":23596},{"date":"2025-04-02","open":12942,"high":13009,"low":12767,"close":12879,"volume":20145},{"date":"2025-04-03","open":12821,"high":12821,"low":12387,"close":12685,"volume":108473},{"date":"2025-04-04","open":12670,"high":12670,"low":12178,"close":12313,"volume":25146},{"date":"2025-04-07","open":12211,"high":12796,"low":11037,"close":11124,"volume":179018},{"date":"2025-04-08","open":10998,"high":11399,"low":10824,"close":11081,"volume":381889},{"date":"2025-04-09","open":11256,"high":11440,"low":10747,"close":11400,"volume":257565},{"date":"2025-04-10","open":11526,"high":11807,"low":11333,"close":11632,"volume":182396},{"date":"2025-04-11","open":11598,"high":11792,"low":11265,"close":11675,"volume":28425},{"date":"2025-04-14","open":11758,"high":11849,"low":11363,"close":11598,"volume":18391},{"date":"2025-04-15","open":11790,"high":11852,"low":11630,"close":11728,"volume":14061},{"date":"2025-04-16","open":11735,"high":11825,"low":11285,"close":11376,"volume":60631},{"date":"2025-04-17","open":11353,"high":11584,"low":11313,"close":11550,"volume":23937},{"date":"2025-04-18","open":11627,"high":11720,"low":11458,"close":11666,"volume":9290},{"date":"2025-04-21","open":11700,"high":11700,"low":11477,"close":11641,"volume":8225},{"date":"2025-04-22","open":11725,"high":11730,"low":11512,"close":11666,"volume":24951},{"date":"2025-04-23","open":11980,"high":12160,"low":11824,"close":11917,"volume":27264},{"date":"2025-04-24","open":11980,"high":11999,"low":11815,"close":11912,"volume":14400},{"date":"2025-04-25","open":12142,"high":12185,"low":11977,"close":12038,"volume":12347},{"date":"2025-04-28","open":12140,"high":12140,"low":11932,"close":12028,"volume":11698},{"date":"2025-04-29","open":12077,"high":12111,"low":11956,"close":11984,"volume":7435},{"date":"2025-04-30","open":12018,"high":12018,"low":11776,"close":11873,"volume":9782},{"date":"2025-05-02","open":12052,"high":12179,"low":11897,"close":11980,"volume":16055},{"date":"2025-05-07","open":12087,"high":12232,"low":11937,"close":11999,"volume":24837},{"date":"2025-05-08","open":11999,"high":12102,"low":11873,"close":12009,"volume":27799},{"date":"2025-05-09","open":12013,"high":12179,"low":11965,"close":12018,"volume":10004},{"date":"2025-05-12","open":12242,"high":12242,"low":11956,"close":12188,"volume":16378},{"date":"2025-05-13","open":12414,"high":12600,"low":12260,"close":12290,"volume":42123},{"date":"2025-05-14","open":12340,"high":12524,"low":12306,"close":12509,"volume":74295},{"date":"2025-05-15","open":12479,"high":12543,"low":12217,"close":12232,"volume":7335},{"date":"2025-05-16","open":12236,"high":12246,"low":12041,"close":12135,"volume":12781},{"date":"2025-05-19","open":12141,"high":12217,"low":12018,"close":12179,"volume":8549},{"date":"2025-05-20","open":12187,"high":12329,"low":11951,"close":12329,"volume":151685},{"date":"2025-05-21","open":12339,"high":12399,"low":12255,"close":12353,"volume":10710},{"date":"2025-05-22","open":12276,"high":12296,"low":12161,"close":12232,"volume":23080},{"date":"2025-05-23","open":12231,"high":12255,"low":12105,"close":12135,"volume":11253},{"date":"2025-05-26","open":12156,"high":12156,"low":11843,"close":11863,"volume":26354},{"date":"2025-05-27","open":11901,"high":11936,"low":11658,"close":11931,"volume":30244},{"date":"2025-05-28","open":11954,"high":12050,"low":11895,"close":11950,"volume":44170},{"date":"2025-05-29","open":11961,"high":12141,"low":11892,"close":12047,"volume":71674},{"date":"2025-05-30","open":12207,"high":12207,"low":11805,"close":11892,"volume":25112},{"date":"2025-06-02","open":11892,"high":11892,"low":11562,"close":11649,"volume":22025},{"date":"2025-06-04","open":11863,"high":12126,"low":11843,"close":12009,"volume":36594},{"date":"2025-06-05","open":12013,"high":12126,"low":11902,"close":12067,"volume":79457},{"date":"2025-06-09","open":12032,"high":12232,"low":11952,"close":12193,"volume":39830},{"date":"2025-06-10","open":12232,"high":12321,"low":12179,"close":12237,"volume":29569},{"date":"2025-06-11","open":12266,"high":12509,"low":12242,"close":12509,"volume":25519},{"date":"2025-06-12","open":12508,"high":12513,"low":12201,"close":12285,"volume":14464},{"date":"2025-06-13","open":12251,"high":12359,"low":12126,"close":12193,"volume":19832},{"date":"2025-06-16","open":12271,"high":12271,"low":12082,"close":12251,"volume":17200},{"date":"2025-06-17","open":12251,"high":12301,"low":12067,"close":12222,"volume":58810},{"date":"2025-06-18","open":12206,"high":12324,"low":12086,"close":12086,"volume":81056},{"date":"2025-06-19","open":12052,"high":12207,"low":11927,"close":11965,"volume":16565},{"date":"2025-06-20","open":12012,"high":12017,"low":11896,"close":11960,"volume":22254},{"date":"2025-06-23","open":11858,"high":12227,"low":11858,"close":12227,"volume":33741},{"date":"2025-06-24","open":12151,"high":12348,"low":12146,"close":12246,"volume":26138},{"date":"2025-06-25","open":12272,"high":12421,"low":12262,"close":12421,"volume":63307},{"date":"2025-06-26","open":12320,"high":12399,"low":12265,"close":12295,"volume":11618},{"date":"2025-06-27","open":12329,"high":12368,"low":12216,"close":12280,"volume":14730},{"date":"2025-06-30","open":12246,"high":12353,"low":12086,"close":12125,"volume":38530},{"date":"2025-07-01","open":12156,"high":12227,"low":12057,"close":12188,"volume":27211},{"date":"2025-07-02","open":12155,"high":12329,"low":12105,"close":12290,"volume":75475},{"date":"2025-07-03","open":12254,"high":12259,"low":12060,"close":12164,"volume":31295},{"date":"2025-07-04","open":12131,"high":12237,"low":12009,"close":12047,"volume":20866},{"date":"2025-07-07","open":12170,"high":12226,"low":12056,"close":12120,"volume":9772},{"date":"2025-07-08","open":12141,"high":12281,"low":12087,"close":12256,"volume":24642},{"date":"2025-07-09","open":12221,"high":12339,"low":12135,"close":12140,"volume":17200},{"date":"2025-07-10","open":12156,"high":12296,"low":12126,"close":12266,"volume":12746},{"date":"2025-07-11","open":12265,"high":12590,"low":12231,"close":12528,"volume":16174},{"date":"2025-07-14","open":12450,"high":12509,"low":12349,"close":12465,"volume":5170},{"date":"2025-07-15","open":12488,"high":12638,"low":12429,"close":12586,"volume":25117},{"date":"2025-07-16","open":12679,"high":12907,"low":12679,"close":12795,"volume":29378},{"date":"2025-07-17","open":12794,"high":12814,"low":12678,"close":12814,"volume":25811},{"date":"2025-07-18","open":12832,"high":12926,"low":12823,"close":12902,"volume":24249},{"date":"2025-07-21","open":12950,"high":13096,"low":12936,"close":12994,"volume":22581},{"date":"2025-07-22","open":13013,"high":13023,"low":12867,"close":13013,"volume":12987},{"date":"2025-07-23","open":13038,"high":13222,"low":12994,"close":13149,"volume":62613},{"date":"2025-07-24","open":13203,"high":13275,"low":13039,"close":13077,"volume":15224},{"date":"2025-07-25","open":13039,"high":13107,"low":12990,"close":13004,"volume":72063},{"date":"2025-07-28","open":13065,"high":13163,"low":13002,"close":13115,"volume":28366},{"date":"2025-07-29","open":13076,"high":13164,"low":13003,"close":13047,"volume":20560},{"date":"2025-07-30","open":13127,"high":13127,"low":12870,"close":12910,"volume":11284},{"date":"2025-07-31","open":12910,"high":12979,"low":12723,"close":12723,"volume":35835},{"date":"2025-08-01","open":12935,"high":12935,"low":12693,"close":12811,"volume":120708},{"date":"2025-08-04","open":12648,"high":12683,"low":12511,"close":12683,"volume":49005},{"date":"2025-08-05","open":12801,"high":12875,"low":12688,"close":12875,"volume":16500},{"date":"2025-08-06","open":12861,"high":12881,"low":12768,"close":12851,"volume":2599},{"date":"2025-08-07","open":12895,"high":12895,"low":12708,"close":12860,"volume":12358},{"date":"2025-08-08","open":12860,"high":12860,"low":12733,"close":12733,"volume":21776},{"date":"2025-08-11","open":12825,"high":12964,"low":12633,"close":12683,"volume":6604},{"date":"2025-08-12","open":12806,"high":12811,"low":12556,"close":12762,"volume":14552},{"date":"2025-08-13","open":12890,"high":13003,"low":12801,"close":12979,"volume":14414},{"date":"2025-08-14","open":13062,"high":13186,"low":13018,"close":13028,"volume":11970},{"date":"2025-08-18","open":12964,"high":13092,"low":12950,"close":13072,"volume":9166},{"date":"2025-08-19","open":13072,"high":13082,"low":12998,"close":12998,"volume":17580},{"date":"2025-08-20","open":13008,"high":13067,"low":12900,"close":13052,"volume":10303},{"date":"2025-08-21","open":13067,"high":13127,"low":12969,"close":12969,"volume":4399},{"date":"2025-08-22","open":13003,"high":13137,"low":13003,"close":13047,"volume":15453},{"date":"2025-08-25","open":13057,"high":13367,"low":13057,"close":13367,"volume":26635},{"date":"2025-08-26","open":13357,"high":13362,"low":13191,"close":13357,"volume":27729},{"date":"2025-08-27","open":13312,"high":13371,"low":13170,"close":13170,"volume":59312},{"date":"2025-08-28","open":13112,"high":13112,"low":12792,"close":12895,"volume":36559},{"date":"2025-08-29","open":12925,"high":13023,"low":12250,"close":12964,"volume":77089},{"date":"2025-09-01","open":13161,"high":13249,"low":12994,"close":13205,"volume":37066},{"date":"2025-09-02","open":13205,"high":13263,"low":13112,"close":13200,"volume":24928},{"date":"2025-09-03","open":13200,"high":13308,"low":13117,"close":13156,"volume":6737},{"date":"2025-09-04","open":13151,"high":13151,"low":12935,"close":12954,"volume":8015},{"date":"2025-09-05","open":12935,"high":13146,"low":12935,"close":13146,"volume":10899},{"date":"2025-09-08","open":13106,"high":13775,"low":13076,"close":13195,"volume":10792},{"date":"2025-09-09","open":13192,"high":13422,"low":13187,"close":13328,"volume":7864},{"date":"2025-09-10","open":13338,"high":13530,"low":13328,"close":13530,"volume":27841},{"date":"2025-09-11","open":13471,"high":13500,"low":13318,"close":13500,"volume":44568},{"date":"2025-09-12","open":13643,"high":13697,"low":13500,"close":13638,"volume":27319},{"date":"2025-09-15","open":13638,"high":13766,"low":13594,"close":13613,"volume":48926},{"date":"2025-09-16","open":13624,"high":13679,"low":13515,"close":13525,"volume":22540},{"date":"2025-09-17","open":13584,"high":13840,"low":13574,"close":13830,"volume":52177},{"date":"2025-09-18","open":13730,"high":13972,"low":13672,"close":13672,"volume":40227},{"date":"2025-09-19","open":13785,"high":13849,"low":13725,"close":13780,"volume":17620},{"date":"2025-09-22","open":13801,"high":13899,"low":13569,"close":13589,"volume":23205},{"date":"2025-09-23","open":13604,"high":13706,"low":13490,"close":13554,"volume":11688},{"date":"2025-09-24","open":13514,"high":13776,"low":13505,"close":13721,"volume":15723},{"date":"2025-09-25","open":13720,"high":13922,"low":13715,"close":13854,"volume":17930},{"date":"2025-09-26","open":13888,"high":13952,"low":13770,"close":13859,"volume":19667},{"date":"2025-09-29","open":13884,"high":13884,"low":13730,"close":13874,"volume":49142},{"date":"2025-09-30","open":13978,"high":13978,"low":13830,"close":13948,"volume":12821},{"date":"2025-10-01","open":13938,"high":14096,"low":13913,"close":13953,"volume":30271},{"date":"2025-10-02","open":13958,"high":14272,"low":13801,"close":14272,"volume":35687},{"date":"2025-10-10","open":14247,"high":14247,"low":13844,"close":13884,"volume":49684},{"date":"2025-10-13","open":13583,"high":13780,"low":13372,"close":13657,"volume":65551},{"date":"2025-10-14","open":13673,"high":13870,"low":13485,"close":13584,"volume":44167},{"date":"2025-10-15","open":13780,"high":13785,"low":13553,"close":13785,"volume":28457},{"date":"2025-10-16","open":13806,"high":13806,"low":13584,"close":13736,"volume":23196},{"date":"2025-10-17","open":13761,"high":13771,"low":13475,"close":13505,"volume":15616},{"date":"2025-10-20","open":13677,"high":13770,"low":13657,"close":13657,"volume":12818},{"date":"2025-10-21","open":13829,"high":14041,"low":13824,"close":13987,"volume":15685},{"date":"2025-10-22","open":13825,"high":13968,"low":13697,"close":13810,"volume":12420},{"date":"2025-10-23","open":13682,"high":13967,"low":13682,"close":13967,"volume":9677},{"date":"2025-10-24","open":14071,"high":14286,"low":14002,"close":14007,"volume":29214},{"date":"2025-10-27","open":14027,"high":14396,"low":13913,"close":14238,"volume":52108},{"date":"2025-10-28","open":14249,"high":14338,"low":14097,"close":14145,"volume":16785},{"date":"2025-10-29","open":14257,"high":14257,"low":14109,"close":14213,"volume":6389},{"date":"2025-10-30","open":14173,"high":14337,"low":13873,"close":13951,"volume":41230},{"date":"2025-10-31","open":13951,"high":14011,"low":13743,"close":13793,"volume":9742},{"date":"2025-11-03","open":13961,"high":13961,"low":13694,"close":13897,"volume":9641,"rsi_14":56.95,"sma_20":14057.09,"sma_60":13620.15,"sma_120":13054.05},{"date":"2025-11-04","open":13858,"high":14337,"low":13778,"close":13778,"volume":36528,"rsi_14":49.84,"sma_20":14048.54,"sma_60":13638.62,"sma_120":13068.97},{"date":"2025-11-05","open":13753,"high":13892,"low":13600,"close":13892,"volume":35261,"rsi_14":53.5,"sma_20":14045.51,"sma_60":13655.78,"sma_120":13084.78},{"date":"2025-11-06","open":13892,"high":14114,"low":13873,"close":14100,"volume":10841,"rsi_14":63.44,"sma_20":14036.86,"sma_60":13676.86,"sma_120":13100.91},{"date":"2025-11-07","open":14218,"high":14218,"low":14100,"close":14119,"volume":7050,"rsi_14":61.08,"sma_20":14048.75,"sma_60":13698.09,"sma_120":13116.33},{"date":"2025-11-10","open":14120,"high":14293,"low":14042,"close":14288,"volume":14834,"rsi_14":57.8,"sma_20":14080.6,"sma_60":13724.3,"sma_120":13131.33},{"date":"2025-11-11","open":14371,"high":14520,"low":14287,"close":14386,"volume":26162,"rsi_14":65.65,"sma_20":14121.2,"sma_60":13753.02,"sma_120":13149.5},{"date":"2025-11-12","open":14490,"high":14683,"low":14431,"close":14604,"volume":15788,"rsi_14":66.74,"sma_20":14162.6,"sma_60":13784.07,"sma_120":13170.31},{"date":"2025-11-13","open":14604,"high":14772,"low":14525,"close":14732,"volume":13529,"rsi_14":68.22,"sma_20":14213.06,"sma_60":13813.65,"sma_120":13191.85},{"date":"2025-11-14","open":14634,"high":14634,"low":14327,"close":14426,"volume":15359,"rsi_14":54.57,"sma_20":14259.67,"sma_60":13837.23,"sma_120":13209.53},{"date":"2025-11-17","open":14346,"high":14346,"low":14153,"close":14233,"volume":7553,"rsi_14":52.08,"sma_20":14288.79,"sma_60":13856.81,"sma_120":13225.38},{"date":"2025-11-18","open":14306,"high":14306,"low":14040,"close":14040,"volume":11532,"rsi_14":46.24,"sma_20":14291.53,"sma_60":13874.41,"sma_120":13240.64},{"date":"2025-11-19","open":14040,"high":14147,"low":13896,"close":14060,"volume":5045,"rsi_14":52.69,"sma_20":14304.27,"sma_60":13891.43,"sma_120":13256.87},{"date":"2025-11-20","open":13981,"high":14109,"low":13926,"close":13991,"volume":25638,"rsi_14":55.05,"sma_20":14305.48,"sma_60":13908.67,"sma_120":13274.82},{"date":"2025-11-21","open":13956,"high":13956,"low":13690,"close":13803,"volume":14089,"rsi_14":47.7,"sma_20":14295.17,"sma_60":13921.42,"sma_120":13290.6},{"date":"2025-11-24","open":13763,"high":14105,"low":13723,"close":13961,"volume":10293,"rsi_14":54.39,"sma_20":14281.21,"sma_60":13931.45,"sma_120":13307.55},{"date":"2025-11-25","open":14031,"high":14138,"low":14011,"close":14011,"volume":5804,"rsi_14":52.95,"sma_20":14274.54,"sma_60":13942.49,"sma_120":13324.12},{"date":"2025-11-26","open":14050,"high":14132,"low":13985,"close":14055,"volume":7189,"rsi_14":48.81,"sma_20":14266.6,"sma_60":13957.42,"sma_120":13342.37},{"date":"2025-11-27","open":14055,"high":14139,"low":13961,"close":14075,"volume":41949,"rsi_14":48.81,"sma_20":14272.86,"sma_60":13977.32,"sma_120":13362.82},{"date":"2025-11-28","open":14035,"high":14075,"low":13951,"close":14016,"volume":2184,"rsi_14":42.23,"sma_20":14284.12,"sma_60":13995.06,"sma_120":13379.75},{"date":"2025-12-01","open":14006,"high":14228,"low":14006,"close":14124,"volume":8976,"rsi_14":42.55,"sma_20":14295.61,"sma_60":14010.57,"sma_120":13397.1},{"date":"2025-12-02","open":14085,"high":14293,"low":14040,"close":14040,"volume":11817,"rsi_14":32.63,"sma_20":14308.87,"sma_60":14024.75,"sma_120":13412.69},{"date":"2025-12-03","open":14001,"high":14347,"low":13902,"close":13922,"volume":3715,"rsi_14":24.84,"sma_20":14310.37,"sma_60":14037.67,"sma_120":13426.9},{"date":"2025-12-04","open":13882,"high":14011,"low":13857,"close":13946,"volume":5371,"rsi_14":31.97,"sma_20":14302.6,"sma_60":14054.41,"sma_120":13439.03},{"date":"2025-12-05","open":14238,"high":14238,"low":13956,"close":14169,"volume":4286,"rsi_14":47.64,"sma_20":14305.12,"sma_60":14071.66,"sma_120":13454.91},{"date":"2025-12-08","open":14129,"high":14831,"low":13966,"close":14001,"volume":7565,"rsi_14":48.49,"sma_20":14290.65,"sma_60":14085.24,"sma_120":13470.16},{"date":"2025-12-09","open":13932,"high":14792,"low":13778,"close":13788,"volume":8080,"rsi_14":41.07,"sma_20":14260.42,"sma_60":14093.03,"sma_120":13483.13},{"date":"2025-12-10","open":13749,"high":13828,"low":13670,"close":13818,"volume":25400,"rsi_14":44.18,"sma_20":14220.67,"sma_60":14097.91,"sma_120":13496.59},{"date":"2025-12-11","open":13778,"high":13922,"low":13764,"close":13838,"volume":4511,"rsi_14":51.31,"sma_20":14175.39,"sma_60":14103.62,"sma_120":13511.36},{"date":"2025-12-12","open":13823,"high":14021,"low":13729,"close":13996,"volume":56368,"rsi_14":51.32,"sma_20":14153.64,"sma_60":14109.66,"sma_120":13528.49},{"date":"2025-12-15","open":13996,"high":13996,"low":13724,"close":13843,"volume":3331,"rsi_14":44.08,"sma_20":14133.9,"sma_60":14113.55,"sma_120":13544.36},{"date":"2025-12-16","open":13788,"high":13788,"low":13472,"close":13551,"volume":5016,"rsi_14":34.88,"sma_20":14109.11,"sma_60":14114.02,"sma_120":13555.53},{"date":"2025-12-17","open":13511,"high":13838,"low":13472,"close":13744,"volume":3889,"rsi_14":41.02,"sma_20":14093.07,"sma_60":14112.58,"sma_120":13568.16},{"date":"2025-12-18","open":13625,"high":13694,"low":13373,"close":13694,"volume":17186,"rsi_14":41.24,"sma_20":14078.06,"sma_60":14112.95,"sma_120":13578.91},{"date":"2025-12-19","open":13818,"high":13823,"low":13699,"close":13803,"volume":5970,"rsi_14":41.24,"sma_20":14078.06,"sma_60":14113.34,"sma_120":13591.62},{"date":"2025-12-22","open":13803,"high":13897,"low":13699,"close":13798,"volume":26291,"rsi_14":43.1,"sma_20":14069.81,"sma_60":14116.88,"sma_120":13604.42},{"date":"2025-12-23","open":13838,"high":13966,"low":13833,"close":13833,"volume":23691,"rsi_14":47.34,"sma_20":14060.79,"sma_60":14121.59,"sma_120":13618.82},{"date":"2025-12-24","open":13833,"high":13912,"low":13546,"close":13635,"volume":17207,"rsi_14":41.55,"sma_20":14039.5,"sma_60":14120.15,"sma_120":13631.03},{"date":"2025-12-26","open":13635,"high":13655,"low":13422,"close":13576,"volume":16549,"rsi_14":32.35,"sma_20":14014.25,"sma_60":14115.46,"sma_120":13641.87},{"date":"2025-12-29","open":13447,"high":13660,"low":13353,"close":13442,"volume":34977,"rsi_14":33.03,"sma_20":13985.25,"sma_60":14108.43,"sma_120":13652.64},{"date":"2025-12-30","open":13442,"high":13586,"low":13383,"close":13581,"volume":18694,"rsi_14":43.4,"sma_20":13957.75,"sma_60":14103.48,"sma_120":13665.58},{"date":"2026-01-02","open":13576,"high":13857,"low":13388,"close":13853,"volume":10689,"rsi_14":50.95,"sma_20":13948.25,"sma_60":14101.89,"sma_120":13680.18},{"date":"2026-01-05","open":13853,"high":13956,"low":13833,"close":13833,"volume":22564,"rsi_14":49.86,"sma_20":13943.75,"sma_60":14099.88,"sma_120":13693.48},{"date":"2026-01-06","open":13862,"high":14100,"low":13857,"close":14021,"volume":11130,"rsi_14":50.67,"sma_20":13947.5,"sma_60":14095.65,"sma_120":13709.34},{"date":"2026-01-07","open":14055,"high":14055,"low":13813,"close":13882,"volume":6822,"rsi_14":51.08,"sma_20":13933.0,"sma_60":14095.62,"sma_120":13722.97},{"date":"2026-01-08","open":13882,"high":13907,"low":13635,"close":13665,"volume":12595,"rsi_14":53.24,"sma_20":13916.0,"sma_60":14095.75,"sma_120":13732.56},{"date":"2026-01-09","open":13739,"high":13872,"low":13739,"close":13783,"volume":30511,"rsi_14":51.18,"sma_20":13915.75,"sma_60":14099.12,"sma_120":13743.68},{"date":"2026-01-12","open":13783,"high":14144,"low":13783,"close":14144,"volume":10435,"rsi_14":61.29,"sma_20":13932.25,"sma_60":14105.17,"sma_120":13756.82},{"date":"2026-01-13","open":14312,"high":14475,"low":14263,"close":14263,"volume":13550,"rsi_14":61.48,"sma_20":13953.75,"sma_60":14114.07,"sma_120":13769.2},{"date":"2026-01-14","open":14283,"high":14446,"low":14283,"close":14406,"volume":8137,"rsi_14":64.2,"sma_20":13974.5,"sma_60":14129.27,"sma_120":13782.63},{"date":"2026-01-15","open":14268,"high":14698,"low":14164,"close":14283,"volume":31083,"rsi_14":60.09,"sma_20":13996.75,"sma_60":14139.82,"sma_120":13794.27},{"date":"2026-01-16","open":14293,"high":14461,"low":14149,"close":14238,"volume":12039,"rsi_14":64.52,"sma_20":14031.5,"sma_60":14144.05,"sma_120":13804.76},{"date":"2026-01-19","open":14139,"high":14184,"low":13991,"close":14050,"volume":9450,"rsi_14":60.76,"sma_20":14047.0,"sma_60":14148.11,"sma_120":13813.51},{"date":"2026-01-20","open":14164,"high":14164,"low":14011,"close":14085,"volume":7279,"rsi_14":65.26,"sma_20":14066.75,"sma_60":14150.1,"sma_120":13821.4},{"date":"2026-01-21","open":14075,"high":14075,"low":13862,"close":13917,"volume":46588,"rsi_14":57.87,"sma_20":14072.5,"sma_60":14148.57,"sma_120":13828.49},{"date":"2026-01-22","open":14124,"high":14139,"low":13941,"close":13996,"volume":5173,"rsi_14":53.69,"sma_20":14082.5,"sma_60":14144.51,"sma_120":13836.87},{"date":"2026-01-23","open":14194,"high":14194,"low":13991,"close":14080,"volume":19582,"rsi_14":56.16,"sma_20":14095.0,"sma_60":14143.44,"sma_120":13845.0},{"date":"2026-01-26","open":14006,"high":14006,"low":13714,"close":13744,"volume":22135,"rsi_14":43.58,"sma_20":14100.5,"sma_60":14135.53,"sma_120":13850.88},{"date":"2026-01-27","open":13773,"high":13991,"low":13773,"close":13991,"volume":39295,"rsi_14":52.4,"sma_20":14121.5,"sma_60":14136.2,"sma_120":13859.99},{"date":"2026-01-28","open":14006,"high":14124,"low":13773,"close":14124,"volume":22917,"rsi_14":60.54,"sma_20":14156.0,"sma_60":14141.79,"sma_120":13871.81},{"date":"2026-01-29","open":14189,"high":14249,"low":13911,"close":14224,"volume":18432,"rsi_14":58.96,"sma_20":14185.25,"sma_60":14146.2,"sma_120":13883.18},{"date":"2026-01-30","open":14184,"high":14278,"low":13990,"close":14070,"volume":16556,"rsi_14":46.34,"sma_20":14193.0,"sma_60":14150.04,"sma_120":13894.33},{"date":"2026-02-02","open":13807,"high":14055,"low":13712,"close":13856,"volume":8894,"rsi_14":38.15,"sma_20":14191.0,"sma_60":14148.37,"sma_120":13902.07},{"date":"2026-02-03","open":13846,"high":13965,"low":13504,"close":13727,"volume":14568,"rsi_14":31.16,"sma_20":14173.0,"sma_60":14141.03,"sma_120":13908.95},{"date":"2026-02-04","open":13519,"high":14020,"low":13519,"close":13712,"volume":15855,"rsi_14":32.98,"sma_20":14161.25,"sma_60":14133.12,"sma_120":13915.61},{"date":"2026-02-05","open":13712,"high":13846,"low":13553,"close":13846,"volume":11868,"rsi_14":38.32,"sma_20":14167.25,"sma_60":14124.63,"sma_120":13924.47},{"date":"2026-02-06","open":13807,"high":13906,"low":13613,"close":13846,"volume":24740,"rsi_14":42.42,"sma_20":14167.25,"sma_60":14114.47,"sma_120":13933.74},{"date":"2026-02-09","open":14164,"high":14164,"low":13926,"close":14020,"volume":33368,"rsi_14":46.61,"sma_20":14157.75,"sma_60":14103.56,"sma_120":13943.82},{"date":"2026-02-10","open":14368,"high":14368,"low":13876,"close":14075,"volume":4512,"rsi_14":52.63,"sma_20":14145.0,"sma_60":14091.38,"sma_120":13952.52},{"date":"2026-02-11","open":14229,"high":14229,"low":13995,"close":14065,"volume":5640,"rsi_14":50.14,"sma_20":14124.5,"sma_60":14084.21,"sma_120":13960.72},{"date":"2026-02-12","open":14050,"high":14050,"low":13722,"close":13816,"volume":9436,"rsi_14":41.32,"sma_20":14097.75,"sma_60":14076.13,"sma_120":13966.47},{"date":"2026-02-13","open":13737,"high":13772,"low":13519,"close":13623,"volume":9269,"rsi_14":44.73,"sma_20":14063.5,"sma_60":14068.04,"sma_120":13971.22},{"date":"2026-02-19","open":13623,"high":13807,"low":13613,"close":13752,"volume":8116,"rsi_14":40.67,"sma_20":14045.25,"sma_60":14061.77,"sma_120":13976.6},{"date":"2026-02-20","open":13618,"high":13712,"low":13528,"close":13598,"volume":9761,"rsi_14":32.02,"sma_20":14017.5,"sma_60":14054.1,"sma_120":13981.38},{"date":"2026-02-23","open":13816,"high":13931,"low":13538,"close":13861,"volume":23886,"rsi_14":40.32,"sma_20":14011.5,"sma_60":14054.02,"sma_120":13987.72},{"date":"2026-02-24","open":13861,"high":13861,"low":13523,"close":13538,"volume":10294,"rsi_14":36.98,"sma_20":13985.25,"sma_60":14045.85,"sma_120":13988.65},{"date":"2026-02-25","open":13732,"high":13732,"low":13384,"close":13499,"volume":38275,"rsi_14":40.43,"sma_20":13952.75,"sma_60":14036.18,"sma_120":13989.34},{"date":"2026-02-26","open":13598,"high":13598,"low":13136,"close":13230,"volume":9764,"rsi_14":37.62,"sma_20":13923.75,"sma_60":14021.25,"sma_120":13989.34},{"date":"2026-02-27","open":13131,"high":13305,"low":13042,"close":13285,"volume":101410,"rsi_14":39.56,"sma_20":13885.0,"sma_60":14006.92,"sma_120":13992.12},{"date":"2026-03-03","open":13269,"high":13333,"low":13112,"close":13225,"volume":22594,"rsi_14":35.38,"sma_20":13839.58,"sma_60":13993.61,"sma_120":13994.34},{"date":"2026-03-04","open":13221,"high":13221,"low":12868,"close":13002,"volume":80460,"rsi_14":31.66,"sma_20":13781.09,"sma_60":13974.7,"sma_120":13992.63},{"date":"2026-03-05","open":12972,"high":13230,"low":12908,"close":12957,"volume":4635,"rsi_14":25.04,"sma_20":13728.07,"sma_60":13956.44,"sma_120":13990.59},{"date":"2026-03-06","open":12923,"high":13434,"low":12813,"close":13260,"volume":33892,"rsi_14":33.32,"sma_20":13701.12,"sma_60":13945.29,"sma_120":13991.48},{"date":"2026-03-09","open":13072,"high":13329,"low":12952,"close":13300,"volume":26103,"rsi_14":34.63,"sma_20":13682.69,"sma_60":13934.4,"sma_120":13994.4},{"date":"2026-03-10","open":13261,"high":13360,"low":13073,"close":13335,"volume":6798,"rsi_14":39.85,"sma_20":13666.73,"sma_60":13920.33,"sma_120":13996.0},{"date":"2026-03-11","open":13359,"high":13409,"low":13230,"close":13230,"volume":11509,"rsi_14":41.64,"sma_20":13638.77,"sma_60":13907.34,"sma_120":13996.29},{"date":"2026-03-12","open":13290,"high":13444,"low":13201,"close":13384,"volume":31408,"rsi_14":42.38,"sma_20":13618.59,"sma_60":13900.53,"sma_120":13996.78},{"date":"2026-03-13","open":13339,"high":13568,"low":13339,"close":13538,"volume":12461,"rsi_14":50.05,"sma_20":13597.44,"sma_60":13895.81,"sma_120":13996.86},{"date":"2026-03-16","open":13499,"high":13737,"low":13394,"close":13737,"volume":3231,"rsi_14":48.43,"sma_20":13583.61,"sma_60":13894.12,"sma_120":13998.87},{"date":"2026-03-17","open":13762,"high":13867,"low":13618,"close":13628,"volume":13409,"rsi_14":54.38,"sma_20":13564.76,"sma_60":13887.92,"sma_120":13998.79},{"date":"2026-03-18","open":13782,"high":13782,"low":13494,"close":13578,"volume":11761,"rsi_14":54.05,"sma_20":13555.89,"sma_60":13883.46,"sma_120":13998.51},{"date":"2026-03-19","open":13494,"high":13797,"low":13454,"close":13523,"volume":64347,"rsi_14":61.56,"sma_20":13553.99,"sma_60":13883.0,"sma_120":13998.51},{"date":"2026-03-20","open":13420,"high":13549,"low":13345,"close":13345,"volume":8220,"rsi_14":53.62,"sma_20":13536.54,"sma_60":13876.26,"sma_120":13994.42},{"date":"2026-03-23","open":13320,"high":13489,"low":12987,"close":13027,"volume":93698,"rsi_14":44.94,"sma_20":13510.81,"sma_60":13865.02,"sma_120":13988.98},{"date":"2026-03-24","open":12878,"high":13166,"low":12783,"close":13151,"volume":74346,"rsi_14":53.99,"sma_20":13478.1,"sma_60":13854.03,"sma_120":13983.68},{"date":"2026-03-25","open":13151,"high":13394,"low":13151,"close":13275,"volume":31464,"rsi_14":58.17,"sma_20":13467.91,"sma_60":13845.22,"sma_120":13981.05},{"date":"2026-03-26","open":13234,"high":13438,"low":13096,"close":13136,"volume":23159,"rsi_14":46.55,"sma_20":13452.74,"sma_60":13833.5,"sma_120":13977.54},{"date":"2026-03-27","open":13255,"high":13255,"low":13052,"close":13235,"volume":3555,"rsi_14":48.23,"sma_20":13456.02,"sma_60":13826.76,"sma_120":13973.46},{"date":"2026-03-30","open":13201,"high":13349,"low":12729,"close":13181,"volume":13012,"rsi_14":45.88,"sma_20":13453.83,"sma_60":13820.11,"sma_120":13967.78},{"date":"2026-03-31","open":13146,"high":13364,"low":13132,"close":13295,"volume":5377,"rsi_14":51.74,"sma_20":13457.32,"sma_60":13817.63,"sma_120":13963.03},{"date":"2026-04-01","open":13693,"high":13693,"low":13181,"close":13300,"volume":25500,"rsi_14":47.56,"sma_20":13472.38,"sma_60":13812.91,"sma_120":13958.2},{"date":"2026-04-02","open":13300,"high":13409,"low":13235,"close":13260,"volume":6115,"rsi_14":41.34,"sma_20":13487.7,"sma_60":13802.92,"sma_120":13952.41},{"date":"2026-04-03","open":13260,"high":13270,"low":13137,"close":13211,"volume":1556,"rsi_14":31.94,"sma_20":13485.23,"sma_60":13792.45,"sma_120":13946.16},{"date":"2026-04-06","open":13384,"high":13384,"low":13136,"close":13196,"volume":1724,"rsi_14":32.69,"sma_20":13476.9,"sma_60":13777.53,"sma_120":13936.59},{"date":"2026-04-07","open":13161,"high":13260,"low":13111,"close":13186,"volume":1632,"rsi_14":33.63,"sma_20":13466.36,"sma_60":13764.78,"sma_120":13930.2},{"date":"2026-04-08","open":13578,"high":13578,"low":13156,"close":13305,"volume":22820,"rsi_14":40.36,"sma_20":13467.08,"sma_60":13757.7,"sma_120":13926.72},{"date":"2026-04-09","open":13265,"high":13370,"low":13230,"close":13265,"volume":4399,"rsi_14":44.67,"sma_20":13458.01,"sma_60":13747.95,"sma_120":13923.53},{"date":"2026-04-10","open":13225,"high":13399,"low":13156,"close":13360,"volume":2895,"rsi_14":62.53,"sma_20":13445.9,"sma_60":13733.7,"sma_120":13919.44},{"date":"2026-04-13","open":13131,"high":13523,"low":13131,"close":13275,"volume":9265,"rsi_14":53.04,"sma_20":13419.49,"sma_60":13716.03,"sma_120":13915.05},{"date":"2026-04-14","open":13265,"high":13499,"low":13171,"close":13230,"volume":12178,"rsi_14":44.56,"sma_20":13396.33,"sma_60":13695.2,"sma_120":13912.24},{"date":"2026-04-15","open":13255,"high":13479,"low":13255,"close":13355,"volume":12907,"rsi_14":58.24,"sma_20":13381.95,"sma_60":13678.53,"sma_120":13909.17},{"date":"2026-04-16","open":13355,"high":13613,"low":13280,"close":13613,"volume":16768,"rsi_14":64.24,"sma_20":13383.36,"sma_60":13666.95,"sma_120":13905.5},{"date":"2026-04-17","open":13414,"high":13697,"low":13414,"close":13573,"volume":9935,"rsi_14":65.08,"sma_20":13391.81,"sma_60":13657.87,"sma_120":13902.99},{"date":"2026-04-20","open":13573,"high":13707,"low":13538,"close":13687,"volume":5412,"rsi_14":65.07,"sma_20":13422.04,"sma_60":13650.12,"sma_120":13900.11},{"date":"2026-04-21","open":13538,"high":13692,"low":13538,"close":13677,"volume":61086,"rsi_14":64.33,"sma_20":13445.5,"sma_60":13645.03,"sma_120":13896.8},{"date":"2026-04-22","open":13672,"high":13767,"low":13459,"close":13538,"volume":5236,"rsi_14":59.04,"sma_20":13455.69,"sma_60":13636.28,"sma_120":13890.4},{"date":"2026-04-23","open":13538,"high":13568,"low":13384,"close":13439,"volume":17246,"rsi_14":56.68,"sma_20":13467.86,"sma_60":13624.45,"sma_120":13883.95},{"date":"2026-04-24","open":13424,"high":13543,"low":13345,"close":13543,"volume":8816,"rsi_14":63.57,"sma_20":13480.32,"sma_60":13620.03,"sma_120":13877.78},{"date":"2026-04-27","open":13906,"high":13906,"low":13350,"close":13424,"volume":8601,"rsi_14":58.57,"sma_20":13489.52,"sma_60":13609.45,"sma_120":13872.83},{"date":"2026-04-28","open":13424,"high":13722,"low":13216,"close":13225,"volume":6313,"rsi_14":47.3,"sma_20":13482.95,"sma_60":13593.28,"sma_120":13867.54},{"date":"2026-04-29","open":13559,"high":13559,"low":13121,"close":13484,"volume":85943,"rsi_14":56.08,"sma_20":13488.37,"sma_60":13580.62,"sma_120":13863.41},{"date":"2026-04-30","open":13484,"high":13524,"low":13340,"close":13424,"volume":4501,"rsi_14":51.52,"sma_20":13492.82,"sma_60":13569.53,"sma_120":13859.79},{"date":"2026-05-04","open":13424,"high":13564,"low":13325,"close":13390,"volume":40557,"rsi_14":53.12,"sma_20":13498.0,"sma_60":13561.45,"sma_120":13854.91},{"date":"2026-05-06","open":13270,"high":13569,"low":13211,"close":13325,"volume":11042,"rsi_14":52.47,"sma_20":13503.75,"sma_60":13554.45,"sma_120":13847.74},{"date":"2026-05-07","open":13325,"high":13569,"low":13196,"close":13444,"volume":9115,"rsi_14":52.32,"sma_20":13516.0,"sma_60":13549.7,"sma_120":13841.41},{"date":"2026-05-08","open":13400,"high":13628,"low":13400,"close":13549,"volume":5163,"rsi_14":47.26,"sma_20":13527.5,"sma_60":13544.45,"sma_120":13834.54},{"date":"2026-05-11","open":13429,"high":13653,"low":13429,"close":13653,"volume":17941,"rsi_14":52.13,"sma_20":13546.25,"sma_60":13540.95,"sma_120":13827.71},{"date":"2026-05-12","open":13614,"high":13858,"low":13544,"close":13723,"volume":18795,"rsi_14":50.68,"sma_20":13563.75,"sma_60":13535.7,"sma_120":13819.63},{"date":"2026-05-13","open":13684,"high":13858,"low":13684,"close":13728,"volume":8049,"rsi_14":51.19,"sma_20":13585.75,"sma_60":13529.62,"sma_120":13810.5},{"date":"2026-05-14","open":13723,"high":14334,"low":13723,"close":13743,"volume":14426,"rsi_14":57.04,"sma_20":13610.75,"sma_60":13523.95,"sma_120":13804.08},{"date":"2026-05-15","open":13742,"high":14518,"low":13494,"close":13494,"volume":48372,"rsi_14":51.33,"sma_20":13617.0,"sma_60":13518.28,"sma_120":13797.21},{"date":"2026-05-18","open":13300,"high":13608,"low":13300,"close":13419,"volume":14773,"rsi_14":45.24,"sma_20":13606.5,"sma_60":13514.62,"sma_120":13791.33},{"date":"2026-05-19","open":13420,"high":13564,"low":13311,"close":13539,"volume":87156,"rsi_14":53.4,"sma_20":13604.0,"sma_60":13510.78,"sma_120":13786.28},{"date":"2026-05-20","open":13494,"high":13653,"low":13459,"close":13509,"volume":1384,"rsi_14":60.38,"sma_20":13594.25,"sma_60":13509.03,"sma_120":13781.57},{"date":"2026-05-21","open":13469,"high":13698,"low":13390,"close":13400,"volume":42403,"rsi_14":46.35,"sma_20":13579.5,"sma_60":13501.03,"sma_120":13777.53},{"date":"2026-05-22","open":13345,"high":13852,"low":13340,"close":13588,"volume":4465,"rsi_14":56.37,"sma_20":13581.25,"sma_60":13501.62,"sma_120":13773.74},{"date":"2026-05-26","open":13613,"high":13847,"low":13255,"close":13474,"volume":15257,"rsi_14":53.09,"sma_20":13582.25,"sma_60":13500.95,"sma_120":13768.57},{"date":"2026-05-27","open":13434,"high":13494,"low":13225,"close":13230,"volume":8085,"rsi_14":46.95,"sma_20":13565.75,"sma_60":13500.7,"sma_120":13760.97},{"date":"2026-05-28","open":13082,"high":13311,"low":13017,"close":13146,"volume":15685,"rsi_14":40.13,"sma_20":13551.0,"sma_60":13498.12,"sma_120":13752.52},{"date":"2026-05-29","open":13076,"high":13295,"low":12937,"close":13270,"volume":20507,"rsi_14":40.91,"sma_20":13552.5,"sma_60":13497.59,"sma_120":13745.6},{"date":"2026-06-01","open":13405,"high":13505,"low":13127,"close":13385,"volume":38766,"rsi_14":41.29,"sma_20":13547.5,"sma_60":13502.75,"sma_120":13738.72},{"date":"2026-06-02","open":13345,"high":13748,"low":13301,"close":13748,"volume":24728,"rsi_14":50.68,"sma_20":13563.75,"sma_60":13514.76,"sma_120":13735.6},{"date":"2026-06-04","open":13533,"high":13722,"low":13394,"close":13509,"volume":28783,"rsi_14":44.71,"sma_20":13569.75,"sma_60":13517.66,"sma_120":13731.47},{"date":"2026-06-05","open":13510,"high":13768,"low":13480,"close":13529,"volume":15773,"rsi_14":44.84,"sma_20":13580.0,"sma_60":13520.22,"sma_120":13727.31},{"date":"2026-06-08","open":13528,"high":13782,"low":13265,"close":13295,"volume":94831,"rsi_14":45.17,"sma_20":13572.5,"sma_60":13518.29,"sma_120":13719.31},{"date":"2026-06-09","open":13205,"high":13384,"low":13106,"close":13310,"volume":39987,"rsi_14":47.26,"sma_20":13560.5,"sma_60":13518.36,"sma_120":13712.85},{"date":"2026-06-10","open":13311,"high":13311,"low":13102,"close":13211,"volume":11706,"rsi_14":41.71,"sma_20":13538.25,"sma_60":13514.17,"sma_120":13707.35},{"date":"2026-06-11","open":13106,"high":13349,"low":12996,"close":13081,"volume":3091,"rsi_14":39.71,"sma_20":13506.0,"sma_60":13505.22,"sma_120":13700.52},{"date":"2026-06-12","open":13071,"high":13394,"low":13071,"close":13255,"volume":16645,"rsi_14":46.64,"sma_20":13482.25,"sma_60":13495.83,"sma_120":13694.97},{"date":"2026-06-15","open":13255,"high":13782,"low":13206,"close":13225,"volume":8218,"rsi_14":40.85,"sma_20":13456.25,"sma_60":13487.78,"sma_120":13687.85},{"date":"2026-06-16","open":13226,"high":13350,"low":13012,"close":13017,"volume":10226,"rsi_14":39.0,"sma_20":13432.25,"sma_60":13477.07,"sma_120":13680.27},{"date":"2026-06-17","open":12986,"high":13101,"low":12927,"close":13076,"volume":86465,"rsi_14":45.93,"sma_20":13415.0,"sma_60":13468.29,"sma_120":13675.64},{"date":"2026-06-18","open":13046,"high":13116,"low":12693,"close":12693,"volume":6389,"rsi_14":39.68,"sma_20":13372.5,"sma_60":13456.1,"sma_120":13666.18},{"date":"2026-06-19","open":12654,"high":12997,"low":12654,"close":12848,"volume":15089,"rsi_14":40.49,"sma_20":13339.25,"sma_60":13451.85,"sma_120":13658.43},{"date":"2026-06-22","open":12540,"high":12813,"low":12540,"close":12768,"volume":67849,"rsi_14":35.91,"sma_20":13307.5,"sma_60":13444.17,"sma_120":13649.1},{"date":"2026-06-23","open":12734,"high":12783,"low":12455,"close":12455,"volume":10620,"rsi_14":19.77,"sma_20":13250.5,"sma_60":13429.15,"sma_120":13637.18},{"date":"2026-06-24","open":12455,"high":12609,"low":12455,"close":12599,"volume":15716,"rsi_14":27.74,"sma_20":13206.5,"sma_60":13418.87,"sma_120":13626.18},{"date":"2026-06-25","open":12589,"high":12674,"low":12197,"close":12236,"volume":53159,"rsi_14":22.92,"sma_20":13156.5,"sma_60":13400.86,"sma_120":13613.81},{"date":"2026-06-26","open":12201,"high":12291,"low":11938,"close":11938,"volume":10435,"rsi_14":22.31,"sma_20":13095.75,"sma_60":13378.76,"sma_120":13599.43},{"date":"2026-06-29","open":11938,"high":12440,"low":11938,"close":12440,"volume":7114,"rsi_14":35.19,"sma_20":13054.0,"sma_60":13363.15,"sma_120":13590.39},{"date":"2026-06-30","open":12281,"high":12505,"low":12187,"close":12221,"volume":96015,"rsi_14":33.82,"sma_20":12995.5,"sma_60":13343.79,"sma_120":13578.35},{"date":"2026-07-01","open":12230,"high":12444,"low":12230,"close":12380,"volume":13831,"rsi_14":38.65,"sma_20":12926.75,"sma_60":13327.77,"sma_120":13565.35},{"date":"2026-07-02","open":12381,"high":12704,"low":12276,"close":12470,"volume":15389,"rsi_14":36.92,"sma_20":12874.5,"sma_60":13314.08,"sma_120":13553.27},{"date":"2026-07-03","open":12470,"high":12654,"low":12351,"close":12475,"volume":9920,"rsi_14":37.4,"sma_20":12821.5,"sma_60":13301.75,"sma_120":13539.64},{"date":"2026-07-06","open":12440,"high":12629,"low":12376,"close":12574,"volume":3851,"rsi_14":42.29,"sma_20":12785.25,"sma_60":13291.25,"sma_120":13528.02},{"date":"2026-07-07","open":12540,"high":12704,"low":12445,"close":12450,"volume":4154,"rsi_14":39.32,"sma_20":12742.0,"sma_60":13276.67,"sma_120":13517.18},{"date":"2026-07-08","open":12415,"high":12878,"low":12326,"close":12833,"volume":12712,"rsi_14":52.37,"sma_20":12723.0,"sma_60":13269.17,"sma_120":13508.56},{"date":"2026-07-09","open":12768,"high":12943,"low":12589,"close":12589,"volume":2039,"rsi_14":45.72,"sma_20":12698.25,"sma_60":13256.0,"sma_120":13494.85},{"date":"2026-07-10","open":12588,"high":12922,"low":12588,"close":12922,"volume":4706,"rsi_14":52.35,"sma_20":12681.5,"sma_60":13249.83,"sma_120":13482.93},{"date":"2026-07-13","open":12833,"high":12982,"low":12734,"close":12788,"volume":1885,"rsi_14":55.38,"sma_20":12659.5,"sma_60":13242.17,"sma_120":13468.68},{"date":"2026-07-14","open":12754,"high":12868,"low":12570,"close":12763,"volume":1962,"rsi_14":52.75,"sma_20":12646.75,"sma_60":13232.0,"sma_120":13455.27},{"date":"2026-07-15","open":12664,"high":12957,"low":12664,"close":12808,"volume":14465,"rsi_14":60.75,"sma_20":12633.25,"sma_60":13218.25,"sma_120":13442.6},{"date":"2026-07-16","open":12749,"high":13097,"low":12749,"close":13027,"volume":10018,"rsi_14":71.1,"sma_20":12650.0,"sma_60":13208.83,"sma_120":13433.35},{"date":"2026-07-20","open":13017,"high":13122,"low":12863,"close":12997,"volume":11668,"rsi_14":63.21,"sma_20":12657.5,"sma_60":13197.0,"sma_120":13423.56},{"date":"2026-07-21","open":12932,"high":13126,"low":12882,"close":12947,"volume":7814,"rsi_14":68.72,"sma_20":12666.5,"sma_60":13184.5,"sma_120":13414.77},{"date":"2026-07-22","open":12948,"high":13127,"low":12828,"close":12828,"volume":5353,"rsi_14":61.78,"sma_20":12685.25,"sma_60":13172.33,"sma_120":13404.31},{"date":"2026-07-23","open":12833,"high":12982,"low":12773,"close":12863,"volume":27357,"rsi_14":60.65,"sma_20":12698.5,"sma_60":13162.42,"sma_120":13393.43},{"date":"2026-07-24","open":12852,"high":12917,"low":12683,"close":12748,"volume":5406,"rsi_14":57.0,"sma_20":12724.25,"sma_60":13148.83,"sma_120":13384.43},{"date":"2026-07-27","open":12749,"high":12987,"low":12689,"close":12957,"volume":3071,"rsi_14":59.28,"sma_20":12775.5,"sma_60":13140.75,"sma_120":13375.1},{"date":"2026-07-28","open":13026,"high":13106,"low":12857,"close":12892,"volume":8764,"rsi_14":61.04,"sma_20":12798.25,"sma_60":13134.92,"sma_120":13364.1},{"date":"2026-07-29","open":12956,"high":13205,"low":12956,"close":13136,"volume":4068,"rsi_14":56.51,"sma_20":12840.75,"sma_60":13127.92,"sma_120":13354.27},{"date":"2026-07-30","open":13210,"high":13245,"low":12975,"close":13085,"volume":17888,"rsi_14":63.16,"sma_20":12872.5,"sma_60":13121.0,"sma_120":13345.27},{"date":"2026-07-31","open":12985,"high":13150,"low":12840,"close":12840,"volume":4303,"rsi_14":44.92,"sma_20":12887.5,"sma_60":13110.58,"sma_120":13336.02},{"date":"2026-08-03","open":12905,"high":13105,"low":12875,"close":13060,"volume":15869,"rsi_14":56.21,"sma_20":12913.25,"sma_60":13104.92,"sma_120":13329.68},{"date":"2026-08-04","open":13130,"high":13190,"low":12820,"close":12925,"volume":8257,"rsi_14":52.62,"sma_20":12927.25,"sma_60":13095.0,"sma_120":13322.35},{"date":"2026-08-05","open":12875,"high":13030,"low":12810,"close":12900,"volume":5124,"rsi_14":50.59,"sma_20":12946.25,"sma_60":13082.92,"sma_120":13313.68},{"date":"2026-08-06","open":12900,"high":13015,"low":12615,"close":12690,"volume":1438,"rsi_14":37.87,"sma_20":12935.5,"sma_60":13065.58,"sma_120":13303.27},{"date":"2026-08-07","open":12690,"high":12885,"low":12635,"close":12660,"volume":3824,"rsi_14":37.87,"sma_20":12935.5,"sma_60":13046.58,"sma_120":13291.14},{"date":"2026-08-10","open":12660,"high":12855,"low":12630,"close":12855,"volume":4099,"rsi_14":47.47,"sma_20":12890.45,"sma_60":12971.5,"sma_120":13248.72},{"date":"2026-08-11","open":12870,"high":12920,"low":12705,"close":12705,"volume":985,"rsi_14":46.74,"sma_20":12886.15,"sma_60":12954.15,"sma_120":13236.59},{"date":"2026-08-12","open":12770,"high":12770,"low":12555,"close":12590,"volume":11643,"rsi_14":43.13,"sma_20":12877.35,"sma_60":12939.02,"sma_120":13225.59},{"date":"2026-08-13","open":12470,"high":12650,"low":12460,"close":12580,"volume":6426,"rsi_14":45.49,"sma_20":12865.8,"sma_60":12924.97,"sma_120":13216.13},{"date":"2026-08-14","open":12580,"high":12630,"low":12400,"close":12440,"volume":6735,"rsi_14":35.85,"sma_20":12836.3,"sma_60":12906.6,"sma_120":13204.42},{"date":"2026-08-18","open":12460,"high":12625,"low":12450,"close":12615,"volume":5425,"rsi_14":42.79,"sma_20":12817.05,"sma_60":12891.63,"sma_120":13195.47},{"date":"2026-08-19","open":12615,"high":12655,"low":12465,"close":12470,"volume":5838,"rsi_14":31.89,"sma_20":12793.0,"sma_60":12876.08,"sma_120":13183.09},{"date":"2026-08-20","open":12470,"high":12640,"low":12430,"close":12570,"volume":24941,"rsi_14":36.41,"sma_20":12779.95,"sma_60":12859.05,"sma_120":13174.26},{"date":"2026-08-21","open":12635,"high":12635,"low":12445,"close":12555,"volume":52848,"rsi_14":41.44,"sma_20":12764.4,"sma_60":12843.67,"sma_120":13165.63},{"date":"2026-08-24","open":12620,"high":12620,"low":12270,"close":12315,"volume":11338,"rsi_14":27.89,"sma_20":12742.55,"sma_60":12828.35,"sma_120":13157.26},{"date":"2026-08-25","open":12315,"high":12455,"low":12260,"close":12420,"volume":3690,"rsi_14":34.74,"sma_20":12715.55,"sma_60":12816.2,"sma_120":13149.3},{"date":"2026-08-26","open":12480,"high":12550,"low":12375,"close":12535,"volume":933,"rsi_14":39.54,"sma_20":12697.5,"sma_60":12803.88,"sma_120":13142.29},{"date":"2026-08-27","open":12535,"high":12575,"low":12305,"close":12335,"volume":2766,"rsi_14":39.77,"sma_20":12657.25,"sma_60":12786.33,"sma_120":13135.49},{"date":"2026-08-28","open":12320,"high":12470,"low":12265,"close":12305,"volume":6149,"rsi_14":39.77,"sma_20":12618.25,"sma_60":12762.23,"sma_120":13128.83},{"date":"2026-08-31","open":12290,"high":12460,"low":12230,"close":12235,"volume":2170,"rsi_14":30.75,"sma_20":12588.0,"sma_60":12740.93,"sma_120":13119.03},{"date":"2026-09-01","open":12290,"high":12310,"low":12150,"close":12280,"volume":3227,"rsi_14":35.88,"sma_20":12549.0,"sma_60":12720.07,"sma_120":13109.27},{"date":"2026-09-02","open":12260,"high":12260,"low":12065,"close":12170,"volume":892,"rsi_14":36.0,"sma_20":12511.25,"sma_60":12701.25,"sma_120":13098.3},{"date":"2026-09-03","open":12170,"high":12200,"low":12020,"close":12025,"volume":1046,"rsi_14":33.03,"sma_20":12467.5,"sma_60":12679.77,"sma_120":13087.0},{"date":"2026-09-04","open":12080,"high":12345,"low":12065,"close":12215,"volume":1483,"rsi_14":43.32,"sma_20":12443.75,"sma_60":12663.12,"sma_120":13075.99},{"date":"2026-09-07","open":12100,"high":12195,"low":11970,"close":11985,"volume":2737,"rsi_14":31.9,"sma_20":12410.0,"sma_60":12644.78,"sma_120":13061.77},{"date":"2026-09-08","open":12025,"high":12060,"low":11795,"close":11950,"volume":5061,"rsi_14":34.05,"sma_20":12364.75,"sma_60":12622.97,"sma_120":13045.57},{"date":"2026-09-09","open":11920,"high":11920,"low":11765,"close":11800,"volume":1837,"rsi_14":27.08,"sma_20":12319.5,"sma_60":12599.15,"sma_120":13029.05},{"date":"2026-09-10","open":11710,"high":11800,"low":11650,"close":11715,"volume":3429,"rsi_14":26.0,"sma_20":12275.75,"sma_60":12577.4,"sma_120":13012.23},{"date":"2026-09-11","open":11775,"high":11905,"low":11625,"close":11775,"volume":5808,"rsi_14":32.8,"sma_20":12235.5,"sma_60":12555.65,"sma_120":12996.38},{"date":"2026-09-14","open":11835,"high":11850,"low":11665,"close":11840,"volume":436,"rsi_14":31.05,"sma_20":12205.5,"sma_60":12541.37,"sma_120":12982.58},{"date":"2026-09-15","open":11845,"high":11950,"low":11765,"close":11830,"volume":3344,"rsi_14":25.26,"sma_20":12166.25,"sma_60":12524.35,"sma_120":12971.37},{"date":"2026-09-16","open":11890,"high":11975,"low":11800,"close":11855,"volume":35404,"rsi_14":30.8,"sma_20":12135.5,"sma_60":12509.08,"sma_120":12959.32},{"date":"2026-09-17","open":11915,"high":12020,"low":11835,"close":11970,"volume":3907,"rsi_14":37.45,"sma_20":12105.5,"sma_60":12500.95,"sma_120":12947.19},{"date":"2026-09-18","open":11970,"high":12090,"low":11925,"close":12040,"volume":4860,"rsi_14":42.7,"sma_20":12079.75,"sma_60":12491.58,"sma_120":12936.8},{"date":"2026-09-21","open":11955,"high":12175,"low":11950,"close":12120,"volume":2746,"rsi_14":44.16,"sma_20":12070.0,"sma_60":12489.6,"sma_120":12926.25},{"date":"2026-09-22","open":12070,"high":12200,"low":11945,"close":11965,"volume":6115,"rsi_14":42.76,"sma_20":12047.25,"sma_60":12490.0,"sma_120":12914.87},{"date":"2026-09-23","open":12005,"high":12020,"low":11830,"close":11920,"volume":2721,"rsi_14":46.01,"sma_20":12016.5,"sma_60":12481.28,"sma_120":12902.15},{"date":"2026-09-28","open":11765,"high":11940,"low":11660,"close":11930,"volume":17637,"rsi_14":37.44,"sma_20":11996.25,"sma_60":12476.38,"sma_120":12889.47},{"date":"2026-09-29","open":11930,"high":11940,"low":11680,"close":11735,"volume":72762,"rsi_14":38.64,"sma_20":11967.75,"sma_60":12465.57,"sma_120":12875.5},{"date":"2026-09-30","open":11885,"high":11885,"low":11675,"close":11745,"volume":5657,"rsi_14":40.47,"sma_20":11943.25,"sma_60":12453.43,"sma_120":12862.03},{"date":"2026-10-01","open":11805,"high":11865,"low":11760,"close":11830,"volume":5073,"rsi_14":51.49,"sma_20":11920.75,"sma_60":12442.63,"sma_120":12849.91},{"date":"2026-10-02","open":11900,"high":11900,"low":11465,"close":11470,"volume":5925,"rsi_14":40.47,"sma_20":11885.75,"sma_60":12424.18,"sma_120":12834.87},{"date":"2026-10-06","open":11550,"high":11655,"low":11445,"close":11575,"volume":20921,"rsi_14":42.48,"sma_20":11863.25,"sma_60":12409.55,"sma_120":12819.7},{"date":"2026-10-07","open":11435,"high":11545,"low":11425,"close":11480,"volume":6422,"rsi_14":36.76,"sma_20":11826.5,"sma_60":12386.95,"sma_120":12804.08},{"date":"2026-10-08","open":11520,"high":11520,"low":11345,"close":11400,"volume":9470,"rsi_14":34.97,"sma_20":11797.25,"sma_60":12367.08,"sma_120":12786.99},{"date":"2026-10-12","open":11540,"high":11755,"low":11465,"close":11585,"volume":10958,"rsi_14":41.51,"sma_20":11779.0,"sma_60":12344.73,"sma_120":12772.16},{"date":"2026-10-13","open":11605,"high":11605,"low":11405,"close":11580,"volume":19360,"rsi_14":36.82,"sma_20":11768.0,"sma_60":12324.55,"sma_120":12757.66},{"date":"2026-10-14","open":11530,"high":11740,"low":11510,"close":11665,"volume":4875,"rsi_14":37.46,"sma_20":11765.5,"sma_60":12306.2,"sma_120":12742.83},{"date":"2026-10-15","open":11665,"high":11665,"low":11410,"close":11490,"volume":13340,"rsi_14":30.19,"sma_20":11751.25,"sma_60":12284.18,"sma_120":12724.37},{"date":"2026-10-16","open":11490,"high":11750,"low":11490,"close":11500,"volume":11682,"rsi_14":33.91,"sma_20":11734.25,"sma_60":12258.68,"sma_120":12706.33},{"date":"2026-10-19","open":11495,"high":11535,"low":11425,"close":11515,"volume":904,"rsi_14":35.69,"sma_20":11718.5,"sma_60":12233.93,"sma_120":12687.45},{"date":"2026-10-20","open":11300,"high":11395,"low":11175,"close":11350,"volume":9385,"rsi_14":31.53,"sma_20":11693.25,"sma_60":12207.25,"sma_120":12667.28},{"date":"2026-10-21","open":11280,"high":11425,"low":11205,"close":11215,"volume":3956,"rsi_14":32.78,"sma_20":11655.5,"sma_60":12180.32,"sma_120":12647.16},{"date":"2026-10-22","open":11215,"high":11215,"low":10710,"close":10775,"volume":21282,"rsi_14":25.0,"sma_20":11592.25,"sma_60":12145.47,"sma_120":12624.2},{"date":"2026-10-23","open":10657,"high":10970,"low":10574,"close":10970,"volume":13906,"rsi_14":29.02,"sma_20":11534.75,"sma_60":12115.77,"sma_120":12601.99}],"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":"TIGER 차이나HSCEI","phase":"above-fold","symbol_resolved":true}