{"status":"ok","report":{"price_analysis":{"current":9160.0,"change_1d":-0.1,"change_7d":-5.3,"change_30d":-7.3,"high_30d":9940.0,"low_30d":9045.0,"position_in_range":13.0,"support":9134.5,"resistance":9850.5},"summary":"RISE 차이나HSCEI(H)(250730)은(는) HSCEI (Hang Seng China Enterprise Index)를 추종하는 ETF입니다, 순자산 117억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 34.3로 약세 구간입니다. MACD(-111.39)가 시그널선(-72.44)을 하회합니다(데드크로스). 현재가가 SMA20(9570)과 SMA60(9792) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9205~9934 (현재 위치 -6%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":34.27835051546391,"macd":-111.39114050371063,"macd_signal":-72.4414887983524,"sma_20":9569.5,"sma_60":9791.583333333334,"bb_upper":9934.231408025138,"bb_lower":9204.768591974862,"atr_14":225.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -106.00, 기관 순매수 -78.00. 30일 누적: 외국인 -115.00, 기관 2913.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-106.0,"institutional_flow":-78.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-27.0,"retail_net":27.0},{"date":"2026-10-22","foreign_net":-136.0,"institution_net":77.0,"retail_net":59.0},{"date":"2026-10-21","foreign_net":30.0,"institution_net":7.0,"retail_net":-37.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-24.0,"retail_net":24.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-111.0,"retail_net":111.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-15","foreign_net":21.0,"institution_net":65.0,"retail_net":-86.0},{"date":"2026-10-14","foreign_net":56.0,"institution_net":-5.0,"retail_net":-51.0},{"date":"2026-10-13","foreign_net":24.0,"institution_net":103.0,"retail_net":-127.0},{"date":"2026-10-12","foreign_net":-80.0,"institution_net":11.0,"retail_net":69.0},{"date":"2026-10-08","foreign_net":85.0,"institution_net":-133.0,"retail_net":48.0},{"date":"2026-10-07","foreign_net":-152.0,"institution_net":365.0,"retail_net":-213.0},{"date":"2026-10-06","foreign_net":17.0,"institution_net":256.0,"retail_net":-273.0},{"date":"2026-10-02","foreign_net":4.0,"institution_net":-518.0,"retail_net":514.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-58.0,"retail_net":58.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":21.0,"retail_net":-21.0},{"date":"2026-09-29","foreign_net":-10.0,"institution_net":65.0,"retail_net":-55.0},{"date":"2026-09-28","foreign_net":-2.0,"institution_net":-30.0,"retail_net":32.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":203.0,"retail_net":-203.0},{"date":"2026-09-22","foreign_net":-3.0,"institution_net":12.0,"retail_net":-9.0},{"date":"2026-09-21","foreign_net":8.0,"institution_net":-106.0,"retail_net":98.0},{"date":"2026-09-18","foreign_net":73.0,"institution_net":550.0,"retail_net":-623.0},{"date":"2026-09-17","foreign_net":58.0,"institution_net":-719.0,"retail_net":661.0},{"date":"2026-09-16","foreign_net":-24.0,"institution_net":2890.0,"retail_net":-2866.0},{"date":"2026-09-15","foreign_net":-49.0,"institution_net":38.0,"retail_net":11.0},{"date":"2026-09-14","foreign_net":12.0,"institution_net":21.0,"retail_net":-33.0},{"date":"2026-09-11","foreign_net":61.0,"institution_net":-103.0,"retail_net":42.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-21.0,"retail_net":21.0},{"date":"2026-09-08","foreign_net":-108.0,"institution_net":91.0,"retail_net":17.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-27.0,"retail_net":27.0},"d3":{"foreign_net":-106.0,"institution_net":57.0,"retail_net":49.0},"d7":{"foreign_net":-85.0,"institution_net":-17.0,"retail_net":102.0},"d14":{"foreign_net":-131.0,"institution_net":62.0,"retail_net":69.0},"d30":{"foreign_net":-115.0,"institution_net":2913.0,"retail_net":-2798.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":34,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.3,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.3,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.5306,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.53,"summary":"배당수익률 3.53%","metrics":[{"name":"배당수익률","value":3.53,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:02.044431+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"HSCEI (Hang Seng China Enterprise Index)","issuer":"KB자산운용","category":"","expense_ratio":0.021,"aum":11700000000.0,"aum_display":"117억","dividend_yield":null,"tracking_error":0.75,"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":9160.0,"change_pct":-0.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10645.0719},{"date":"2016-10-25","close":10830.2126},{"date":"2016-10-26","close":10639.9004},{"date":"2016-10-27","close":10469.24},{"date":"2016-10-28","close":10469.24},{"date":"2016-10-31","close":10469.24},{"date":"2016-11-01","close":10629.5573},{"date":"2016-11-02","close":10435.1079},{"date":"2016-11-03","close":10419.5933},{"date":"2016-11-04","close":10419.5933},{"date":"2016-11-07","close":10419.5933},{"date":"2016-11-08","close":10459.9312},{"date":"2016-11-09","close":10174.4629},{"date":"2016-11-10","close":10369.9467},{"date":"2016-11-11","close":10334.7803},{"date":"2016-11-14","close":10204.4578},{"date":"2016-11-15","close":10204.4578},{"date":"2016-11-16","close":10259.276},{"date":"2016-11-17","close":10199.2863},{"date":"2016-11-18","close":10189.9775},{"date":"2016-11-21","close":10334.7803},{"date":"2016-11-22","close":10474.4115},{"date":"2016-11-23","close":10589.2194},{"date":"2016-11-24","close":10555.0873},{"date":"2016-11-25","close":10555.0873},{"date":"2016-11-28","close":10754.7083},{"date":"2016-11-29","close":10659.5522},{"date":"2016-11-30","close":10659.5522},{"date":"2016-12-01","close":10669.8953},{"date":"2016-12-02","close":10669.8953},{"date":"2016-12-05","close":10594.391},{"date":"2016-12-06","close":10615.0771},{"date":"2016-12-07","close":10649.2091},{"date":"2016-12-08","close":10735.0565},{"date":"2016-12-09","close":10735.0565},{"date":"2016-12-12","close":10624.3858},{"date":"2016-12-13","close":10624.3858},{"date":"2016-12-14","close":10609.9055},{"date":"2016-12-15","close":10279.9621},{"date":"2016-12-16","close":10375.1182},{"date":"2016-12-19","close":10375.1182},{"date":"2016-12-20","close":10195.149},{"date":"2016-12-21","close":10195.149},{"date":"2016-12-22","close":10064.8266},{"date":"2016-12-23","close":9999.6653},{"date":"2016-12-26","close":9999.6653},{"date":"2016-12-27","close":9999.6653},{"date":"2016-12-28","close":10119.6447},{"date":"2016-12-29","close":9969.6704},{"date":"2017-01-02","close":10075.1696},{"date":"2017-01-03","close":10279.9621},{"date":"2017-01-04","close":10269.619},{"date":"2017-01-05","close":10399.9415},{"date":"2017-01-06","close":10519.921},{"date":"2017-01-09","close":10489.9261},{"date":"2017-01-10","close":10489.9261},{"date":"2017-01-11","close":10519.921},{"date":"2017-01-12","close":10559.2246},{"date":"2017-01-13","close":10599.5625},{"date":"2017-01-16","close":10459.9312},{"date":"2017-01-17","close":10489.9261},{"date":"2017-01-18","close":10569.5676},{"date":"2017-01-19","close":10569.5676},{"date":"2017-01-20","close":10549.9158},{"date":"2017-01-23","close":10555.0873},{"date":"2017-01-24","close":10609.9055},{"date":"2017-01-25","close":10519.921},{"date":"2017-01-26","close":10649.2091},{"date":"2017-01-31","close":10649.2091},{"date":"2017-02-01","close":10564.3961},{"date":"2017-02-02","close":10539.5728},{"date":"2017-02-03","close":10539.5728},{"date":"2017-02-06","close":10615.0771},{"date":"2017-02-07","close":10624.3858},{"date":"2017-02-08","close":10754.7083},{"date":"2017-02-09","close":10929.5059},{"date":"2017-02-10","close":10789.8747},{"date":"2017-02-13","close":10969.8438},{"date":"2017-02-14","close":10980.1869},{"date":"2017-02-15","close":11269.7924},{"date":"2017-02-16","close":11310.1303},{"date":"2017-02-17","close":11310.1303},{"date":"2017-02-20","close":11310.1303},{"date":"2017-02-21","close":11400.1149},{"date":"2017-02-22","close":11400.1149},{"date":"2017-02-23","close":11340.1252},{"date":"2017-02-24","close":11324.6106},{"date":"2017-02-27","close":11199.4597},{"date":"2017-02-28","close":11199.4597},{"date":"2017-03-02","close":11199.4597},{"date":"2017-03-03","close":11040.1766},{"date":"2017-03-06","close":11040.1766},{"date":"2017-03-07","close":11049.4854},{"date":"2017-03-08","close":11079.4802},{"date":"2017-03-09","close":10939.849},{"date":"2017-03-10","close":10890.2023},{"date":"2017-03-13","close":11094.9948},{"date":"2017-03-14","close":11094.9948},{"date":"2017-03-15","close":11094.9948},{"date":"2017-03-16","close":11269.7924},{"date":"2017-03-17","close":11394.9434},{"date":"2017-03-20","close":11400.1149},{"date":"2017-03-21","close":11404.2521},{"date":"2017-03-22","close":11400.1149},{"date":"2017-03-23","close":11379.4288},{"date":"2017-03-24","close":11364.9485},{"date":"2017-03-27","close":11234.626},{"date":"2017-03-28","close":11274.964},{"date":"2017-03-29","close":11274.964},{"date":"2017-03-30","close":11199.4597},{"date":"2017-03-31","close":11124.9897},{"date":"2017-04-03","close":11124.9897},{"date":"2017-04-04","close":11250.1406},{"date":"2017-04-05","close":11149.813},{"date":"2017-04-06","close":11149.813},{"date":"2017-04-07","close":11109.4751},{"date":"2017-04-10","close":11109.4751},{"date":"2017-04-11","close":10959.5008},{"date":"2017-04-12","close":10945.0205},{"date":"2017-04-13","close":11035.0051},{"date":"2017-04-14","close":11035.0051},{"date":"2017-04-17","close":11139.4699},{"date":"2017-04-18","close":10869.5162},{"date":"2017-04-19","close":10869.5162},{"date":"2017-04-20","close":10819.8695},{"date":"2017-04-21","close":10834.3498},{"date":"2017-04-24","close":10839.5214},{"date":"2017-04-25","close":10849.8644},{"date":"2017-04-26","close":11204.6312},{"date":"2017-04-27","close":11134.2984},{"date":"2017-04-28","close":11010.1818},{"date":"2017-05-02","close":11100.1663},{"date":"2017-05-04","close":11400.1149},{"date":"2017-05-08","close":10765.0514},{"date":"2017-05-10","close":11070.1715},{"date":"2017-05-11","close":11139.4699},{"date":"2017-05-12","close":11139.4699},{"date":"2017-05-15","close":11214.9742},{"date":"2017-05-16","close":11184.9794},{"date":"2017-05-17","close":11250.1406},{"date":"2017-05-18","close":11164.2933},{"date":"2017-05-19","close":11144.6415},{"date":"2017-05-22","close":11234.626},{"date":"2017-05-23","close":11239.7976},{"date":"2017-05-24","close":11234.626},{"date":"2017-05-25","close":11419.7667},{"date":"2017-05-26","close":11374.2573},{"date":"2017-05-29","close":11460.1046},{"date":"2017-05-30","close":11494.2367},{"date":"2017-05-31","close":11524.2316},{"date":"2017-06-01","close":11509.7513},{"date":"2017-06-02","close":11550.0892},{"date":"2017-06-05","close":11424.9382},{"date":"2017-06-07","close":11454.9331},{"date":"2017-06-08","close":11494.2367},{"date":"2017-06-09","close":11494.2367},{"date":"2017-06-12","close":11409.4237},{"date":"2017-06-13","close":11474.5849},{"date":"2017-06-14","close":11434.247},{"date":"2017-06-15","close":11310.1303},{"date":"2017-06-16","close":11310.1303},{"date":"2017-06-19","close":11384.6003},{"date":"2017-06-20","close":11299.7873},{"date":"2017-06-21","close":11314.2676},{"date":"2017-06-22","close":11400.1149},{"date":"2017-06-23","close":11314.2676},{"date":"2017-06-26","close":11504.5798},{"date":"2017-06-27","close":11524.2316},{"date":"2017-06-28","close":11434.247},{"date":"2017-06-29","close":11304.9588},{"date":"2017-06-30","close":11430.1098},{"date":"2017-07-03","close":11424.9382},{"date":"2017-07-04","close":11430.1098},{"date":"2017-07-05","close":11449.7616},{"date":"2017-07-06","close":11454.9331},{"date":"2017-07-07","close":11490.0995},{"date":"2017-07-10","close":11490.0995},{"date":"2017-07-11","close":11520.0944},{"date":"2017-07-12","close":11814.8714},{"date":"2017-07-13","close":11825.2145},{"date":"2017-07-14","close":11949.3311},{"date":"2017-07-17","close":12000.0121},{"date":"2017-07-18","close":12000.0121},{"date":"2017-07-19","close":12119.9915},{"date":"2017-07-20","close":12144.8149},{"date":"2017-07-21","close":11924.5078},{"date":"2017-07-24","close":12089.9967},{"date":"2017-07-25","close":12065.1733},{"date":"2017-07-26","close":12060.0018},{"date":"2017-07-27","close":12109.6485},{"date":"2017-07-28","close":11894.5129},{"date":"2017-07-31","close":12099.3054},{"date":"2017-08-01","close":12199.633},{"date":"2017-08-02","close":12254.4512},{"date":"2017-08-03","close":12204.8046},{"date":"2017-08-04","close":12319.6125},{"date":"2017-08-07","close":12384.7737},{"date":"2017-08-08","close":12344.4358},{"date":"2017-08-09","close":12215.1476},{"date":"2017-08-10","close":12030.007},{"date":"2017-08-11","close":11814.8714},{"date":"2017-08-14","close":11964.8457},{"date":"2017-08-16","close":12065.1733},{"date":"2017-08-17","close":12044.4872},{"date":"2017-08-18","close":11894.5129},{"date":"2017-08-21","close":12019.6639},{"date":"2017-08-22","close":12245.1425},{"date":"2017-08-23","close":12125.1631},{"date":"2017-08-24","close":12245.1425},{"date":"2017-08-25","close":12575.0859},{"date":"2017-08-28","close":12824.3536},{"date":"2017-08-29","close":12665.0705},{"date":"2017-08-30","close":12610.2523},{"date":"2017-08-31","close":12610.2523},{"date":"2017-09-01","close":12649.5559},{"date":"2017-09-04","close":12559.5714},{"date":"2017-09-05","close":12539.9195},{"date":"2017-09-06","close":12389.9453},{"date":"2017-09-07","close":12494.4101},{"date":"2017-09-08","close":12509.9247},{"date":"2017-09-11","close":12474.7583},{"date":"2017-09-12","close":12575.0859},{"date":"2017-09-13","close":12499.5816},{"date":"2017-09-14","close":12449.935},{"date":"2017-09-15","close":12425.1116},{"date":"2017-09-18","close":12550.2626},{"date":"2017-09-19","close":12489.2386},{"date":"2017-09-20","close":12479.9298},{"date":"2017-09-21","close":12539.9195},{"date":"2017-09-22","close":12449.935},{"date":"2017-09-25","close":12284.4461},{"date":"2017-09-26","close":12264.7943},{"date":"2017-09-27","close":12374.4307},{"date":"2017-09-28","close":12259.6228},{"date":"2017-09-29","close":12159.2951},{"date":"2017-10-10","close":12665.0705},{"date":"2017-10-11","close":12834.6966},{"date":"2017-10-12","close":12839.8681},{"date":"2017-10-13","close":12965.0191},{"date":"2017-10-16","close":13014.6658},{"date":"2017-10-17","close":12995.014},{"date":"2017-10-18","close":12984.6709},{"date":"2017-10-19","close":12979.4994},{"date":"2017-10-20","close":12889.5148},{"date":"2017-10-23","close":12854.3484},{"date":"2017-10-24","close":12799.5302},{"date":"2017-10-25","close":12815.0448},{"date":"2017-10-26","close":12785.0499},{"date":"2017-10-27","close":12974.3278},{"date":"2017-10-30","close":12989.8424},{"date":"2017-10-31","close":12910.2009},{"date":"2017-11-01","close":13000.1855},{"date":"2017-11-02","close":12989.8424},{"date":"2017-11-03","close":12989.8424},{"date":"2017-11-06","close":12850.2112},{"date":"2017-11-07","close":13055.0037},{"date":"2017-11-08","close":12984.6709},{"date":"2017-11-09","close":13079.827},{"date":"2017-11-10","close":13144.9882},{"date":"2017-11-13","close":13079.827},{"date":"2017-11-14","close":12984.6709},{"date":"2017-11-15","close":12815.0448},{"date":"2017-11-16","close":12839.8681},{"date":"2017-11-17","close":13044.6606},{"date":"2017-11-20","close":12944.333},{"date":"2017-11-21","close":13154.297},{"date":"2017-11-22","close":13344.6092},{"date":"2017-11-23","close":13164.6401},{"date":"2017-11-24","close":13264.9677},{"date":"2017-11-27","close":13129.4737},{"date":"2017-11-28","close":13025.0088},{"date":"2017-11-29","close":13064.3124},{"date":"2017-11-30","close":12804.7017},{"date":"2017-12-01","close":12790.2215},{"date":"2017-12-04","close":12899.8579},{"date":"2017-12-05","close":12899.8579},{"date":"2017-12-06","close":12554.3998},{"date":"2017-12-07","close":12494.4101},{"date":"2017-12-08","close":12619.5611},{"date":"2017-12-11","close":12654.7275},{"date":"2017-12-12","close":12700.2369},{"date":"2017-12-13","close":12749.8836},{"date":"2017-12-14","close":12839.8681},{"date":"2017-12-15","close":12649.5559},{"date":"2017-12-18","close":12695.0654},{"date":"2017-12-19","close":12894.6863},{"date":"2017-12-20","close":12839.8681},{"date":"2017-12-21","close":12979.4994},{"date":"2017-12-22","close":12989.8424},{"date":"2017-12-26","close":13025.0088},{"date":"2017-12-27","close":13019.8373},{"date":"2017-12-28","close":12995.014},{"date":"2018-01-02","close":12917.1611},{"date":"2018-01-03","close":13062.1895},{"date":"2018-01-04","close":13149.2061},{"date":"2018-01-05","close":13149.2061},{"date":"2018-01-08","close":13163.709},{"date":"2018-01-09","close":13202.3828},{"date":"2018-01-10","close":13274.8965},{"date":"2018-01-11","close":13207.2168},{"date":"2018-01-12","close":13419.9248},{"date":"2018-01-15","close":13593.959},{"date":"2018-01-16","close":13666.4727},{"date":"2018-01-17","close":13777.6611},{"date":"2018-01-18","close":13951.6943},{"date":"2018-01-19","close":14183.7393},{"date":"2018-01-22","close":14251.4189},{"date":"2018-01-23","close":14464.127},{"date":"2018-01-24","close":14642.9941},{"date":"2018-01-25","close":14599.4863},{"date":"2018-01-26","close":14720.3428},{"date":"2018-01-29","close":14739.6797},{"date":"2018-01-30","close":14444.7891},{"date":"2018-01-31","close":14410.9492},{"date":"2018-02-01","close":14594.6514},{"date":"2018-02-02","close":14570.4805},{"date":"2018-02-05","close":14919.8564},{"date":"2018-02-06","close":13753.4893},{"date":"2018-02-07","close":13071.8574},{"date":"2018-02-08","close":13187.8799},{"date":"2018-02-09","close":12593.2656},{"date":"2018-02-12","close":12810.8076},{"date":"2018-02-13","close":12863.9844},{"date":"2018-02-14","close":13009.0127},{"date":"2018-02-19","close":13618.1299},{"date":"2018-02-20","close":13328.0742},{"date":"2018-02-21","close":13415.0908},{"date":"2018-02-22","close":13647.1357},{"date":"2018-02-23","close":13613.2959},{"date":"2018-02-26","close":13826.0029},{"date":"2018-02-27","close":13632.6328},{"date":"2018-02-28","close":13284.5654},{"date":"2018-03-02","close":13594.9111},{"date":"2018-03-05","close":13434.5938},{"date":"2018-03-06","close":13091.1943},{"date":"2018-03-07","close":13057.3545},{"date":"2018-03-08","close":13139.5371},{"date":"2018-03-09","close":13216.8857},{"date":"2018-03-12","close":13468.2676},{"date":"2018-03-13","close":13637.4668},{"date":"2018-03-14","close":13477.9365},{"date":"2018-03-15","close":13584.29},{"date":"2018-03-16","close":13473.1016},{"date":"2018-03-19","close":13477.9365},{"date":"2018-03-20","close":13477.9365},{"date":"2018-03-21","close":13540.7812},{"date":"2018-03-22","close":13357.0791},{"date":"2018-03-23","close":12946.167},{"date":"2018-03-26","close":12921.9951},{"date":"2018-03-27","close":13173.377},{"date":"2018-03-28","close":13033.1836},{"date":"2018-03-29","close":13004.1777},{"date":"2018-03-30","close":12955.835},{"date":"2018-04-02","close":12902.6582},{"date":"2018-04-03","close":12839.8125},{"date":"2018-04-04","close":12844.6475},{"date":"2018-04-05","close":12907.4922},{"date":"2018-04-06","close":12738.293},{"date":"2018-04-09","close":12965.5039},{"date":"2018-04-10","close":13207.2168},{"date":"2018-04-11","close":13178.2119},{"date":"2018-04-12","close":13086.3604},{"date":"2018-04-13","close":13086.3604},{"date":"2018-04-16","close":12888.1553},{"date":"2018-04-17","close":12689.9502},{"date":"2018-04-18","close":12733.459},{"date":"2018-04-19","close":12984.8408},{"date":"2018-04-20","close":12951.001},{"date":"2018-04-23","close":12854.3154},{"date":"2018-04-24","close":12970.3379},{"date":"2018-04-25","close":12955.835},{"date":"2018-04-26","close":12752.7959},{"date":"2018-04-27","close":12776.9678},{"date":"2018-04-30","close":13115.3662},{"date":"2018-05-02","close":13033.1836},{"date":"2018-05-03","close":12762.4648},{"date":"2018-05-04","close":12641.6084},{"date":"2018-05-08","close":12902.6582},{"date":"2018-05-09","close":12975.1719},{"date":"2018-05-10","close":13076.6924},{"date":"2018-05-11","close":13216.8857},{"date":"2018-05-14","close":13390.9189},{"date":"2018-05-15","close":13318.4053},{"date":"2018-05-16","close":13231.3887},{"date":"2018-05-17","close":13038.0176},{"date":"2018-05-18","close":13207.2168},{"date":"2018-05-21","close":13308.7363},{"date":"2018-05-23","close":13081.5264},{"date":"2018-05-24","close":12854.3154},{"date":"2018-05-25","close":12830.1445},{"date":"2018-05-28","close":12921.9951},{"date":"2018-05-29","close":12917.1611},{"date":"2018-05-30","close":12694.7852},{"date":"2018-05-31","close":12738.293},{"date":"2018-06-01","close":12965.5039},{"date":"2018-06-04","close":13100.8633},{"date":"2018-06-05","close":13221.7197},{"date":"2018-06-07","close":13274.8965},{"date":"2018-06-08","close":13226.5547},{"date":"2018-06-11","close":13071.8574},{"date":"2018-06-12","close":13125.0342},{"date":"2018-06-14","close":12931.6641},{"date":"2018-06-15","close":12776.9678},{"date":"2018-06-18","close":12743.1279},{"date":"2018-06-19","close":12453.0713},{"date":"2018-06-20","close":12457.9062},{"date":"2018-06-21","close":12235.5293},{"date":"2018-06-22","close":12235.5293},{"date":"2018-06-25","close":12177.5186},{"date":"2018-06-26","close":12066.3301},{"date":"2018-06-27","close":11877.7939},{"date":"2018-06-28","close":11752.1025},{"date":"2018-06-29","close":12003.4844},{"date":"2018-07-02","close":12022.8223},{"date":"2018-07-03","close":11718.2627},{"date":"2018-07-04","close":11476.5498},{"date":"2018-07-05","close":11433.041},{"date":"2018-07-06","close":11781.1084},{"date":"2018-07-09","close":11901.9648},{"date":"2018-07-10","close":11964.8105},{"date":"2018-07-11","close":11679.5889},{"date":"2018-07-12","close":11901.9648},{"date":"2018-07-13","close":11785.9424},{"date":"2018-07-16","close":11747.2686},{"date":"2018-07-17","close":11655.418},{"date":"2018-07-18","close":11592.5723},{"date":"2018-07-19","close":11645.749},{"date":"2018-07-20","close":11602.2402},{"date":"2018-07-23","close":11824.6172},{"date":"2018-07-24","close":12075.999},{"date":"2018-07-25","close":12187.1865},{"date":"2018-07-26","close":12095.3359},{"date":"2018-07-27","close":12119.5068},{"date":"2018-07-30","close":12066.3301},{"date":"2018-07-31","close":12105.0039},{"date":"2018-08-01","close":12090.502},{"date":"2018-08-02","close":11645.749},{"date":"2018-08-03","close":11732.7656},{"date":"2018-08-06","close":11766.6055},{"date":"2018-08-07","close":11853.6221},{"date":"2018-08-08","close":11877.7939},{"date":"2018-08-09","close":12042.1592},{"date":"2018-08-10","close":12008.3193},{"date":"2018-08-13","close":11771.4395},{"date":"2018-08-14","close":11713.4287},{"date":"2018-08-16","close":11510.3896},{"date":"2018-08-17","close":11452.3779},{"date":"2018-08-20","close":11491.0527},{"date":"2018-08-21","close":11814.9482},{"date":"2018-08-22","close":11901.9648},{"date":"2018-08-23","close":11892.2969},{"date":"2018-08-24","close":11771.4395},{"date":"2018-08-27","close":12163.0156},{"date":"2018-08-28","close":12090.502},{"date":"2018-08-29","close":12138.8438},{"date":"2018-08-30","close":11988.9814},{"date":"2018-08-31","close":11882.6279},{"date":"2018-09-03","close":11771.4395},{"date":"2018-09-04","close":11993.8164},{"date":"2018-09-05","close":11732.7656},{"date":"2018-09-06","close":11568.4004},{"date":"2018-09-07","close":11669.9199},{"date":"2018-09-10","close":11491.0527},{"date":"2018-09-11","close":11399.2012},{"date":"2018-09-12","close":11263.8418},{"date":"2018-09-13","close":11505.5557},{"date":"2018-09-14","close":11582.9033},{"date":"2018-09-17","close":11437.875},{"date":"2018-09-18","close":11534.5605},{"date":"2018-09-19","close":11742.4346},{"date":"2018-09-20","close":11771.4395},{"date":"2018-09-21","close":12017.9873},{"date":"2018-09-27","close":11926.1367},{"date":"2018-09-28","close":12037.3242},{"date":"2018-10-01","close":12167.8496},{"date":"2018-10-02","close":11761.7715},{"date":"2018-10-04","close":11524.8926},{"date":"2018-10-05","close":11500.7207},{"date":"2018-10-08","close":11433.041},{"date":"2018-10-10","close":11510.3896},{"date":"2018-10-11","close":10915.7744},{"date":"2018-10-12","close":11283.1787},{"date":"2018-10-15","close":11017.2939},{"date":"2018-10-16","close":11104.3115},{"date":"2018-10-17","close":11200.9961},{"date":"2018-10-18","close":11012.46},{"date":"2018-10-19","close":11205.8311},{"date":"2018-10-22","close":11486.2178},{"date":"2018-10-23","close":11104.3115},{"date":"2018-10-24","close":11171.9912},{"date":"2018-10-25","close":10983.4541},{"date":"2018-10-26","close":11002.791},{"date":"2018-10-29","close":10877.1006},{"date":"2018-10-30","close":10901.2715},{"date":"2018-10-31","close":11002.791},{"date":"2018-11-01","close":11200.9961},{"date":"2018-11-02","close":11582.9033},{"date":"2018-11-05","close":11457.2129},{"date":"2018-11-06","close":11510.3896},{"date":"2018-11-07","close":11544.2295},{"date":"2018-11-08","close":11679.5889},{"date":"2018-11-09","close":11379.8643},{"date":"2018-11-12","close":11418.5381},{"date":"2018-11-13","close":11379.8643},{"date":"2018-11-14","close":11346.0244},{"date":"2018-11-15","close":11384.6982},{"date":"2018-11-16","close":11495.8867},{"date":"2018-11-19","close":11592.5723},{"date":"2018-11-20","close":11350.8584},{"date":"2018-11-21","close":11331.5215},{"date":"2018-11-22","close":11399.2012},{"date":"2018-11-23","close":11278.3447},{"date":"2018-11-26","close":11505.5557},{"date":"2018-11-27","close":11486.2178},{"date":"2018-11-28","close":11597.4062},{"date":"2018-11-29","close":11471.7158},{"date":"2018-11-30","close":11592.5723},{"date":"2018-12-03","close":11824.6172},{"date":"2018-12-04","close":11727.9316},{"date":"2018-12-05","close":11708.5947},{"date":"2018-12-06","close":11350.8584},{"date":"2018-12-07","close":11317.0186},{"date":"2018-12-10","close":11191.3281},{"date":"2018-12-11","close":11152.6533},{"date":"2018-12-12","close":11283.1787},{"date":"2018-12-13","close":11457.2129},{"date":"2018-12-14","close":11302.5156},{"date":"2018-12-17","close":11283.1787},{"date":"2018-12-18","close":11133.3164},{"date":"2018-12-19","close":11065.6367},{"date":"2018-12-20","close":10901.2715},{"date":"2018-12-21","close":10896.4375},{"date":"2018-12-24","close":10935.1113},{"date":"2018-12-26","close":10906.1064},{"date":"2018-12-27","close":10881.9346},{"date":"2018-12-28","close":10877.1006},{"date":"2019-01-02","close":10630.5527},{"date":"2019-01-03","close":10630.5527},{"date":"2019-01-04","close":10785.249},{"date":"2019-01-07","close":10910.9404},{"date":"2019-01-08","close":11354.6055},{"date":"2019-01-09","close":11239.6709},{"date":"2019-01-10","close":11234.8359},{"date":"2019-01-11","close":11326.6875},{"date":"2019-01-14","close":11157.4883},{"date":"2019-01-15","close":11283.1787},{"date":"2019-01-16","close":11317.0186},{"date":"2019-01-17","close":11466.8809},{"date":"2019-01-18","close":11466.8809},{"date":"2019-01-21","close":11539.3955},{"date":"2019-01-22","close":11471.7158},{"date":"2019-01-23","close":11534.5605},{"date":"2019-01-24","close":11520.0576},{"date":"2019-01-25","close":11732.7656},{"date":"2019-01-28","close":11713.4287},{"date":"2019-01-29","close":11684.4229},{"date":"2019-01-30","close":11698.9258},{"date":"2019-01-31","close":11921.3018},{"date":"2019-02-01","close":11921.3018},{"date":"2019-02-07","close":11911.6338},{"date":"2019-02-08","close":11790.7773},{"date":"2019-02-11","close":11848.7881},{"date":"2019-02-12","close":11979.3135},{"date":"2019-02-13","close":12134.0098},{"date":"2019-02-14","close":12138.8438},{"date":"2019-02-15","close":11877.7939},{"date":"2019-02-18","close":12100.1699},{"date":"2019-02-19","close":12085.667},{"date":"2019-02-20","close":12182.3525},{"date":"2019-02-21","close":12230.6953},{"date":"2019-02-22","close":12172.6836},{"date":"2019-02-25","close":12530.4199},{"date":"2019-02-26","close":12501.4141},{"date":"2019-02-27","close":12525.5859},{"date":"2019-02-28","close":12332.2148},{"date":"2019-03-04","close":12675.4482},{"date":"2019-03-05","close":12482.0771},{"date":"2019-03-06","close":12496.5801},{"date":"2019-03-07","close":12409.5635},{"date":"2019-03-08","close":12119.5068},{"date":"2019-03-11","close":12129.1758},{"date":"2019-03-12","close":12298.375},{"date":"2019-03-13","close":12279.0381},{"date":"2019-03-14","close":12337.0488},{"date":"2019-03-15","close":12496.5801},{"date":"2019-03-18","close":12602.9336},{"date":"2019-03-19","close":12578.7627},{"date":"2019-03-20","close":12540.0879},{"date":"2019-03-21","close":12588.4307},{"date":"2019-03-22","close":12385.3916},{"date":"2019-03-25","close":12158.1816},{"date":"2019-03-26","close":12143.6787},{"date":"2019-03-27","close":12250.0322},{"date":"2019-03-28","close":12158.1816},{"date":"2019-03-29","close":12259.7012},{"date":"2019-04-01","close":12424.0664},{"date":"2019-04-02","close":12443.4033},{"date":"2019-04-03","close":12530.4199},{"date":"2019-04-04","close":12602.9336},{"date":"2019-04-05","close":12554.5908},{"date":"2019-04-08","close":12588.4307},{"date":"2019-04-09","close":12675.4482},{"date":"2019-04-10","close":12685.1162},{"date":"2019-04-11","close":12530.4199},{"date":"2019-04-12","close":12433.7344},{"date":"2019-04-15","close":12627.1055},{"date":"2019-04-16","close":12622.2705},{"date":"2019-04-17","close":12709.2881},{"date":"2019-04-18","close":12617.4365},{"date":"2019-04-19","close":12617.4365},{"date":"2019-04-22","close":12757.6299},{"date":"2019-04-23","close":12612.6025},{"date":"2019-04-24","close":12511.083},{"date":"2019-04-25","close":12467.5742},{"date":"2019-04-26","close":12366.0547},{"date":"2019-04-29","close":12482.0771},{"date":"2019-04-30","close":12477.2432},{"date":"2019-05-02","close":12462.7402},{"date":"2019-05-03","close":12399.8945},{"date":"2019-05-07","close":12172.6836},{"date":"2019-05-08","close":11959.9766},{"date":"2019-05-09","close":11752.1025},{"date":"2019-05-10","close":11790.7773},{"date":"2019-05-13","close":11723.0977},{"date":"2019-05-14","close":11568.4004},{"date":"2019-05-15","close":11669.9199},{"date":"2019-05-16","close":11679.5889},{"date":"2019-05-17","close":11510.3896},{"date":"2019-05-20","close":11418.5381},{"date":"2019-05-21","close":11476.5498},{"date":"2019-05-22","close":11437.875},{"date":"2019-05-23","close":11196.1621},{"date":"2019-05-24","close":11360.5273},{"date":"2019-05-27","close":11249.3389},{"date":"2019-05-28","close":11283.1787},{"date":"2019-05-29","close":11288.0137},{"date":"2019-05-30","close":11288.0137},{"date":"2019-05-31","close":11288.0137},{"date":"2019-06-03","close":11273.5107},{"date":"2019-06-04","close":11215.499},{"date":"2019-06-05","close":11230.002},{"date":"2019-06-07","close":11230.002},{"date":"2019-06-10","close":11408.8701},{"date":"2019-06-11","close":11607.0752},{"date":"2019-06-12","close":11428.207},{"date":"2019-06-13","close":11312.1846},{"date":"2019-06-14","close":11346.0244},{"date":"2019-06-17","close":11413.7041},{"date":"2019-06-18","close":11394.3672},{"date":"2019-06-19","close":11727.9316},{"date":"2019-06-20","close":11872.96},{"date":"2019-06-21","close":11868.125},{"date":"2019-06-24","close":11959.9766},{"date":"2019-06-25","close":11660.252},{"date":"2019-06-26","close":11718.2627},{"date":"2019-06-27","close":11863.291},{"date":"2019-06-28","close":11853.6221},{"date":"2019-07-01","close":12032.4902},{"date":"2019-07-02","close":12022.8223},{"date":"2019-07-03","close":12003.4844},{"date":"2019-07-04","close":12008.3193},{"date":"2019-07-05","close":12008.3193},{"date":"2019-07-08","close":11766.6055},{"date":"2019-07-09","close":11766.6055},{"date":"2019-07-10","close":11814.9482},{"date":"2019-07-11","close":11930.9707},{"date":"2019-07-12","close":11911.6338},{"date":"2019-07-15","close":11906.7998},{"date":"2019-07-16","close":11930.9707},{"date":"2019-07-17","close":11940.6396},{"date":"2019-07-18","close":11848.7881},{"date":"2019-07-19","close":12032.4902},{"date":"2019-07-22","close":11964.8105},{"date":"2019-07-23","close":11911.6338},{"date":"2019-07-24","close":12032.4902},{"date":"2019-07-25","close":12071.1641},{"date":"2019-07-26","close":11984.1475},{"date":"2019-07-29","close":11858.457},{"date":"2019-07-30","close":11950.3076},{"date":"2019-07-31","close":11776.2744},{"date":"2019-08-01","close":11713.4287},{"date":"2019-08-02","close":11423.373},{"date":"2019-08-05","close":11138.1514},{"date":"2019-08-06","close":11051.1338},{"date":"2019-08-07","close":11051.1338},{"date":"2019-08-08","close":11099.4766},{"date":"2019-08-09","close":11099.4766},{"date":"2019-08-12","close":11089.8086},{"date":"2019-08-13","close":10896.4375},{"date":"2019-08-14","close":10935.1113},{"date":"2019-08-16","close":11041.4658},{"date":"2019-08-19","close":11181.6592},{"date":"2019-08-20","close":11259.0078},{"date":"2019-08-21","close":11268.6758},{"date":"2019-08-22","close":11128.4824},{"date":"2019-08-23","close":11263.8418},{"date":"2019-08-26","close":10944.7803},{"date":"2019-08-27","close":11046.2998},{"date":"2019-08-28","close":11055.9688},{"date":"2019-08-29","close":10964.1172},{"date":"2019-08-30","close":11113.9795},{"date":"2019-09-02","close":11176.8252},{"date":"2019-09-03","close":11128.4824},{"date":"2019-09-04","close":11375.0303},{"date":"2019-09-05","close":11476.5498},{"date":"2019-09-06","close":11524.8926},{"date":"2019-09-09","close":11549.0635},{"date":"2019-09-10","close":11534.5605},{"date":"2019-09-11","close":11694.0918},{"date":"2019-09-16","close":11713.4287},{"date":"2019-09-17","close":11611.9092},{"date":"2019-09-18","close":11640.915},{"date":"2019-09-19","close":11495.8867},{"date":"2019-09-20","close":11524.8926},{"date":"2019-09-23","close":11394.3672},{"date":"2019-09-24","close":11389.5332},{"date":"2019-09-25","close":11273.5107},{"date":"2019-09-26","close":11283.1787},{"date":"2019-09-27","close":11273.5107},{"date":"2019-09-30","close":11307.3506},{"date":"2019-10-01","close":11307.3506},{"date":"2019-10-02","close":11297.6816},{"date":"2019-10-04","close":11138.1514},{"date":"2019-10-07","close":11113.9795},{"date":"2019-10-08","close":11297.6816},{"date":"2019-10-10","close":11288.0137},{"date":"2019-10-11","close":11505.5557},{"date":"2019-10-14","close":11669.9199},{"date":"2019-10-15","close":11611.9092},{"date":"2019-10-16","close":11553.8975},{"date":"2019-10-17","close":11640.915},{"date":"2019-10-18","close":11665.0859},{"date":"2019-10-21","close":11611.9092},{"date":"2019-10-22","close":11650.583},{"date":"2019-10-23","close":11549.0635},{"date":"2019-10-24","close":11568.4004},{"date":"2019-10-25","close":11616.7432},{"date":"2019-10-28","close":11655.418},{"date":"2019-10-29","close":11616.7432},{"date":"2019-10-30","close":11558.7324},{"date":"2019-10-31","close":11636.0801},{"date":"2019-11-01","close":11747.2686},{"date":"2019-11-04","close":11872.96},{"date":"2019-11-05","close":11974.4795},{"date":"2019-11-06","close":11988.9814},{"date":"2019-11-07","close":11945.4736},{"date":"2019-11-08","close":11984.1475},{"date":"2019-11-11","close":11708.5947},{"date":"2019-11-12","close":11824.6172},{"date":"2019-11-13","close":11597.4062},{"date":"2019-11-14","close":11447.5439},{"date":"2019-11-15","close":11549.0635},{"date":"2019-11-18","close":11578.0693},{"date":"2019-11-19","close":11723.0977},{"date":"2019-11-20","close":11747.2686},{"date":"2019-11-21","close":11553.8975},{"date":"2019-11-22","close":11563.5664},{"date":"2019-11-25","close":11592.5723},{"date":"2019-11-26","close":11752.1025},{"date":"2019-11-27","close":11713.4287},{"date":"2019-11-28","close":11698.9258},{"date":"2019-11-29","close":11360.5273},{"date":"2019-12-02","close":11442.71},{"date":"2019-12-03","close":11457.2129},{"date":"2019-12-04","close":11350.8584},{"date":"2019-12-05","close":11394.3672},{"date":"2019-12-06","close":11457.2129},{"date":"2019-12-09","close":11471.7158},{"date":"2019-12-10","close":11491.0527},{"date":"2019-12-11","close":11524.8926},{"date":"2019-12-12","close":11718.2627},{"date":"2019-12-13","close":11911.6338},{"date":"2019-12-16","close":11930.9707},{"date":"2019-12-17","close":12085.667},{"date":"2019-12-18","close":12046.9932},{"date":"2019-12-19","close":12008.3193},{"date":"2019-12-20","close":12143.6787},{"date":"2019-12-23","close":12085.667},{"date":"2019-12-24","close":12201.6895},{"date":"2019-12-26","close":12288.7061},{"date":"2019-12-27","close":12254.8662},{"date":"2019-12-30","close":12380.5576},{"date":"2020-01-02","close":12366.0547},{"date":"2020-01-03","close":12351.5518},{"date":"2020-01-06","close":12288.7061},{"date":"2020-01-07","close":12361.2207},{"date":"2020-01-08","close":12148.5127},{"date":"2020-01-09","close":12303.209},{"date":"2020-01-10","close":12370.8887},{"date":"2020-01-13","close":12467.5742},{"date":"2020-01-14","close":12443.4033},{"date":"2020-01-15","close":12390.2256},{"date":"2020-01-16","close":12404.7285},{"date":"2020-01-17","close":12453.0713},{"date":"2020-01-20","close":12491.7461},{"date":"2020-01-21","close":12129.1758},{"date":"2020-01-22","close":12293.541},{"date":"2020-01-23","close":11969.6445},{"date":"2020-01-28","close":11877.7939},{"date":"2020-01-29","close":11660.252},{"date":"2020-01-30","close":11379.8643},{"date":"2020-01-31","close":11283.1787},{"date":"2020-02-03","close":11302.5156},{"date":"2020-02-04","close":11452.3779},{"date":"2020-02-05","close":11486.2178},{"date":"2020-02-06","close":11829.4512},{"date":"2020-02-07","close":11650.583},{"date":"2020-02-10","close":11689.2578},{"date":"2020-02-11","close":11829.4512},{"date":"2020-02-12","close":11974.4795},{"date":"2020-02-13","close":11921.3018},{"date":"2020-02-14","close":11930.9707},{"date":"2020-02-17","close":12022.8223},{"date":"2020-02-18","close":11887.4619},{"date":"2020-02-19","close":11974.4795},{"date":"2020-02-20","close":11897.1309},{"date":"2020-02-21","close":11805.2793},{"date":"2020-02-24","close":11645.749},{"date":"2020-02-25","close":11626.4121},{"date":"2020-02-26","close":11515.2236},{"date":"2020-02-27","close":11524.8926},{"date":"2020-02-28","close":11283.1787},{"date":"2020-03-02","close":11529.7266},{"date":"2020-03-03","close":11529.7266},{"date":"2020-03-04","close":11578.0693},{"date":"2020-03-05","close":11785.9424},{"date":"2020-03-06","close":11423.373},{"date":"2020-03-09","close":11022.1289},{"date":"2020-03-10","close":11191.3281},{"date":"2020-03-11","close":11060.8027},{"date":"2020-03-12","close":10649.8896},{"date":"2020-03-13","close":10427.5137},{"date":"2020-03-16","close":10200.3027},{"date":"2020-03-17","close":10021.4355},{"date":"2020-03-18","close":9784.5566},{"date":"2020-03-19","close":9301.1299},{"date":"2020-03-20","close":9842.5674},{"date":"2020-03-23","close":9518.6719},{"date":"2020-03-24","close":10069.7783},{"date":"2020-03-25","close":10311.4912},{"date":"2020-03-26","close":10253.4805},{"date":"2020-03-27","close":10296.9883},{"date":"2020-03-30","close":10253.4805},{"date":"2020-03-31","close":10311.4912},{"date":"2020-04-01","close":10180.9658},{"date":"2020-04-02","close":10229.3086},{"date":"2020-04-03","close":10253.4805},{"date":"2020-04-06","close":10485.5254},{"date":"2020-04-07","close":10562.873},{"date":"2020-04-08","close":10480.6904},{"date":"2020-04-09","close":10577.376},{"date":"2020-04-10","close":10456.5195},{"date":"2020-04-13","close":10712.7354},{"date":"2020-04-14","close":10669.2266},{"date":"2020-04-16","close":10490.3594},{"date":"2020-04-17","close":10630.5527},{"date":"2020-04-20","close":10645.0557},{"date":"2020-04-21","close":10451.6846},{"date":"2020-04-22","close":10456.5195},{"date":"2020-04-23","close":10451.6846},{"date":"2020-04-24","close":10471.0225},{"date":"2020-04-27","close":10630.5527},{"date":"2020-04-28","close":10765.9121},{"date":"2020-04-29","close":10848.0947},{"date":"2020-05-04","close":10393.6738},{"date":"2020-05-06","close":10514.5303},{"date":"2020-05-07","close":10562.873},{"date":"2020-05-08","close":10678.8955},{"date":"2020-05-11","close":10809.4209},{"date":"2020-05-12","close":10640.2217},{"date":"2020-05-13","close":10596.7129},{"date":"2020-05-14","close":10485.5254},{"date":"2020-05-15","close":10456.5195},{"date":"2020-05-18","close":10504.8623},{"date":"2020-05-19","close":10678.8955},{"date":"2020-05-20","close":10698.2324},{"date":"2020-05-21","close":10649.8896},{"date":"2020-05-22","close":10234.1426},{"date":"2020-05-25","close":10205.1377},{"date":"2020-05-26","close":10446.8506},{"date":"2020-05-27","close":10296.9883},{"date":"2020-05-28","close":10432.3477},{"date":"2020-05-29","close":10350.165},{"date":"2020-06-01","close":10693.3984},{"date":"2020-06-02","close":10664.3926},{"date":"2020-06-03","close":10843.2607},{"date":"2020-06-04","close":10785.249},{"date":"2020-06-05","close":10930.2773},{"date":"2020-06-08","close":10901.2715},{"date":"2020-06-09","close":11022.1289},{"date":"2020-06-10","close":11060.8027},{"date":"2020-06-11","close":10886.7695},{"date":"2020-06-12","close":10693.3984},{"date":"2020-06-15","close":10538.7021},{"date":"2020-06-16","close":10746.5752},{"date":"2020-06-17","close":10688.5645},{"date":"2020-06-18","close":10736.9072},{"date":"2020-06-19","close":11254.2778},{"date":"2020-06-22","close":10732.0723},{"date":"2020-06-23","close":10877.1006},{"date":"2020-06-24","close":10877.1006},{"date":"2020-06-25","close":10993.123},{"date":"2020-06-26","close":10804.5869},{"date":"2020-06-29","close":10674.0615},{"date":"2020-06-30","close":10606.3818},{"date":"2020-07-01","close":10804.5869},{"date":"2020-07-02","close":10939.9463},{"date":"2020-07-03","close":11624.5592},{"date":"2020-07-06","close":11674.7549},{"date":"2020-07-07","close":11800.4453},{"date":"2020-07-08","close":11834.2852},{"date":"2020-07-09","close":11868.125},{"date":"2020-07-10","close":11636.0801},{"date":"2020-07-13","close":11752.1025},{"date":"2020-07-14","close":11466.8809},{"date":"2020-07-15","close":11486.2178},{"date":"2020-07-16","close":11278.3447},{"date":"2020-07-17","close":11259.0078},{"date":"2020-07-20","close":11433.041},{"date":"2020-07-21","close":11539.3955},{"date":"2020-07-22","close":11505.5557},{"date":"2020-07-23","close":11375.0303},{"date":"2020-07-24","close":11075.3057},{"date":"2020-07-27","close":11167.1562},{"date":"2020-07-28","close":11249.3389},{"date":"2020-07-29","close":11244.5049},{"date":"2020-07-30","close":11215.499},{"date":"2020-07-31","close":11196.1621},{"date":"2020-08-03","close":11075.3057},{"date":"2020-08-04","close":11239.6709},{"date":"2020-08-05","close":11283.1787},{"date":"2020-08-06","close":11162.3223},{"date":"2020-08-07","close":11128.4824},{"date":"2020-08-10","close":11080.1396},{"date":"2020-08-11","close":11234.8359},{"date":"2020-08-12","close":11167.1562},{"date":"2020-08-13","close":11307.3506},{"date":"2020-08-14","close":11418.5381},{"date":"2020-08-18","close":11481.3838},{"date":"2020-08-19","close":11317.0186},{"date":"2020-08-20","close":11167.1562},{"date":"2020-08-21","close":11307.3506},{"date":"2020-08-24","close":11365.3613},{"date":"2020-08-25","close":11312.1846},{"date":"2020-08-26","close":11331.5215},{"date":"2020-08-27","close":11259.0078},{"date":"2020-08-28","close":11341.1904},{"date":"2020-08-31","close":11239.6709},{"date":"2020-09-01","close":11113.9795},{"date":"2020-09-02","close":11099.4766},{"date":"2020-09-03","close":11012.46},{"date":"2020-09-04","close":10915.7744},{"date":"2020-09-07","close":10814.2549},{"date":"2020-09-08","close":10915.7744},{"date":"2020-09-09","close":10838.4268},{"date":"2020-09-10","close":10925.4434},{"date":"2020-09-11","close":10891.6035},{"date":"2020-09-14","close":10925.4434},{"date":"2020-09-15","close":10906.1064},{"date":"2020-09-16","close":10939.9463},{"date":"2020-09-17","close":10848.0947},{"date":"2020-09-18","close":11046.2998},{"date":"2020-09-21","close":10852.9287},{"date":"2020-09-22","close":10770.7471},{"date":"2020-09-23","close":10683.7295},{"date":"2020-09-24","close":10500.0273},{"date":"2020-09-25","close":10427.5137},{"date":"2020-09-28","close":10504.8623},{"date":"2020-09-29","close":10403.3428},{"date":"2020-10-05","close":10553.2051},{"date":"2020-10-06","close":10587.0449},{"date":"2020-10-07","close":10756.2441},{"date":"2020-10-08","close":10698.2324},{"date":"2020-10-12","close":10997.957},{"date":"2020-10-13","close":10881.9346},{"date":"2020-10-14","close":11007.626},{"date":"2020-10-15","close":11012.46},{"date":"2020-10-16","close":11022.1289},{"date":"2020-10-19","close":11171.9912},{"date":"2020-10-20","close":11157.4883},{"date":"2020-10-21","close":11234.8359},{"date":"2020-10-22","close":11292.8477},{"date":"2020-10-23","close":11263.8418},{"date":"2020-10-26","close":11200.9961},{"date":"2020-10-27","close":11133.3164},{"date":"2020-10-28","close":11075.3057},{"date":"2020-10-29","close":11157.4883},{"date":"2020-10-30","close":10906.1064},{"date":"2020-11-02","close":11041.4658},{"date":"2020-11-03","close":11239.6709},{"date":"2020-11-04","close":11157.4883},{"date":"2020-11-05","close":11592.5723},{"date":"2020-11-06","close":11679.5889},{"date":"2020-11-09","close":11839.1201},{"date":"2020-11-10","close":11732.7656},{"date":"2020-11-11","close":11703.7598},{"date":"2020-11-12","close":11752.1025},{"date":"2020-11-13","close":11718.2627},{"date":"2020-11-16","close":11718.2627},{"date":"2020-11-17","close":11790.7773},{"date":"2020-11-18","close":11834.2852},{"date":"2020-11-19","close":11810.1143},{"date":"2020-11-20","close":11785.9424},{"date":"2020-11-23","close":11877.7939},{"date":"2020-11-24","close":11824.6172},{"date":"2020-11-25","close":11819.7822},{"date":"2020-11-26","close":11834.2852},{"date":"2020-11-27","close":11940.6396},{"date":"2020-11-30","close":11858.457},{"date":"2020-12-01","close":11897.1309},{"date":"2020-12-02","close":11723.0977},{"date":"2020-12-03","close":11795.6113},{"date":"2020-12-04","close":11839.1201},{"date":"2020-12-07","close":11679.5889},{"date":"2020-12-08","close":11563.5664},{"date":"2020-12-09","close":11698.9258},{"date":"2020-12-10","close":11558.7324},{"date":"2020-12-11","close":11544.2295},{"date":"2020-12-14","close":11549.0635},{"date":"2020-12-15","close":11549.0635},{"date":"2020-12-16","close":11563.5664},{"date":"2020-12-17","close":11660.252},{"date":"2020-12-18","close":11650.583},{"date":"2020-12-21","close":11645.749},{"date":"2020-12-22","close":11495.8867},{"date":"2020-12-23","close":11674.7549},{"date":"2020-12-24","close":11602.2402},{"date":"2020-12-28","close":11491.0527},{"date":"2020-12-29","close":11607.0752},{"date":"2020-12-30","close":11752.1025},{"date":"2021-01-04","close":11911.6338},{"date":"2021-01-05","close":11829.4512},{"date":"2021-01-06","close":11979.3135},{"date":"2021-01-07","close":11897.1309},{"date":"2021-01-08","close":12129.1758},{"date":"2021-01-11","close":12177.5186},{"date":"2021-01-12","close":12322.5459},{"date":"2021-01-13","close":12380.5576},{"date":"2021-01-14","close":12491.7461},{"date":"2021-01-15","close":12462.7402},{"date":"2021-01-18","close":12627.1055},{"date":"2021-01-19","close":12989.6748},{"date":"2021-01-20","close":13231.3887},{"date":"2021-01-21","close":13183.0459},{"date":"2021-01-22","close":12984.8408},{"date":"2021-01-25","close":13221.7197},{"date":"2021-01-26","close":13004.1777},{"date":"2021-01-27","close":12999.3438},{"date":"2021-01-28","close":12641.6084},{"date":"2021-01-29","close":12404.7285},{"date":"2021-02-01","close":12743.1279},{"date":"2021-02-02","close":12873.6523},{"date":"2021-02-03","close":12873.6523},{"date":"2021-02-04","close":12762.4648},{"date":"2021-02-05","close":12834.9785},{"date":"2021-02-08","close":12839.8125},{"date":"2021-02-09","close":12844.6475},{"date":"2021-02-10","close":13091.1943},{"date":"2021-02-15","close":13178.2119},{"date":"2021-02-16","close":13332.9082},{"date":"2021-02-17","close":13506.9414},{"date":"2021-02-18","close":13357.0791},{"date":"2021-02-19","close":13342.5762},{"date":"2021-02-22","close":13289.3994},{"date":"2021-02-23","close":13197.5488},{"date":"2021-02-24","close":12627.1055},{"date":"2021-02-25","close":12917.1611},{"date":"2021-02-26","close":12535.2539},{"date":"2021-03-02","close":12462.7402},{"date":"2021-03-03","close":12781.8018},{"date":"2021-03-04","close":12554.5908},{"date":"2021-03-05","close":12530.4199},{"date":"2021-03-08","close":12269.3691},{"date":"2021-03-09","close":12095.3359},{"date":"2021-03-10","close":12163.0156},{"date":"2021-03-11","close":12390.2256},{"date":"2021-03-12","close":12525.5859},{"date":"2021-03-15","close":12259.7012},{"date":"2021-03-16","close":12443.4033},{"date":"2021-03-17","close":12443.4033},{"date":"2021-03-18","close":12680.2822},{"date":"2021-03-19","close":12327.3809},{"date":"2021-03-22","close":12428.9004},{"date":"2021-03-23","close":12182.3525},{"date":"2021-03-24","close":11911.6338},{"date":"2021-03-25","close":11800.4453},{"date":"2021-03-26","close":12080.833},{"date":"2021-03-29","close":12008.3193},{"date":"2021-03-30","close":12143.6787},{"date":"2021-03-31","close":12061.4961},{"date":"2021-04-01","close":12235.5293},{"date":"2021-04-02","close":12303.209},{"date":"2021-04-05","close":12665.0705},{"date":"2021-04-06","close":12375.7236},{"date":"2021-04-07","close":12187.1865},{"date":"2021-04-08","close":12158.1816},{"date":"2021-04-09","close":11998.6504},{"date":"2021-04-12","close":11945.4736},{"date":"2021-04-13","close":11930.9707},{"date":"2021-04-14","close":12046.9932},{"date":"2021-04-15","close":11926.1367},{"date":"2021-04-16","close":12143.6787},{"date":"2021-04-19","close":12167.8496},{"date":"2021-04-20","close":12167.8496},{"date":"2021-04-21","close":11964.8105},{"date":"2021-04-22","close":11964.8105},{"date":"2021-04-23","close":12114.6729},{"date":"2021-04-26","close":12080.833},{"date":"2021-04-27","close":12129.1758},{"date":"2021-04-28","close":12100.1699},{"date":"2021-04-29","close":12129.1758},{"date":"2021-04-30","close":11950.3076},{"date":"2021-05-03","close":11771.4395},{"date":"2021-05-04","close":11810.1143},{"date":"2021-05-06","close":11795.6113},{"date":"2021-05-07","close":11781.1084},{"date":"2021-05-10","close":11727.9316},{"date":"2021-05-11","close":11515.2236},{"date":"2021-05-12","close":11582.9033},{"date":"2021-05-13","close":11408.8701},{"date":"2021-05-14","close":11389.5332},{"date":"2021-05-17","close":11578.0693},{"date":"2021-05-18","close":11689.2578},{"date":"2021-05-20","close":11640.915},{"date":"2021-05-21","close":11756.9375},{"date":"2021-05-24","close":11679.5889},{"date":"2021-05-25","close":11819.7822},{"date":"2021-05-26","close":11940.6396},{"date":"2021-05-27","close":11935.8047},{"date":"2021-05-28","close":11892.2969},{"date":"2021-05-31","close":11892.2969},{"date":"2021-06-01","close":12056.6621},{"date":"2021-06-02","close":12046.9932},{"date":"2021-06-03","close":11998.6504},{"date":"2021-06-04","close":11940.6396},{"date":"2021-06-07","close":11853.6221},{"date":"2021-06-08","close":11776.2744},{"date":"2021-06-09","close":11727.9316},{"date":"2021-06-10","close":11810.1143},{"date":"2021-06-11","close":11863.291},{"date":"2021-06-14","close":11892.2969},{"date":"2021-06-15","close":11761.7715},{"date":"2021-06-16","close":11689.2578},{"date":"2021-06-17","close":11660.252},{"date":"2021-06-18","close":11698.9258},{"date":"2021-06-21","close":11602.2402},{"date":"2021-06-22","close":11621.5771},{"date":"2021-06-23","close":11727.9316},{"date":"2021-06-24","close":11742.4346},{"date":"2021-06-25","close":11988.9814},{"date":"2021-06-28","close":11940.6396},{"date":"2021-06-29","close":11877.7939},{"date":"2021-06-30","close":11853.6221},{"date":"2021-07-01","close":11689.2578},{"date":"2021-07-02","close":11544.2295},{"date":"2021-07-05","close":11394.3672},{"date":"2021-07-06","close":11312.1846},{"date":"2021-07-07","close":11210.665},{"date":"2021-07-08","close":10939.9463},{"date":"2021-07-09","close":11022.1289},{"date":"2021-07-12","close":11046.2998},{"date":"2021-07-13","close":11215.499},{"date":"2021-07-14","close":11200.9961},{"date":"2021-07-15","close":11317.0186},{"date":"2021-07-16","close":11288.0137},{"date":"2021-07-19","close":11109.1455},{"date":"2021-07-20","close":10935.1113},{"date":"2021-07-21","close":10877.1006},{"date":"2021-07-22","close":11123.6484},{"date":"2021-07-23","close":11012.46},{"date":"2021-07-26","close":10495.1934},{"date":"2021-07-27","close":10055.2754},{"date":"2021-07-28","close":10035.9385},{"date":"2021-07-29","close":10422.6797},{"date":"2021-07-30","close":10185.8008},{"date":"2021-08-02","close":10374.3369},{"date":"2021-08-03","close":10345.3311},{"date":"2021-08-04","close":10509.6963},{"date":"2021-08-05","close":10325.9941},{"date":"2021-08-06","close":10340.4971},{"date":"2021-08-09","close":10384.0049},{"date":"2021-08-10","close":10509.6963},{"date":"2021-08-11","close":10577.376},{"date":"2021-08-12","close":10548.3701},{"date":"2021-08-13","close":10393.6738},{"date":"2021-08-17","close":10069.7783},{"date":"2021-08-18","close":10224.4746},{"date":"2021-08-19","close":9953.7559},{"date":"2021-08-20","close":9784.5566},{"date":"2021-08-23","close":9847.4014},{"date":"2021-08-24","close":10064.9434},{"date":"2021-08-25","close":10074.6123},{"date":"2021-08-26","close":9910.2471},{"date":"2021-08-27","close":9992.4297},{"date":"2021-08-30","close":9973.0928},{"date":"2021-08-31","close":10093.9492},{"date":"2021-09-01","close":10359.834},{"date":"2021-09-02","close":10311.4912},{"date":"2021-09-03","close":10306.6572},{"date":"2021-09-06","close":10408.1768},{"date":"2021-09-07","close":10538.7021},{"date":"2021-09-08","close":10480.6904},{"date":"2021-09-09","close":10287.3203},{"date":"2021-09-10","close":10437.1826},{"date":"2021-09-13","close":10234.1426},{"date":"2021-09-14","close":10166.4629},{"date":"2021-09-15","close":9919.916},{"date":"2021-09-16","close":9774.8877},{"date":"2021-09-17","close":9934.4189},{"date":"2021-09-23","close":9721.7109},{"date":"2021-09-24","close":9745.8818},{"date":"2021-09-27","close":9625.0254},{"date":"2021-09-28","close":9779.7217},{"date":"2021-09-29","close":9774.8877},{"date":"2021-09-30","close":9731.3789},{"date":"2021-10-01","close":9668.5342},{"date":"2021-10-05","close":9513.8369},{"date":"2021-10-06","close":9436.4893},{"date":"2021-10-07","close":9668.5342},{"date":"2021-10-08","close":9750.7168},{"date":"2021-10-12","close":9910.2471},{"date":"2021-10-13","close":10021.4355},{"date":"2021-10-14","close":10035.9385},{"date":"2021-10-15","close":9939.2529},{"date":"2021-10-18","close":9944.0869},{"date":"2021-10-19","close":10142.292},{"date":"2021-10-20","close":10355.0},{"date":"2021-10-21","close":10253.4805},{"date":"2021-10-22","close":10446.8506},{"date":"2021-10-25","close":10398.5078},{"date":"2021-10-26","close":10282.4854},{"date":"2021-10-27","close":10147.126},{"date":"2021-10-28","close":10122.9551},{"date":"2021-10-29","close":10026.2695},{"date":"2021-11-01","close":9944.0869},{"date":"2021-11-02","close":9910.2471},{"date":"2021-11-03","close":9900.5781},{"date":"2021-11-04","close":9944.0869},{"date":"2021-11-05","close":9890.9102},{"date":"2021-11-08","close":9818.3965},{"date":"2021-11-09","close":9852.2363},{"date":"2021-11-10","close":9765.2188},{"date":"2021-11-11","close":10031.1035},{"date":"2021-11-12","close":10108.4521},{"date":"2021-11-15","close":10113.2861},{"date":"2021-11-16","close":10253.4805},{"date":"2021-11-17","close":10195.4688},{"date":"2021-11-18","close":10093.9492},{"date":"2021-11-19","close":9948.9209},{"date":"2021-11-22","close":9992.4297},{"date":"2021-11-23","close":9852.2363},{"date":"2021-11-24","close":9823.2305},{"date":"2021-11-25","close":9847.4014},{"date":"2021-11-26","close":9644.3623},{"date":"2021-11-29","close":9494.5},{"date":"2021-11-30","close":9243.1182},{"date":"2021-12-01","close":9421.9863},{"date":"2021-12-02","close":9499.334},{"date":"2021-12-03","close":9450.9922},{"date":"2021-12-06","close":9281.792},{"date":"2021-12-07","close":9373.6436},{"date":"2021-12-08","close":9513.8369},{"date":"2021-12-09","close":9678.2021},{"date":"2021-12-10","close":9610.5225},{"date":"2021-12-13","close":9625.0254},{"date":"2021-12-14","close":9397.8145},{"date":"2021-12-15","close":9363.9746},{"date":"2021-12-16","close":9272.124},{"date":"2021-12-17","close":9204.4443},{"date":"2021-12-20","close":8991.7363},{"date":"2021-12-21","close":9069.085},{"date":"2021-12-22","close":9146.4326},{"date":"2021-12-23","close":9194.7754},{"date":"2021-12-24","close":9363.9746},{"date":"2021-12-27","close":9363.9746},{"date":"2021-12-28","close":9170.6045},{"date":"2021-12-29","close":9059.416},{"date":"2021-12-30","close":9030.4102},{"date":"2022-01-03","close":9479.4097},{"date":"2022-01-04","close":9160.9355},{"date":"2022-01-05","close":9020.7422},{"date":"2022-01-06","close":8933.7256},{"date":"2022-01-07","close":9165.7705},{"date":"2022-01-10","close":9281.792},{"date":"2022-01-11","close":9373.6436},{"date":"2022-01-12","close":9576.6826},{"date":"2022-01-13","close":9581.5166},{"date":"2022-01-14","close":9484.832},{"date":"2022-01-17","close":9455.8262},{"date":"2022-01-18","close":9499.334},{"date":"2022-01-19","close":9421.9863},{"date":"2022-01-20","close":9726.5449},{"date":"2022-01-21","close":9707.208},{"date":"2022-01-24","close":9726.5449},{"date":"2022-01-25","close":9533.1748},{"date":"2022-01-26","close":9513.8369},{"date":"2022-01-27","close":9228.6152},{"date":"2022-01-28","close":9185.1074},{"date":"2022-02-03","close":9450.9922},{"date":"2022-02-04","close":9600.8545},{"date":"2022-02-07","close":9576.6826},{"date":"2022-02-08","close":9533.1748},{"date":"2022-02-09","close":9741.0479},{"date":"2022-02-10","close":9765.2188},{"date":"2022-02-11","close":9770.0537},{"date":"2022-02-14","close":9929.3325},{"date":"2022-02-15","close":9489.666},{"date":"2022-02-16","close":9668.5342},{"date":"2022-02-17","close":9697.5391},{"date":"2022-02-18","close":9712.042},{"date":"2022-02-21","close":9402.6494},{"date":"2022-02-22","close":9199.6104},{"date":"2022-02-23","close":9301.1299},{"date":"2022-02-24","close":8953.0625},{"date":"2022-02-25","close":8943.3936},{"date":"2022-02-28","close":8904.7197},{"date":"2022-03-02","close":8909.5537},{"date":"2022-03-03","close":8832.2061},{"date":"2022-03-04","close":8619.498},{"date":"2022-03-07","close":8329.4414},{"date":"2022-03-08","close":8087.7285},{"date":"2022-03-10","close":8049.0542},{"date":"2022-03-11","close":7884.6895},{"date":"2022-03-14","close":7478.6108},{"date":"2022-03-15","close":6995.1841},{"date":"2022-03-16","close":7628.4731},{"date":"2022-03-17","close":8213.4199},{"date":"2022-03-18","close":8290.7676},{"date":"2022-03-21","close":8078.0601},{"date":"2022-03-22","close":8290.7676},{"date":"2022-03-23","close":8566.3213},{"date":"2022-03-24","close":8498.6416},{"date":"2022-03-25","close":8145.7397},{"date":"2022-03-28","close":8218.2539},{"date":"2022-03-29","close":8334.2764},{"date":"2022-03-30","close":8493.8066},{"date":"2022-03-31","close":8426.127},{"date":"2022-04-01","close":8314.9395},{"date":"2022-04-04","close":8614.6641},{"date":"2022-04-05","close":8696.8457},{"date":"2022-04-06","close":8546.9834},{"date":"2022-04-07","close":8382.6191},{"date":"2022-04-08","close":8290.7676},{"date":"2022-04-11","close":8005.5459},{"date":"2022-04-12","close":7981.3745},{"date":"2022-04-13","close":8194.082},{"date":"2022-04-14","close":8218.2539},{"date":"2022-04-15","close":8160.2427},{"date":"2022-04-18","close":8184.4141},{"date":"2022-04-19","close":7981.3745},{"date":"2022-04-20","close":8005.5459},{"date":"2022-04-21","close":7691.3188},{"date":"2022-04-22","close":7783.1699},{"date":"2022-04-25","close":7497.9478},{"date":"2022-04-26","close":7555.959},{"date":"2022-04-27","close":7584.9648},{"date":"2022-04-28","close":7681.6499},{"date":"2022-04-29","close":8068.3916},{"date":"2022-05-02","close":8385.1145},{"date":"2022-05-03","close":8174.7451},{"date":"2022-05-04","close":7976.5405},{"date":"2022-05-06","close":7618.8047},{"date":"2022-05-09","close":7789.3545},{"date":"2022-05-10","close":7435.1025},{"date":"2022-05-11","close":7657.479},{"date":"2022-05-12","close":7391.5942},{"date":"2022-05-13","close":7575.2964},{"date":"2022-05-16","close":7633.3076},{"date":"2022-05-17","close":7836.3467},{"date":"2022-05-18","close":7918.5293},{"date":"2022-05-19","close":7705.8213},{"date":"2022-05-20","close":7889.5234},{"date":"2022-05-23","close":7754.1641},{"date":"2022-05-24","close":7681.6499},{"date":"2022-05-25","close":7691.3188},{"date":"2022-05-26","close":7623.6387},{"date":"2022-05-27","close":7841.1812},{"date":"2022-05-30","close":8092.563},{"date":"2022-05-31","close":8237.5908},{"date":"2022-06-02","close":8111.8999},{"date":"2022-06-03","close":8155.4082},{"date":"2022-06-07","close":8339.1104},{"date":"2022-06-08","close":8532.4814},{"date":"2022-06-09","close":8488.9727},{"date":"2022-06-10","close":8595.3262},{"date":"2022-06-13","close":8218.2539},{"date":"2022-06-14","close":8174.7451},{"date":"2022-06-15","close":8411.624},{"date":"2022-06-16","close":8271.4307},{"date":"2022-06-17","close":8290.7676},{"date":"2022-06-20","close":8310.1045},{"date":"2022-06-21","close":8440.6299},{"date":"2022-06-22","close":8343.9443},{"date":"2022-06-23","close":8387.4531},{"date":"2022-06-24","close":8585.6582},{"date":"2022-06-27","close":8817.7031},{"date":"2022-06-28","close":8870.8799},{"date":"2022-06-29","close":8682.3438},{"date":"2022-06-30","close":8614.6641},{"date":"2022-07-01","close":8692.0117},{"date":"2022-07-04","close":8643.6689},{"date":"2022-07-05","close":8638.835},{"date":"2022-07-06","close":8479.3037},{"date":"2022-07-07","close":8551.8184},{"date":"2022-07-08","close":8561.4863},{"date":"2022-07-11","close":8329.4414},{"date":"2022-07-12","close":8247.2598},{"date":"2022-07-13","close":8179.5796},{"date":"2022-07-14","close":8145.7397},{"date":"2022-07-15","close":8005.5459},{"date":"2022-07-18","close":8218.2539},{"date":"2022-07-19","close":8160.2427},{"date":"2022-07-20","close":8237.5908},{"date":"2022-07-21","close":8218.2539},{"date":"2022-07-22","close":8169.9111},{"date":"2022-07-25","close":8044.2202},{"date":"2022-07-26","close":8271.4307},{"date":"2022-07-27","close":8145.7397},{"date":"2022-07-28","close":8136.0713},{"date":"2022-07-29","close":7889.5234},{"date":"2022-08-01","close":7913.6948},{"date":"2022-08-02","close":7729.9927},{"date":"2022-08-03","close":7812.1753},{"date":"2022-08-04","close":7923.3633},{"date":"2022-08-05","close":7923.3633},{"date":"2022-08-08","close":7821.8438},{"date":"2022-08-09","close":7860.5181},{"date":"2022-08-10","close":7618.8047},{"date":"2022-08-11","close":7817.0098},{"date":"2022-08-12","close":7923.3633},{"date":"2022-08-16","close":7768.667},{"date":"2022-08-17","close":7855.6836},{"date":"2022-08-18","close":7715.4897},{"date":"2022-08-19","close":7773.501},{"date":"2022-08-22","close":7758.9985},{"date":"2022-08-23","close":7642.9761},{"date":"2022-08-24","close":7546.2905},{"date":"2022-08-25","close":7768.667},{"date":"2022-08-26","close":7947.5347},{"date":"2022-08-29","close":7923.3633},{"date":"2022-08-30","close":7865.3521},{"date":"2022-08-31","close":7918.5293},{"date":"2022-09-01","close":7797.6724},{"date":"2022-09-02","close":7662.313},{"date":"2022-09-05","close":7565.6279},{"date":"2022-09-06","close":7541.4565},{"date":"2022-09-07","close":7449.6055},{"date":"2022-09-08","close":7468.9424},{"date":"2022-09-13","close":7715.4897},{"date":"2022-09-14","close":7473.7769},{"date":"2022-09-15","close":7517.2852},{"date":"2022-09-16","close":7439.9365},{"date":"2022-09-19","close":7304.5771},{"date":"2022-09-20","close":7381.9258},{"date":"2022-09-21","close":7290.0747},{"date":"2022-09-22","close":7145.0464},{"date":"2022-09-23","close":7125.7095},{"date":"2022-09-26","close":7058.0298},{"date":"2022-09-27","close":7058.0298},{"date":"2022-09-28","close":6956.5103},{"date":"2022-09-29","close":6840.4878},{"date":"2022-09-30","close":6825.9849},{"date":"2022-10-04","close":6922.6704},{"date":"2022-10-05","close":7217.5605},{"date":"2022-10-06","close":7178.8862},{"date":"2022-10-07","close":7000.0186},{"date":"2022-10-11","close":6676.1226},{"date":"2022-10-12","close":6564.9346},{"date":"2022-10-13","close":6477.9175},{"date":"2022-10-14","close":6598.7744},{"date":"2022-10-17","close":6458.5806},{"date":"2022-10-18","close":6608.4429},{"date":"2022-10-19","close":6502.0889},{"date":"2022-10-20","close":6352.2266},{"date":"2022-10-21","close":6366.7295},{"date":"2022-10-24","close":5960.6509},{"date":"2022-10-25","close":6008.9937},{"date":"2022-10-26","close":5999.3252},{"date":"2022-10-27","close":6115.3477},{"date":"2022-10-28","close":5820.4575},{"date":"2022-10-31","close":5791.4517},{"date":"2022-11-01","close":6008.9937},{"date":"2022-11-02","close":6270.0439},{"date":"2022-11-03","close":6018.6621},{"date":"2022-11-04","close":6415.0723},{"date":"2022-11-07","close":6511.7573},{"date":"2022-11-08","close":6444.0776},{"date":"2022-11-09","close":6381.2324},{"date":"2022-11-10","close":6265.21},{"date":"2022-11-11","close":6724.4653},{"date":"2022-11-14","close":6898.499},{"date":"2022-11-15","close":7154.7148},{"date":"2022-11-16","close":7067.6982},{"date":"2022-11-17","close":7043.5269},{"date":"2022-11-18","close":6995.1841},{"date":"2022-11-21","close":6893.6646},{"date":"2022-11-22","close":6758.3052},{"date":"2022-11-23","close":6859.8247},{"date":"2022-11-24","close":6845.3218},{"date":"2022-11-25","close":6845.3218},{"date":"2022-11-28","close":6705.1284},{"date":"2022-11-29","close":7014.5215},{"date":"2022-11-30","close":7135.3779},{"date":"2022-12-01","close":7328.7485},{"date":"2022-12-02","close":7275.5718},{"date":"2022-12-05","close":7560.7935},{"date":"2022-12-06","close":7541.4565},{"date":"2022-12-07","close":7541.4565},{"date":"2022-12-08","close":7570.4619},{"date":"2022-12-09","close":7788.0039},{"date":"2022-12-12","close":7560.7935},{"date":"2022-12-13","close":7609.1362},{"date":"2022-12-14","close":7671.9814},{"date":"2022-12-15","close":7570.4619},{"date":"2022-12-16","close":7580.1304},{"date":"2022-12-19","close":7522.1191},{"date":"2022-12-20","close":7357.7544},{"date":"2022-12-21","close":7391.5942},{"date":"2022-12-22","close":7609.1362},{"date":"2022-12-23","close":7551.125},{"date":"2022-12-26","close":7729.9927},{"date":"2022-12-27","close":7667.1475},{"date":"2022-12-28","close":7691.3188},{"date":"2022-12-29","close":7604.3018},{"date":"2023-01-02","close":7541.4565},{"date":"2023-01-03","close":7783.1699},{"date":"2023-01-04","close":7966.8721},{"date":"2023-01-05","close":8184.4141},{"date":"2023-01-06","close":8131.2368},{"date":"2023-01-09","close":8285.9336},{"date":"2023-01-10","close":8256.9277},{"date":"2023-01-11","close":8363.2822},{"date":"2023-01-12","close":8290.7676},{"date":"2023-01-13","close":8343.9443},{"date":"2023-01-16","close":8314.9395},{"date":"2023-01-17","close":8324.6074},{"date":"2023-01-18","close":8310.1045},{"date":"2023-01-19","close":8324.6074},{"date":"2023-01-20","close":8503.4756},{"date":"2023-01-25","close":8619.498},{"date":"2023-01-26","close":8725.8516},{"date":"2023-01-27","close":8798.3662},{"date":"2023-01-30","close":8546.9834},{"date":"2023-01-31","close":8363.2822},{"date":"2023-02-01","close":8566.3213},{"date":"2023-02-02","close":8566.3213},{"date":"2023-02-03","close":8387.4531},{"date":"2023-02-06","close":8155.4082},{"date":"2023-02-07","close":8218.2539},{"date":"2023-02-08","close":8179.5796},{"date":"2023-02-09","close":8290.7676},{"date":"2023-02-10","close":8107.0654},{"date":"2023-02-13","close":8087.7285},{"date":"2023-02-14","close":8092.563},{"date":"2023-02-15","close":7966.8721},{"date":"2023-02-16","close":8068.3916},{"date":"2023-02-17","close":7971.7061},{"date":"2023-02-20","close":8063.5571},{"date":"2023-02-21","close":7899.1919},{"date":"2023-02-22","close":7797.6724},{"date":"2023-02-23","close":7792.8384},{"date":"2023-02-24","close":7662.313},{"date":"2023-02-27","close":7560.7935},{"date":"2023-02-28","close":7546.2905},{"date":"2023-03-02","close":7802.5068},{"date":"2023-03-03","close":7937.8662},{"date":"2023-03-06","close":7850.8496},{"date":"2023-03-07","close":7797.6724},{"date":"2023-03-08","close":7618.8047},{"date":"2023-03-09","close":7633.3076},{"date":"2023-03-10","close":7352.9199},{"date":"2023-03-13","close":7493.1138},{"date":"2023-03-14","close":7328.7485},{"date":"2023-03-15","close":7430.2681},{"date":"2023-03-16","close":7348.0854},{"date":"2023-03-17","close":7473.7769},{"date":"2023-03-20","close":7280.4058},{"date":"2023-03-21","close":7401.2627},{"date":"2023-03-22","close":7541.4565},{"date":"2023-03-23","close":7662.313},{"date":"2023-03-24","close":7686.4844},{"date":"2023-03-27","close":7594.6333},{"date":"2023-03-28","close":7642.9761},{"date":"2023-03-29","close":7763.8325},{"date":"2023-03-30","close":7783.1699},{"date":"2023-03-31","close":7875.021},{"date":"2023-04-03","close":7788.0039},{"date":"2023-04-04","close":7778.3354},{"date":"2023-04-05","close":7831.5122},{"date":"2023-04-06","close":7725.1587},{"date":"2023-04-07","close":7865.3521},{"date":"2023-04-10","close":7831.5122},{"date":"2023-04-11","close":7802.5068},{"date":"2023-04-12","close":7778.3354},{"date":"2023-04-13","close":7725.1587},{"date":"2023-04-14","close":7792.8384},{"date":"2023-04-17","close":7923.3633},{"date":"2023-04-18","close":7908.8608},{"date":"2023-04-19","close":7807.3408},{"date":"2023-04-20","close":7807.3408},{"date":"2023-04-21","close":7691.3188},{"date":"2023-04-24","close":7541.4565},{"date":"2023-04-25","close":7454.4395},{"date":"2023-04-26","close":7531.7876},{"date":"2023-04-27","close":7536.6221},{"date":"2023-04-28","close":7604.3018},{"date":"2023-05-02","close":7565.6279},{"date":"2023-05-03","close":7430.2681},{"date":"2023-05-04","close":7536.6221},{"date":"2023-05-08","close":7744.4956},{"date":"2023-05-09","close":7618.8047},{"date":"2023-05-10","close":7546.2905},{"date":"2023-05-11","close":7517.2852},{"date":"2023-05-12","close":7546.2905},{"date":"2023-05-15","close":7686.4844},{"date":"2023-05-16","close":7647.8101},{"date":"2023-05-17","close":7580.1304},{"date":"2023-05-18","close":7824.5209},{"date":"2023-05-19","close":7444.771},{"date":"2023-05-22","close":7575.2964},{"date":"2023-05-23","close":7502.7822},{"date":"2023-05-24","close":7604.2138},{"date":"2023-05-25","close":7135.3779},{"date":"2023-05-26","close":7096.7036},{"date":"2023-05-30","close":7077.3667},{"date":"2023-05-31","close":6888.8306},{"date":"2023-06-01","close":6961.3442},{"date":"2023-06-02","close":7246.5659},{"date":"2023-06-05","close":7270.7373},{"date":"2023-06-07","close":7357.7544},{"date":"2023-06-08","close":7309.4116},{"date":"2023-06-09","close":7444.771},{"date":"2023-06-12","close":7459.2739},{"date":"2023-06-13","close":7507.6167},{"date":"2023-06-14","close":7449.6055},{"date":"2023-06-15","close":7613.9702},{"date":"2023-06-16","close":7768.667},{"date":"2023-06-19","close":7633.3076},{"date":"2023-06-20","close":7502.7822},{"date":"2023-06-21","close":7381.9258},{"date":"2023-06-22","close":7381.9258},{"date":"2023-06-23","close":7241.7319},{"date":"2023-06-26","close":7236.8975},{"date":"2023-06-27","close":7391.5942},{"date":"2023-06-28","close":7381.9258},{"date":"2023-06-29","close":7290.0747},{"date":"2023-06-30","close":7285.2402},{"date":"2023-07-03","close":7720.056},{"date":"2023-07-04","close":7709.713},{"date":"2023-07-05","close":7614.5569},{"date":"2023-07-06","close":7394.2498},{"date":"2023-07-07","close":7058.0298},{"date":"2023-07-10","close":7145.0464},{"date":"2023-07-11","close":7510.092},{"date":"2023-07-12","close":7540.0869},{"date":"2023-07-13","close":7759.3597},{"date":"2023-07-14","close":7541.4565},{"date":"2023-07-17","close":7473.7769},{"date":"2023-07-18","close":7619.7284},{"date":"2023-07-19","close":7314.2456},{"date":"2023-07-20","close":7348.0854},{"date":"2023-07-21","close":7357.7544},{"date":"2023-07-24","close":7188.5547},{"date":"2023-07-25","close":7780.0458},{"date":"2023-07-26","close":7493.1138},{"date":"2023-07-27","close":7854.5158},{"date":"2023-07-28","close":7802.5068},{"date":"2023-07-31","close":8209.2825},{"date":"2023-08-01","close":8109.9892},{"date":"2023-08-02","close":7909.3339},{"date":"2023-08-03","close":7691.3188},{"date":"2023-08-04","close":7725.1587},{"date":"2023-08-07","close":7705.8213},{"date":"2023-08-08","close":7526.9536},{"date":"2023-08-09","close":7555.959},{"date":"2023-08-10","close":7551.125},{"date":"2023-08-11","close":7517.2852},{"date":"2023-08-14","close":7323.9146},{"date":"2023-08-16","close":7198.2236},{"date":"2023-08-17","close":7203.0576},{"date":"2023-08-18","close":7096.7036},{"date":"2023-08-21","close":6932.3389},{"date":"2023-08-22","close":7048.3613},{"date":"2023-08-23","close":7029.0239},{"date":"2023-08-24","close":7198.2236},{"date":"2023-08-25","close":7116.041},{"date":"2023-08-28","close":7178.8862},{"date":"2023-08-29","close":7314.2456},{"date":"2023-08-30","close":7323.9146},{"date":"2023-08-31","close":7251.4004},{"date":"2023-09-01","close":7299.7432},{"date":"2023-09-04","close":7478.6108},{"date":"2023-09-05","close":7338.417},{"date":"2023-09-06","close":7338.417},{"date":"2023-09-07","close":7265.9033},{"date":"2023-09-08","close":7232.0635},{"date":"2023-09-11","close":7193.3892},{"date":"2023-09-12","close":7212.7261},{"date":"2023-09-13","close":7174.0522},{"date":"2023-09-14","close":7222.3945},{"date":"2023-09-15","close":7270.7373},{"date":"2023-09-18","close":7188.5547},{"date":"2023-09-19","close":7149.8809},{"date":"2023-09-20","close":7145.0464},{"date":"2023-09-21","close":7033.8584},{"date":"2023-09-22","close":7159.5493},{"date":"2023-09-25","close":7058.0298},{"date":"2023-09-26","close":6980.6816},{"date":"2023-09-27","close":6980.6816},{"date":"2023-10-04","close":6729.2993},{"date":"2023-10-05","close":6792.145},{"date":"2023-10-06","close":6859.8247},{"date":"2023-10-10","close":6951.6758},{"date":"2023-10-11","close":7053.1953},{"date":"2023-10-12","close":7203.0576},{"date":"2023-10-13","close":7038.6924},{"date":"2023-10-16","close":6927.5044},{"date":"2023-10-17","close":7000.0186},{"date":"2023-10-18","close":6980.6816},{"date":"2023-10-19","close":6821.1504},{"date":"2023-10-20","close":6743.8022},{"date":"2023-10-23","close":6705.1284},{"date":"2023-10-24","close":6666.4541},{"date":"2023-10-25","close":6758.3052},{"date":"2023-10-26","close":6719.6309},{"date":"2023-10-27","close":6879.1616},{"date":"2023-10-30","close":6806.6479},{"date":"2023-10-31","close":6729.2993},{"date":"2023-11-01","close":6719.6309},{"date":"2023-11-02","close":6772.8081},{"date":"2023-11-03","close":6937.1729},{"date":"2023-11-06","close":7029.0239},{"date":"2023-11-07","close":7009.687},{"date":"2023-11-08","close":6922.6704},{"date":"2023-11-09","close":6917.8359},{"date":"2023-11-10","close":6792.145},{"date":"2023-11-13","close":6782.4766},{"date":"2023-11-14","close":6830.8193},{"date":"2023-11-15","close":7033.8584},{"date":"2023-11-16","close":7000.0186},{"date":"2023-11-17","close":6830.8193},{"date":"2023-11-20","close":6946.8413},{"date":"2023-11-21","close":7004.8525},{"date":"2023-11-22","close":6917.8359},{"date":"2023-11-23","close":6980.6816},{"date":"2023-11-24","close":6917.8359},{"date":"2023-11-27","close":6879.1616},{"date":"2023-11-28","close":6796.9795},{"date":"2023-11-29","close":6627.7798},{"date":"2023-11-30","close":6676.1226},{"date":"2023-12-01","close":6622.9458},{"date":"2023-12-04","close":6555.2661},{"date":"2023-12-05","close":6405.4038},{"date":"2023-12-06","close":6477.9175},{"date":"2023-12-07","close":6395.7354},{"date":"2023-12-08","close":6386.0664},{"date":"2023-12-11","close":6328.0552},{"date":"2023-12-12","close":6415.0723},{"date":"2023-12-13","close":6328.0552},{"date":"2023-12-14","close":6361.895},{"date":"2023-12-15","close":6473.0835},{"date":"2023-12-18","close":6424.7407},{"date":"2023-12-19","close":6357.061},{"date":"2023-12-20","close":6415.0723},{"date":"2023-12-21","close":6400.5693},{"date":"2023-12-22","close":6270.0439},{"date":"2023-12-26","close":6323.2212},{"date":"2023-12-27","close":6361.895},{"date":"2023-12-28","close":6589.106},{"date":"2024-01-02","close":6458.5806},{"date":"2024-01-03","close":6386.0664},{"date":"2024-01-04","close":6419.9062},{"date":"2024-01-05","close":6381.2324},{"date":"2024-01-08","close":6241.0386},{"date":"2024-01-09","close":6241.0386},{"date":"2024-01-10","close":6154.022},{"date":"2024-01-11","close":6284.5469},{"date":"2024-01-12","close":6255.5415},{"date":"2024-01-15","close":6245.873},{"date":"2024-01-16","close":6086.3418},{"date":"2024-01-17","close":5863.9658},{"date":"2024-01-18","close":6074.476},{"date":"2024-01-19","close":5810.7886},{"date":"2024-01-22","close":5665.7607},{"date":"2024-01-23","close":5907.4741},{"date":"2024-01-24","close":5970.3198},{"date":"2024-01-25","close":6192.6958},{"date":"2024-01-26","close":6076.6733},{"date":"2024-01-29","close":6125.0161},{"date":"2024-01-30","close":6004.1597},{"date":"2024-01-31","close":5892.9712},{"date":"2024-02-01","close":5897.8057},{"date":"2024-02-02","close":5941.314},{"date":"2024-02-05","close":5950.9824},{"date":"2024-02-06","close":6183.0273},{"date":"2024-02-07","close":6134.6846},{"date":"2024-02-08","close":6067.0049},{"date":"2024-02-13","close":6129.8506},{"date":"2024-02-14","close":6125.0161},{"date":"2024-02-15","close":6125.0161},{"date":"2024-02-16","close":6274.8784},{"date":"2024-02-19","close":6241.0386},{"date":"2024-02-20","close":6245.873},{"date":"2024-02-21","close":6419.9062},{"date":"2024-02-22","close":6482.752},{"date":"2024-02-23","close":6511.7573},{"date":"2024-02-26","close":6487.5859},{"date":"2024-02-27","close":6487.5859},{"date":"2024-02-28","close":6453.7461},{"date":"2024-02-29","close":6453.7461},{"date":"2024-03-04","close":6419.9062},{"date":"2024-03-05","close":6303.8843},{"date":"2024-03-06","close":6424.7407},{"date":"2024-03-07","close":6366.7295},{"date":"2024-03-08","close":6444.0776},{"date":"2024-03-11","close":6502.0889},{"date":"2024-03-12","close":6690.6255},{"date":"2024-03-13","close":6705.1284},{"date":"2024-03-14","close":6642.2827},{"date":"2024-03-15","close":6531.0947},{"date":"2024-03-18","close":6618.1113},{"date":"2024-03-19","close":6540.7632},{"date":"2024-03-20","close":6535.9287},{"date":"2024-03-21","close":6695.4595},{"date":"2024-03-22","close":6506.9233},{"date":"2024-03-25","close":6502.0889},{"date":"2024-03-26","close":6584.2715},{"date":"2024-03-27","close":6497.2549},{"date":"2024-03-28","close":6574.603},{"date":"2024-03-29","close":6497.2549},{"date":"2024-04-01","close":6579.437},{"date":"2024-04-02","close":6714.7969},{"date":"2024-04-03","close":6627.7798},{"date":"2024-04-04","close":6666.4541},{"date":"2024-04-05","close":6613.2773},{"date":"2024-04-08","close":6656.7856},{"date":"2024-04-09","close":6656.7856},{"date":"2024-04-11","close":6763.1392},{"date":"2024-04-12","close":6666.4541},{"date":"2024-04-15","close":6598.7744},{"date":"2024-04-16","close":6477.9175},{"date":"2024-04-17","close":6458.5806},{"date":"2024-04-18","close":6569.7686},{"date":"2024-04-19","close":6444.0776},{"date":"2024-04-22","close":6574.603},{"date":"2024-04-23","close":6695.4595},{"date":"2024-04-24","close":6825.9849},{"date":"2024-04-25","close":6845.3218},{"date":"2024-04-26","close":7101.5381},{"date":"2024-04-29","close":7087.0352},{"date":"2024-04-30","close":7087.0352},{"date":"2024-05-02","close":7217.5605},{"date":"2024-05-03","close":7367.4229},{"date":"2024-05-07","close":7357.7544},{"date":"2024-05-08","close":7290.0747},{"date":"2024-05-09","close":7377.0913},{"date":"2024-05-10","close":7551.125},{"date":"2024-05-13","close":7604.3018},{"date":"2024-05-14","close":7628.4731},{"date":"2024-05-16","close":7768.667},{"date":"2024-05-17","close":7778.3354},{"date":"2024-05-20","close":7855.6836},{"date":"2024-05-21","close":7676.8159},{"date":"2024-05-22","close":7696.1528},{"date":"2024-05-23","close":7526.9536},{"date":"2024-05-24","close":7415.7656},{"date":"2024-05-27","close":7536.6221},{"date":"2024-05-28","close":7531.7876},{"date":"2024-05-29","close":7415.7656},{"date":"2024-05-30","close":7251.4004},{"date":"2024-05-31","close":7299.7432},{"date":"2024-06-03","close":7377.0913},{"date":"2024-06-04","close":7377.0913},{"date":"2024-06-05","close":7391.5942},{"date":"2024-06-07","close":7343.2515},{"date":"2024-06-10","close":7304.5771},{"date":"2024-06-11","close":7299.7432},{"date":"2024-06-12","close":7217.5605},{"date":"2024-06-13","close":7193.3892},{"date":"2024-06-14","close":7212.7261},{"date":"2024-06-17","close":7241.7319},{"date":"2024-06-18","close":7212.7261},{"date":"2024-06-19","close":7435.1025},{"date":"2024-06-20","close":7410.9312},{"date":"2024-06-21","close":7348.0854},{"date":"2024-06-24","close":7265.9033},{"date":"2024-06-25","close":7323.9146},{"date":"2024-06-26","close":7338.417},{"date":"2024-06-27","close":7207.8921},{"date":"2024-06-28","close":7203.0576},{"date":"2024-07-01","close":7169.2178},{"date":"2024-07-02","close":7251.4004},{"date":"2024-07-03","close":7328.7485},{"date":"2024-07-04","close":7343.2515},{"date":"2024-07-05","close":7299.7432},{"date":"2024-07-08","close":7183.7207},{"date":"2024-07-09","close":7212.7261},{"date":"2024-07-10","close":7222.3945},{"date":"2024-07-11","close":7319.0801},{"date":"2024-07-12","close":7522.1191},{"date":"2024-07-15","close":7415.7656},{"date":"2024-07-16","close":7304.5771},{"date":"2024-07-17","close":7256.2344},{"date":"2024-07-18","close":7309.4116},{"date":"2024-07-19","close":7120.875},{"date":"2024-07-22","close":7174.0522},{"date":"2024-07-23","close":7154.7148},{"date":"2024-07-24","close":7072.5327},{"date":"2024-07-25","close":6922.6704},{"date":"2024-07-26","close":6937.1729},{"date":"2024-07-29","close":7043.5269},{"date":"2024-07-30","close":6903.333},{"date":"2024-07-31","close":7058.0298},{"date":"2024-08-01","close":7038.6924},{"date":"2024-08-02","close":6859.8247},{"date":"2024-08-05","close":6695.4595},{"date":"2024-08-06","close":6743.8022},{"date":"2024-08-07","close":6825.9849},{"date":"2024-08-08","close":6883.9961},{"date":"2024-08-09","close":6951.6758},{"date":"2024-08-12","close":6946.8413},{"date":"2024-08-13","close":6956.5103},{"date":"2024-08-14","close":6937.1729},{"date":"2024-08-16","close":7082.2012},{"date":"2024-08-19","close":7164.3838},{"date":"2024-08-20","close":7120.875},{"date":"2024-08-21","close":7043.5269},{"date":"2024-08-22","close":7096.7036},{"date":"2024-08-23","close":7120.875},{"date":"2024-08-26","close":7183.7207},{"date":"2024-08-27","close":7454.2395},{"date":"2024-08-28","close":7145.0464},{"date":"2024-08-29","close":7140.2124},{"date":"2024-08-30","close":7333.583},{"date":"2024-09-02","close":7159.5493},{"date":"2024-09-03","close":7106.3726},{"date":"2024-09-04","close":7062.8638},{"date":"2024-09-05","close":6975.8472},{"date":"2024-09-06","close":6980.6816},{"date":"2024-09-09","close":6888.8306},{"date":"2024-09-10","close":6961.3442},{"date":"2024-09-11","close":6859.8247},{"date":"2024-09-12","close":6942.0073},{"date":"2024-09-13","close":7004.8525},{"date":"2024-09-19","close":7280.4058},{"date":"2024-09-20","close":7338.417},{"date":"2024-09-23","close":7377.0913},{"date":"2024-09-24","close":7715.4897},{"date":"2024-09-25","close":7836.3467},{"date":"2024-09-26","close":8111.8999},{"date":"2024-09-27","close":8343.9443},{"date":"2024-09-30","close":8696.8457},{"date":"2024-10-02","close":9233.4502},{"date":"2024-10-04","close":9305.9639},{"date":"2024-10-07","close":9567.0146},{"date":"2024-10-08","close":8909.5537},{"date":"2024-10-10","close":8841.874},{"date":"2024-10-11","close":8735.5205},{"date":"2024-10-14","close":8812.8682},{"date":"2024-10-15","close":8455.1328},{"date":"2024-10-16","close":8411.624},{"date":"2024-10-17","close":8377.7842},{"date":"2024-10-18","close":8643.6689},{"date":"2024-10-21","close":8522.8125},{"date":"2024-10-22","close":8532.4814},{"date":"2024-10-23","close":8682.3438},{"date":"2024-10-24","close":8537.3154},{"date":"2024-10-25","close":8566.3213},{"date":"2024-10-28","close":8595.3262},{"date":"2024-10-29","close":8590.4922},{"date":"2024-10-30","close":8669.5485},{"date":"2024-10-31","close":8430.9619},{"date":"2024-11-01","close":8445.4639},{"date":"2024-11-04","close":8517.9785},{"date":"2024-11-05","close":8985.0116},{"date":"2024-11-06","close":8542.1494},{"date":"2024-11-07","close":8667.8408},{"date":"2024-11-08","close":8648.5039},{"date":"2024-11-11","close":8488.9727},{"date":"2024-11-12","close":8223.0879},{"date":"2024-11-13","close":8169.9111},{"date":"2024-11-14","close":8063.5571},{"date":"2024-11-15","close":8111.8999},{"date":"2024-11-18","close":8126.4028},{"date":"2024-11-19","close":8174.7451},{"date":"2024-11-20","close":8189.248},{"date":"2024-11-21","close":8160.2427},{"date":"2024-11-22","close":7966.8721},{"date":"2024-11-25","close":7947.5347},{"date":"2024-11-26","close":7923.3633},{"date":"2024-11-27","close":8034.5518},{"date":"2024-11-28","close":8015.2144},{"date":"2024-11-29","close":8010.3804},{"date":"2024-12-02","close":8068.3916},{"date":"2024-12-03","close":8179.5796},{"date":"2024-12-04","close":8208.585},{"date":"2024-12-05","close":8102.2314},{"date":"2024-12-06","close":8252.0938},{"date":"2024-12-09","close":8194.082},{"date":"2024-12-10","close":8503.4756},{"date":"2024-12-11","close":8426.127},{"date":"2024-12-12","close":8513.1436},{"date":"2024-12-13","close":8368.1162},{"date":"2024-12-16","close":8261.7617},{"date":"2024-12-17","close":8256.9277},{"date":"2024-12-18","close":8310.1045},{"date":"2024-12-19","close":8266.5967},{"date":"2024-12-20","close":8242.4248},{"date":"2024-12-23","close":8343.9443},{"date":"2024-12-24","close":8411.624},{"date":"2024-12-26","close":8368.1162},{"date":"2024-12-27","close":8411.624},{"date":"2024-12-30","close":8440.6299},{"date":"2025-01-02","close":8247.2598},{"date":"2025-01-03","close":8266.5967},{"date":"2025-01-06","close":8285.9336},{"date":"2025-01-07","close":8150.5742},{"date":"2025-01-08","close":8131.2368},{"date":"2025-01-09","close":8131.2368},{"date":"2025-01-10","close":8082.894},{"date":"2025-01-13","close":7937.8662},{"date":"2025-01-14","close":8136.0713},{"date":"2025-01-15","close":8131.2368},{"date":"2025-01-16","close":8218.2539},{"date":"2025-01-17","close":8310.1045},{"date":"2025-01-20","close":8426.127},{"date":"2025-01-21","close":8508.3096},{"date":"2025-01-22","close":8290.7676},{"date":"2025-01-23","close":8261.7617},{"date":"2025-01-24","close":8508.3096},{"date":"2025-01-31","close":8682.3438},{"date":"2025-02-03","close":8498.6416},{"date":"2025-02-04","close":8774.1943},{"date":"2025-02-05","close":8745.1885},{"date":"2025-02-06","close":8803.2002},{"date":"2025-02-07","close":8972.3994},{"date":"2025-02-10","close":9194.7754},{"date":"2025-02-11","close":9151.2676},{"date":"2025-02-12","close":9233.4502},{"date":"2025-02-13","close":9489.666},{"date":"2025-02-14","close":9528.3398},{"date":"2025-02-17","close":9610.5225},{"date":"2025-02-18","close":9760.3848},{"date":"2025-02-19","close":9794.2246},{"date":"2025-02-20","close":9716.877},{"date":"2025-02-21","close":10011.7666},{"date":"2025-02-24","close":10031.1035},{"date":"2025-02-25","close":9886.0762},{"date":"2025-02-26","close":10205.1377},{"date":"2025-02-27","close":10180.9658},{"date":"2025-02-28","close":9813.5615},{"date":"2025-03-04","close":9687.8711},{"date":"2025-03-05","close":9958.5898},{"date":"2025-03-06","close":10296.9883},{"date":"2025-03-07","close":10335.6631},{"date":"2025-03-10","close":10118.1211},{"date":"2025-03-11","close":10064.9434},{"date":"2025-03-12","close":10069.7783},{"date":"2025-03-13","close":9968.2588},{"date":"2025-03-14","close":10311.4912},{"date":"2025-03-17","close":10350.165},{"date":"2025-03-18","close":10562.873},{"date":"2025-03-19","close":10606.3818},{"date":"2025-03-20","close":10408.1768},{"date":"2025-03-21","close":10137.458},{"date":"2025-03-24","close":10079.4463},{"date":"2025-03-25","close":10002.0986},{"date":"2025-03-26","close":9987.5957},{"date":"2025-03-27","close":10079.4463},{"date":"2025-03-28","close":9924.75},{"date":"2025-03-31","close":9852.2363},{"date":"2025-04-01","close":9895.7441},{"date":"2025-04-02","close":9789.3906},{"date":"2025-04-03","close":9687.8711},{"date":"2025-04-04","close":9915.0811},{"date":"2025-04-07","close":8532.4814},{"date":"2025-04-08","close":8430.9619},{"date":"2025-04-09","close":8580.8242},{"date":"2025-04-10","close":8948.2285},{"date":"2025-04-11","close":9049.748},{"date":"2025-04-14","close":9189.9414},{"date":"2025-04-15","close":9185.1074},{"date":"2025-04-16","close":8957.8965},{"date":"2025-04-17","close":9112.5928},{"date":"2025-04-18","close":9160.9355},{"date":"2025-04-21","close":9131.9307},{"date":"2025-04-22","close":9204.4443},{"date":"2025-04-23","close":9460.6602},{"date":"2025-04-24","close":9286.627},{"date":"2025-04-25","close":9392.9805},{"date":"2025-04-28","close":9368.8096},{"date":"2025-04-29","close":9334.9697},{"date":"2025-04-30","close":9339.8037},{"date":"2025-05-02","close":9475.1631},{"date":"2025-05-07","close":9586.3516},{"date":"2025-05-08","close":9615.3564},{"date":"2025-05-09","close":9600.8545},{"date":"2025-05-12","close":9745.8818},{"date":"2025-05-13","close":9760.3848},{"date":"2025-05-14","close":9895.7441},{"date":"2025-05-15","close":9861.9043},{"date":"2025-05-16","close":9799.0586},{"date":"2025-05-19","close":9799.0586},{"date":"2025-05-20","close":9944.0869},{"date":"2025-05-21","close":10011.7666},{"date":"2025-05-22","close":9919.916},{"date":"2025-05-23","close":9866.7383},{"date":"2025-05-26","close":9726.5449},{"date":"2025-05-27","close":9799.0586},{"date":"2025-05-28","close":9707.208},{"date":"2025-05-29","close":9871.5732},{"date":"2025-05-30","close":9726.5449},{"date":"2025-06-02","close":9562.1797},{"date":"2025-06-04","close":9929.584},{"date":"2025-06-05","close":9997.2637},{"date":"2025-06-09","close":10122.9551},{"date":"2025-06-10","close":10161.6289},{"date":"2025-06-11","close":10234.1426},{"date":"2025-06-12","close":10161.6289},{"date":"2025-06-13","close":9977.9268},{"date":"2025-06-16","close":10069.7783},{"date":"2025-06-17","close":10055.2754},{"date":"2025-06-18","close":9958.5898},{"date":"2025-06-19","close":9794.2246},{"date":"2025-06-20","close":9832.8984},{"date":"2025-06-23","close":9982.7607},{"date":"2025-06-24","close":10118.1211},{"date":"2025-06-25","close":10263.1484},{"date":"2025-06-26","close":10185.8008},{"date":"2025-06-27","close":10142.292},{"date":"2025-06-30","close":10118.1211},{"date":"2025-07-01","close":10045.6064},{"date":"2025-07-02","close":10142.292},{"date":"2025-07-03","close":10021.4355},{"date":"2025-07-04","close":9958.5898},{"date":"2025-07-07","close":10011.7666},{"date":"2025-07-08","close":10098.7832},{"date":"2025-07-09","close":10002.0986},{"date":"2025-07-10","close":10079.4463},{"date":"2025-07-11","close":10243.8115},{"date":"2025-07-14","close":10219.6406},{"date":"2025-07-15","close":10282.4854},{"date":"2025-07-16","close":10374.3369},{"date":"2025-07-17","close":10325.9941},{"date":"2025-07-18","close":10408.1768},{"date":"2025-07-21","close":10519.3652},{"date":"2025-07-22","close":10587.0449},{"date":"2025-07-23","close":10765.9121},{"date":"2025-07-24","close":10775.5811},{"date":"2025-07-25","close":10645.0557},{"date":"2025-07-28","close":10654.7246},{"date":"2025-07-29","close":10587.0449},{"date":"2025-07-30","close":10601.5469},{"date":"2025-07-31","close":10384.0049},{"date":"2025-08-01","close":10306.6572},{"date":"2025-08-04","close":10398.5078},{"date":"2025-08-05","close":10413.0107},{"date":"2025-08-06","close":10451.6846},{"date":"2025-08-07","close":10451.6846},{"date":"2025-08-08","close":10413.0107},{"date":"2025-08-11","close":10335.6631},{"date":"2025-08-12","close":10393.6738},{"date":"2025-08-13","close":10640.2217},{"date":"2025-08-14","close":10649.8896},{"date":"2025-08-18","close":10572.542},{"date":"2025-08-19","close":10519.3652},{"date":"2025-08-20","close":10519.3652},{"date":"2025-08-21","close":10471.0225},{"date":"2025-08-22","close":10524.1992},{"date":"2025-08-25","close":10852.9287},{"date":"2025-08-26","close":10756.2441},{"date":"2025-08-27","close":10504.8623},{"date":"2025-08-28","close":10393.6738},{"date":"2025-08-29","close":10466.1875},{"date":"2025-09-01","close":10645.0557},{"date":"2025-09-02","close":10669.2266},{"date":"2025-09-03","close":10630.5527},{"date":"2025-09-04","close":10427.5137},{"date":"2025-09-05","close":10567.707},{"date":"2025-09-08","close":10693.3984},{"date":"2025-09-09","close":10751.4092},{"date":"2025-09-10","close":10949.6143},{"date":"2025-09-11","close":10891.6035},{"date":"2025-09-12","close":10964.1172},{"date":"2025-09-15","close":10949.6143},{"date":"2025-09-16","close":11017.2939},{"date":"2025-09-17","close":11225.168},{"date":"2025-09-18","close":11046.2998},{"date":"2025-09-19","close":11104.3115},{"date":"2025-09-22","close":10925.4434},{"date":"2025-09-23","close":10896.4375},{"date":"2025-09-24","close":11036.6309},{"date":"2025-09-25","close":11118.8135},{"date":"2025-09-26","close":11026.9629},{"date":"2025-09-29","close":11089.8086},{"date":"2025-09-30","close":11118.8135},{"date":"2025-10-01","close":11026.9629},{"date":"2025-10-02","close":11433.041},{"date":"2025-10-10","close":10939.9463},{"date":"2025-10-13","close":10693.3984},{"date":"2025-10-14","close":10620.8848},{"date":"2025-10-15","close":10906.1064},{"date":"2025-10-16","close":10823.9238},{"date":"2025-10-17","close":10645.0557},{"date":"2025-10-20","close":10790.084},{"date":"2025-10-21","close":10988.2891},{"date":"2025-10-22","close":10833.5918},{"date":"2025-10-23","close":10877.1006},{"date":"2025-10-24","close":10915.7744},{"date":"2025-10-27","close":11109.1455},{"date":"2025-10-28","close":11012.46},{"date":"2025-10-29","close":11089.8086},{"date":"2025-10-30","close":10997.957},{"date":"2025-10-31","close":10823.9238},{"date":"2025-11-03","close":10862.5977},{"date":"2025-11-04","close":10761.0781},{"date":"2025-11-05","close":10761.0781},{"date":"2025-11-06","close":10910.9404},{"date":"2025-11-07","close":10794.918},{"date":"2025-11-10","close":11002.791},{"date":"2025-11-11","close":11089.8086},{"date":"2025-11-12","close":11147.8193},{"date":"2025-11-13","close":11176.8252},{"date":"2025-11-14","close":10881.9346},{"date":"2025-11-17","close":10920.6094},{"date":"2025-11-18","close":10640.2217},{"date":"2025-11-19","close":10703.0674},{"date":"2025-11-20","close":10678.8955},{"date":"2025-11-21","close":10533.8672},{"date":"2025-11-24","close":10625.7188},{"date":"2025-11-25","close":10688.5645},{"date":"2025-11-26","close":10775.5811},{"date":"2025-11-27","close":10785.249},{"date":"2025-11-28","close":10770.7471},{"date":"2025-12-01","close":10756.2441},{"date":"2025-12-02","close":10732.0723},{"date":"2025-12-03","close":10553.2051},{"date":"2025-12-04","close":10640.2217},{"date":"2025-12-05","close":10790.084},{"date":"2025-12-08","close":10712.7354},{"date":"2025-12-09","close":10495.1934},{"date":"2025-12-10","close":10519.3652},{"date":"2025-12-11","close":10504.8623},{"date":"2025-12-12","close":10683.7295},{"date":"2025-12-15","close":10471.0225},{"date":"2025-12-16","close":10253.4805},{"date":"2025-12-17","close":10403.3428},{"date":"2025-12-18","close":10359.834},{"date":"2025-12-19","close":10369.5029},{"date":"2025-12-22","close":10413.0107},{"date":"2025-12-23","close":10461.3535},{"date":"2025-12-24","close":10490.3594},{"date":"2025-12-26","close":10355.0},{"date":"2025-12-29","close":10480.0},{"date":"2025-12-30","close":10565.0},{"date":"2026-01-02","close":10750.0},{"date":"2026-01-05","close":10730.0},{"date":"2026-01-06","close":10880.0},{"date":"2026-01-07","close":10695.0},{"date":"2026-01-08","close":10525.0},{"date":"2026-01-09","close":10600.0},{"date":"2026-01-12","close":10765.0},{"date":"2026-01-13","close":10865.0},{"date":"2026-01-14","close":10960.0},{"date":"2026-01-15","close":10855.0},{"date":"2026-01-16","close":10825.0},{"date":"2026-01-19","close":10680.0},{"date":"2026-01-20","close":10685.0},{"date":"2026-01-21","close":10635.0},{"date":"2026-01-22","close":10695.0},{"date":"2026-01-23","close":10760.0},{"date":"2026-01-26","close":10695.0},{"date":"2026-01-27","close":10840.0},{"date":"2026-01-28","close":11095.0},{"date":"2026-01-29","close":11185.0},{"date":"2026-01-30","close":10890.0},{"date":"2026-02-02","close":10560.0},{"date":"2026-02-03","close":10610.0},{"date":"2026-02-04","close":10655.0},{"date":"2026-02-05","close":10590.0},{"date":"2026-02-06","close":10610.0},{"date":"2026-02-09","close":10790.0},{"date":"2026-02-10","close":10780.0},{"date":"2026-02-11","close":10855.0},{"date":"2026-02-12","close":10705.0},{"date":"2026-02-13","close":10575.0},{"date":"2026-02-19","close":10555.0},{"date":"2026-02-20","close":10520.0},{"date":"2026-02-23","close":10725.0},{"date":"2026-02-24","close":10545.0},{"date":"2026-02-25","close":10515.0},{"date":"2026-02-26","close":10410.0},{"date":"2026-02-27","close":10395.0},{"date":"2026-03-03","close":10105.0},{"date":"2026-03-04","close":9905.0},{"date":"2026-03-05","close":9880.0},{"date":"2026-03-06","close":10060.0},{"date":"2026-03-09","close":10035.0},{"date":"2026-03-10","close":10190.0},{"date":"2026-03-11","close":10210.0},{"date":"2026-03-12","close":10075.0},{"date":"2026-03-13","close":10115.0},{"date":"2026-03-16","close":10350.0},{"date":"2026-03-17","close":10370.0},{"date":"2026-03-18","close":10340.0},{"date":"2026-03-19","close":10185.0},{"date":"2026-03-20","close":10060.0},{"date":"2026-03-23","close":9640.0},{"date":"2026-03-24","close":9840.0},{"date":"2026-03-25","close":10040.0},{"date":"2026-03-26","close":9830.0},{"date":"2026-03-27","close":9940.0},{"date":"2026-03-30","close":9795.0},{"date":"2026-03-31","close":9795.0},{"date":"2026-04-01","close":9955.0},{"date":"2026-04-02","close":9860.0},{"date":"2026-04-03","close":9845.0},{"date":"2026-04-06","close":9995.0},{"date":"2026-04-07","close":9995.0},{"date":"2026-04-08","close":10010.0},{"date":"2026-04-09","close":10085.0},{"date":"2026-04-10","close":10110.0},{"date":"2026-04-13","close":10065.0},{"date":"2026-04-14","close":10035.0},{"date":"2026-04-15","close":10205.0},{"date":"2026-04-16","close":10395.0},{"date":"2026-04-17","close":10285.0},{"date":"2026-04-20","close":10365.0},{"date":"2026-04-21","close":10435.0},{"date":"2026-04-22","close":10300.0},{"date":"2026-04-23","close":10225.0},{"date":"2026-04-24","close":10225.0},{"date":"2026-04-27","close":10195.0},{"date":"2026-04-28","close":10100.0},{"date":"2026-04-29","close":10240.0},{"date":"2026-04-30","close":10105.0},{"date":"2026-05-04","close":10285.0},{"date":"2026-05-06","close":10245.0},{"date":"2026-05-07","close":10380.0},{"date":"2026-05-08","close":10330.0},{"date":"2026-05-11","close":10430.0},{"date":"2026-05-12","close":10405.0},{"date":"2026-05-13","close":10300.0},{"date":"2026-05-14","close":10500.0},{"date":"2026-05-15","close":10160.0},{"date":"2026-05-18","close":10005.0},{"date":"2026-05-19","close":10115.0},{"date":"2026-05-20","close":10090.0},{"date":"2026-05-21","close":10085.0},{"date":"2026-05-22","close":9995.0},{"date":"2026-05-26","close":9935.0},{"date":"2026-05-27","close":9920.0},{"date":"2026-05-28","close":9830.0},{"date":"2026-05-29","close":9855.0},{"date":"2026-06-01","close":9845.0},{"date":"2026-06-02","close":10070.0},{"date":"2026-06-04","close":9820.0},{"date":"2026-06-05","close":9775.0},{"date":"2026-06-08","close":9785.0},{"date":"2026-06-09","close":9825.0},{"date":"2026-06-10","close":9755.0},{"date":"2026-06-11","close":9635.0},{"date":"2026-06-12","close":9735.0},{"date":"2026-06-15","close":9750.0},{"date":"2026-06-16","close":9525.0},{"date":"2026-06-17","close":9405.0},{"date":"2026-06-18","close":9360.0},{"date":"2026-06-19","close":9245.0},{"date":"2026-06-22","close":9230.0},{"date":"2026-06-23","close":9120.0},{"date":"2026-06-24","close":9100.0},{"date":"2026-06-25","close":8815.0},{"date":"2026-06-26","close":8640.0},{"date":"2026-06-29","close":8905.0},{"date":"2026-06-30","close":8785.0},{"date":"2026-07-01","close":8935.0},{"date":"2026-07-02","close":8855.0},{"date":"2026-07-03","close":8985.0},{"date":"2026-07-06","close":9235.0},{"date":"2026-07-07","close":9200.0},{"date":"2026-07-08","close":9655.0},{"date":"2026-07-09","close":9400.0},{"date":"2026-07-10","close":9500.0},{"date":"2026-07-13","close":9555.0},{"date":"2026-07-14","close":9465.0},{"date":"2026-07-15","close":9490.0},{"date":"2026-07-16","close":9855.0},{"date":"2026-07-20","close":9750.0},{"date":"2026-07-21","close":9780.0},{"date":"2026-07-22","close":9555.0},{"date":"2026-07-23","close":9885.0},{"date":"2026-07-24","close":9595.0},{"date":"2026-07-27","close":9895.0},{"date":"2026-07-28","close":9800.0},{"date":"2026-07-29","close":10050.0},{"date":"2026-07-30","close":10230.0},{"date":"2026-07-31","close":10000.0},{"date":"2026-08-03","close":10055.0},{"date":"2026-08-04","close":9995.0},{"date":"2026-08-05","close":10160.0},{"date":"2026-08-06","close":9955.0},{"date":"2026-08-07","close":10050.0},{"date":"2026-08-10","close":10125.0},{"date":"2026-08-11","close":10065.0},{"date":"2026-08-12","close":9865.0},{"date":"2026-08-13","close":9790.0},{"date":"2026-08-14","close":9740.0},{"date":"2026-08-18","close":9915.0},{"date":"2026-08-19","close":9870.0},{"date":"2026-08-20","close":10130.0},{"date":"2026-08-21","close":10055.0},{"date":"2026-08-24","close":9860.0},{"date":"2026-08-25","close":9970.0},{"date":"2026-08-26","close":10120.0},{"date":"2026-08-27","close":9875.0},{"date":"2026-08-28","close":9855.0},{"date":"2026-08-31","close":9890.0},{"date":"2026-09-01","close":9990.0},{"date":"2026-09-02","close":9815.0},{"date":"2026-09-03","close":9820.0},{"date":"2026-09-04","close":10030.0},{"date":"2026-09-07","close":9825.0},{"date":"2026-09-08","close":9885.0},{"date":"2026-09-09","close":9750.0},{"date":"2026-09-10","close":9790.0},{"date":"2026-09-11","close":9675.0},{"date":"2026-09-14","close":9750.0},{"date":"2026-09-15","close":9740.0},{"date":"2026-09-16","close":9760.0},{"date":"2026-09-17","close":9555.0},{"date":"2026-09-18","close":9680.0},{"date":"2026-09-21","close":9725.0},{"date":"2026-09-22","close":9870.0},{"date":"2026-09-23","close":9655.0},{"date":"2026-09-28","close":9640.0},{"date":"2026-09-29","close":9670.0},{"date":"2026-09-30","close":9705.0},{"date":"2026-10-01","close":9770.0},{"date":"2026-10-02","close":9365.0},{"date":"2026-10-06","close":9475.0},{"date":"2026-10-07","close":9510.0},{"date":"2026-10-08","close":9560.0},{"date":"2026-10-12","close":9740.0},{"date":"2026-10-13","close":9660.0},{"date":"2026-10-14","close":9705.0},{"date":"2026-10-15","close":9450.0},{"date":"2026-10-16","close":9665.0},{"date":"2026-10-19","close":9675.0},{"date":"2026-10-20","close":9465.0},{"date":"2026-10-21","close":9485.0},{"date":"2026-10-22","close":9165.0},{"date":"2026-10-23","close":9055.0}],"chart_data":[{"date":"2024-10-23","open":8672,"high":8745,"low":8493,"close":8682,"volume":17134},{"date":"2024-10-24","open":8672,"high":8672,"low":8493,"close":8537,"volume":13662},{"date":"2024-10-25","open":8377,"high":8638,"low":8377,"close":8566,"volume":18563},{"date":"2024-10-28","open":8537,"high":8614,"low":8411,"close":8595,"volume":8760},{"date":"2024-10-29","open":8706,"high":8706,"low":8517,"close":8590,"volume":7144},{"date":"2024-10-30","open":8930,"high":8950,"low":8659,"close":8670,"volume":13071},{"date":"2024-10-31","open":8451,"high":8509,"low":8378,"close":8431,"volume":20325},{"date":"2024-11-01","open":8537,"high":8537,"low":8406,"close":8445,"volume":21380},{"date":"2024-11-04","open":8620,"high":8620,"low":8456,"close":8518,"volume":9066},{"date":"2024-11-05","open":8809,"high":8994,"low":8749,"close":8985,"volume":13823},{"date":"2024-11-06","open":8619,"high":8793,"low":8445,"close":8542,"volume":30870},{"date":"2024-11-07","open":8431,"high":8697,"low":8248,"close":8668,"volume":14656},{"date":"2024-11-08","open":8731,"high":8896,"low":8601,"close":8649,"volume":66823},{"date":"2024-11-11","open":8625,"high":8644,"low":8349,"close":8489,"volume":87482},{"date":"2024-11-12","open":8488,"high":8556,"low":8223,"close":8223,"volume":14006},{"date":"2024-11-13","open":8175,"high":8277,"low":8122,"close":8170,"volume":19410},{"date":"2024-11-14","open":8306,"high":8306,"low":8050,"close":8064,"volume":23430},{"date":"2024-11-15","open":8059,"high":8141,"low":7943,"close":8112,"volume":23031},{"date":"2024-11-18","open":8053,"high":8223,"low":8039,"close":8126,"volume":6422},{"date":"2024-11-19","open":8170,"high":8228,"low":8112,"close":8175,"volume":3322},{"date":"2024-11-20","open":8213,"high":8213,"low":8097,"close":8189,"volume":9022},{"date":"2024-11-21","open":8218,"high":8218,"low":8136,"close":8160,"volume":3697},{"date":"2024-11-22","open":8185,"high":8185,"low":7967,"close":7967,"volume":19550},{"date":"2024-11-25","open":7967,"high":8021,"low":7837,"close":7948,"volume":19815},{"date":"2024-11-26","open":8024,"high":8024,"low":7875,"close":7923,"volume":4642},{"date":"2024-11-27","open":7924,"high":8035,"low":7837,"close":8035,"volume":97963},{"date":"2024-11-28","open":8165,"high":8165,"low":7986,"close":8015,"volume":18703},{"date":"2024-11-29","open":8029,"high":8145,"low":7952,"close":8010,"volume":17012},{"date":"2024-12-02","open":8145,"high":8150,"low":8020,"close":8068,"volume":18796},{"date":"2024-12-03","open":8127,"high":8180,"low":8011,"close":8180,"volume":8443},{"date":"2024-12-04","open":8238,"high":8253,"low":8146,"close":8209,"volume":62201},{"date":"2024-12-05","open":8213,"high":8213,"low":8078,"close":8102,"volume":1604},{"date":"2024-12-06","open":8223,"high":8266,"low":8063,"close":8252,"volume":7842},{"date":"2024-12-09","open":8247,"high":8295,"low":8150,"close":8194,"volume":13197},{"date":"2024-12-10","open":8692,"high":8779,"low":8503,"close":8503,"volume":98095},{"date":"2024-12-11","open":8401,"high":8522,"low":8348,"close":8426,"volume":21797},{"date":"2024-12-12","open":8372,"high":8571,"low":8358,"close":8513,"volume":9320},{"date":"2024-12-13","open":8488,"high":8556,"low":8314,"close":8368,"volume":6303},{"date":"2024-12-16","open":8378,"high":8378,"low":8243,"close":8262,"volume":4743},{"date":"2024-12-17","open":8262,"high":8325,"low":8127,"close":8257,"volume":8320},{"date":"2024-12-18","open":8377,"high":8377,"low":8237,"close":8310,"volume":9663},{"date":"2024-12-19","open":8306,"high":8306,"low":8175,"close":8267,"volume":7699},{"date":"2024-12-20","open":8145,"high":8329,"low":8145,"close":8242,"volume":17465},{"date":"2024-12-23","open":8291,"high":8369,"low":8243,"close":8344,"volume":11380},{"date":"2024-12-24","open":8373,"high":8460,"low":8311,"close":8412,"volume":3227},{"date":"2024-12-26","open":8411,"high":8488,"low":8363,"close":8368,"volume":8162},{"date":"2024-12-27","open":8369,"high":8504,"low":8369,"close":8412,"volume":12065},{"date":"2024-12-30","open":8412,"high":8514,"low":8373,"close":8441,"volume":6552},{"date":"2025-01-02","open":8561,"high":8561,"low":8198,"close":8247,"volume":5017},{"date":"2025-01-03","open":8383,"high":8388,"low":8180,"close":8267,"volume":4557},{"date":"2025-01-06","open":8262,"high":8354,"low":8257,"close":8286,"volume":19122},{"date":"2025-01-07","open":8383,"high":8383,"low":8054,"close":8151,"volume":5681},{"date":"2025-01-08","open":8150,"high":8290,"low":8039,"close":8131,"volume":4135},{"date":"2025-01-09","open":8131,"high":8227,"low":8078,"close":8131,"volume":4141},{"date":"2025-01-10","open":8224,"high":8224,"low":8035,"close":8083,"volume":3795},{"date":"2025-01-13","open":7992,"high":8074,"low":7876,"close":7938,"volume":9136},{"date":"2025-01-14","open":7942,"high":8165,"low":7889,"close":8136,"volume":9495},{"date":"2025-01-15","open":8174,"high":8218,"low":8044,"close":8131,"volume":3268},{"date":"2025-01-16","open":8136,"high":8300,"low":8136,"close":8218,"volume":2609},{"date":"2025-01-17","open":8218,"high":8368,"low":8218,"close":8310,"volume":5054},{"date":"2025-01-20","open":8310,"high":8464,"low":8247,"close":8426,"volume":4586},{"date":"2025-01-21","open":8479,"high":8527,"low":8387,"close":8508,"volume":8142},{"date":"2025-01-22","open":8460,"high":8460,"low":8291,"close":8291,"volume":4270},{"date":"2025-01-23","open":8291,"high":8456,"low":8238,"close":8262,"volume":4896},{"date":"2025-01-24","open":8261,"high":8513,"low":8232,"close":8508,"volume":5935},{"date":"2025-01-31","open":8604,"high":9025,"low":8604,"close":8682,"volume":17308},{"date":"2025-02-03","open":8552,"high":8605,"low":8209,"close":8499,"volume":28285},{"date":"2025-02-04","open":8566,"high":8890,"low":8503,"close":8774,"volume":39409},{"date":"2025-02-05","open":8798,"high":8895,"low":8638,"close":8745,"volume":13383},{"date":"2025-02-06","open":8745,"high":8846,"low":8721,"close":8803,"volume":16235},{"date":"2025-02-07","open":8827,"high":9035,"low":8783,"close":8972,"volume":46136},{"date":"2025-02-10","open":8973,"high":9195,"low":8949,"close":9195,"volume":25114},{"date":"2025-02-11","open":9233,"high":9339,"low":9069,"close":9151,"volume":39588},{"date":"2025-02-12","open":9141,"high":9272,"low":9093,"close":9233,"volume":99152},{"date":"2025-02-13","open":9369,"high":9572,"low":9234,"close":9490,"volume":52578},{"date":"2025-02-14","open":9359,"high":9552,"low":9238,"close":9528,"volume":29831},{"date":"2025-02-17","open":9568,"high":9833,"low":9529,"close":9611,"volume":48238},{"date":"2025-02-18","open":9639,"high":9895,"low":9576,"close":9760,"volume":32724},{"date":"2025-02-19","open":9716,"high":9832,"low":9668,"close":9794,"volume":27127},{"date":"2025-02-20","open":9722,"high":9780,"low":9601,"close":9717,"volume":17908},{"date":"2025-02-21","open":9780,"high":10017,"low":9732,"close":10012,"volume":91007},{"date":"2025-02-24","open":10016,"high":10345,"low":9895,"close":10031,"volume":45303},{"date":"2025-02-25","open":9799,"high":10002,"low":9605,"close":9886,"volume":41880},{"date":"2025-02-26","open":9890,"high":10209,"low":9837,"close":10205,"volume":33583},{"date":"2025-02-27","open":10196,"high":10385,"low":10017,"close":10181,"volume":65363},{"date":"2025-02-28","open":10177,"high":10177,"low":9790,"close":9814,"volume":25194},{"date":"2025-03-04","open":10104,"high":10104,"low":9495,"close":9688,"volume":51604},{"date":"2025-03-05","open":9703,"high":10041,"low":9703,"close":9959,"volume":23669},{"date":"2025-03-06","open":10094,"high":10302,"low":10094,"close":10297,"volume":37163},{"date":"2025-03-07","open":10297,"high":10515,"low":10235,"close":10336,"volume":40056},{"date":"2025-03-10","open":10359,"high":10587,"low":10011,"close":10118,"volume":51823},{"date":"2025-03-11","open":10109,"high":10119,"low":9853,"close":10065,"volume":35781},{"date":"2025-03-12","open":10065,"high":10249,"low":9969,"close":10070,"volume":22516},{"date":"2025-03-13","open":10151,"high":10355,"low":9890,"close":9968,"volume":16437},{"date":"2025-03-14","open":9992,"high":10345,"low":9987,"close":10311,"volume":43294},{"date":"2025-03-17","open":10355,"high":10480,"low":10267,"close":10350,"volume":39665},{"date":"2025-03-18","open":10539,"high":10597,"low":10322,"close":10563,"volume":67927},{"date":"2025-03-19","open":10572,"high":10838,"low":10495,"close":10606,"volume":44023},{"date":"2025-03-20","open":10620,"high":10756,"low":10393,"close":10408,"volume":23131},{"date":"2025-03-21","open":10413,"high":10538,"low":10074,"close":10137,"volume":42711},{"date":"2025-03-24","open":10132,"high":10316,"low":10045,"close":10079,"volume":47784},{"date":"2025-03-25","open":10156,"high":10384,"low":9963,"close":10002,"volume":47736},{"date":"2025-03-26","open":10012,"high":10075,"low":9906,"close":9988,"volume":15882},{"date":"2025-03-27","open":10011,"high":10176,"low":9958,"close":10079,"volume":21871},{"date":"2025-03-28","open":10070,"high":10172,"low":9848,"close":9925,"volume":35500},{"date":"2025-03-31","open":9808,"high":10006,"low":9755,"close":9852,"volume":26045},{"date":"2025-04-01","open":9945,"high":10080,"low":9771,"close":9896,"volume":20897},{"date":"2025-04-02","open":9895,"high":10011,"low":9779,"close":9789,"volume":15344},{"date":"2025-04-03","open":9780,"high":10027,"low":9548,"close":9688,"volume":21580},{"date":"2025-04-04","open":9687,"high":9919,"low":9576,"close":9915,"volume":6113},{"date":"2025-04-07","open":9916,"high":10225,"low":8421,"close":8532,"volume":46514},{"date":"2025-04-08","open":8528,"high":8799,"low":8369,"close":8431,"volume":27020},{"date":"2025-04-09","open":8427,"high":8712,"low":8074,"close":8581,"volume":16072},{"date":"2025-04-10","open":8580,"high":9093,"low":8517,"close":8948,"volume":22713},{"date":"2025-04-11","open":8813,"high":9099,"low":8712,"close":9050,"volume":5134},{"date":"2025-04-14","open":9045,"high":9302,"low":8963,"close":9190,"volume":8494},{"date":"2025-04-15","open":9156,"high":9291,"low":9098,"close":9185,"volume":4410},{"date":"2025-04-16","open":9181,"high":9181,"low":8905,"close":8958,"volume":11812},{"date":"2025-04-17","open":8900,"high":9147,"low":8842,"close":9113,"volume":16733},{"date":"2025-04-18","open":9108,"high":9244,"low":8992,"close":9161,"volume":2225},{"date":"2025-04-21","open":9157,"high":9273,"low":9123,"close":9132,"volume":2924},{"date":"2025-04-22","open":9127,"high":9339,"low":9040,"close":9204,"volume":11206},{"date":"2025-04-23","open":9253,"high":9568,"low":9253,"close":9461,"volume":10690},{"date":"2025-04-24","open":9393,"high":9688,"low":9210,"close":9287,"volume":19177},{"date":"2025-04-25","open":9321,"high":9505,"low":9306,"close":9393,"volume":12697},{"date":"2025-04-28","open":9393,"high":9514,"low":9258,"close":9369,"volume":26243},{"date":"2025-04-29","open":9369,"high":9437,"low":9244,"close":9335,"volume":3004},{"date":"2025-04-30","open":9331,"high":9490,"low":9195,"close":9340,"volume":4832},{"date":"2025-05-02","open":9383,"high":9716,"low":9281,"close":9475,"volume":11829},{"date":"2025-05-07","open":9784,"high":9784,"low":9509,"close":9586,"volume":30469},{"date":"2025-05-08","open":9586,"high":9697,"low":9484,"close":9615,"volume":16892},{"date":"2025-05-09","open":9611,"high":9756,"low":9490,"close":9601,"volume":8476},{"date":"2025-05-12","open":9597,"high":9780,"low":9539,"close":9746,"volume":22451},{"date":"2025-05-13","open":9818,"high":10069,"low":9697,"close":9760,"volume":87408},{"date":"2025-05-14","open":9761,"high":9911,"low":9674,"close":9896,"volume":9086},{"date":"2025-05-15","open":9814,"high":10046,"low":9790,"close":9862,"volume":18942},{"date":"2025-05-16","open":9852,"high":9948,"low":9702,"close":9799,"volume":5780},{"date":"2025-05-19","open":9900,"high":9900,"low":9615,"close":9799,"volume":25918},{"date":"2025-05-20","open":9857,"high":9958,"low":9779,"close":9944,"volume":34247},{"date":"2025-05-21","open":9935,"high":10085,"low":9891,"close":10012,"volume":37856},{"date":"2025-05-22","open":10012,"high":10152,"low":9877,"close":9920,"volume":12605},{"date":"2025-05-23","open":9911,"high":9988,"low":9829,"close":9867,"volume":22183},{"date":"2025-05-26","open":9862,"high":10046,"low":9727,"close":9727,"volume":3640},{"date":"2025-05-27","open":9731,"high":9866,"low":9639,"close":9799,"volume":9301},{"date":"2025-05-28","open":9799,"high":9939,"low":9707,"close":9707,"volume":18603},{"date":"2025-05-29","open":9756,"high":9891,"low":9708,"close":9872,"volume":5509},{"date":"2025-05-30","open":9872,"high":10075,"low":9669,"close":9727,"volume":6013},{"date":"2025-06-02","open":9861,"high":9861,"low":9417,"close":9562,"volume":18339},{"date":"2025-06-04","open":9804,"high":9974,"low":9766,"close":9930,"volume":10857},{"date":"2025-06-05","open":9929,"high":10060,"low":9895,"close":9997,"volume":9377},{"date":"2025-06-09","open":9998,"high":10138,"low":9872,"close":10123,"volume":35833},{"date":"2025-06-10","open":10123,"high":10293,"low":10032,"close":10162,"volume":28237},{"date":"2025-06-11","open":10103,"high":10325,"low":10079,"close":10234,"volume":16744},{"date":"2025-06-12","open":10235,"high":10351,"low":10152,"close":10162,"volume":11040},{"date":"2025-06-13","open":10162,"high":10254,"low":9964,"close":9978,"volume":22398},{"date":"2025-06-16","open":10012,"high":10181,"low":9920,"close":10070,"volume":15673},{"date":"2025-06-17","open":10069,"high":10190,"low":9992,"close":10055,"volume":3397},{"date":"2025-06-18","open":10235,"high":10235,"low":9935,"close":9959,"volume":12629},{"date":"2025-06-19","open":9958,"high":9958,"low":9741,"close":9794,"volume":16004},{"date":"2025-06-20","open":9795,"high":9911,"low":9693,"close":9833,"volume":20486},{"date":"2025-06-23","open":9780,"high":9983,"low":9703,"close":9983,"volume":16088},{"date":"2025-06-24","open":9982,"high":10253,"low":9982,"close":10118,"volume":24644},{"date":"2025-06-25","open":10176,"high":10287,"low":10147,"close":10263,"volume":25469},{"date":"2025-06-26","open":10264,"high":10273,"low":10162,"close":10186,"volume":42180},{"date":"2025-06-27","open":10151,"high":10335,"low":10122,"close":10142,"volume":12960},{"date":"2025-06-30","open":10147,"high":10224,"low":10079,"close":10118,"volume":7791},{"date":"2025-07-01","open":10133,"high":10235,"low":9964,"close":10046,"volume":8995},{"date":"2025-07-02","open":10055,"high":10253,"low":9997,"close":10142,"volume":10635},{"date":"2025-07-03","open":10132,"high":10316,"low":9982,"close":10021,"volume":68797},{"date":"2025-07-04","open":10012,"high":10191,"low":9930,"close":9959,"volume":80304},{"date":"2025-07-07","open":9983,"high":10090,"low":9901,"close":10012,"volume":69024},{"date":"2025-07-08","open":10012,"high":10181,"low":10012,"close":10099,"volume":129067},{"date":"2025-07-09","open":10103,"high":10190,"low":9968,"close":10002,"volume":6069},{"date":"2025-07-10","open":10002,"high":10156,"low":9924,"close":10079,"volume":74143},{"date":"2025-07-11","open":10085,"high":10346,"low":10032,"close":10244,"volume":76757},{"date":"2025-07-14","open":10177,"high":10501,"low":10007,"close":10220,"volume":80911},{"date":"2025-07-15","open":10330,"high":10340,"low":10137,"close":10282,"volume":82507},{"date":"2025-07-16","open":10287,"high":10495,"low":10287,"close":10374,"volume":38862},{"date":"2025-07-17","open":10365,"high":10443,"low":10283,"close":10326,"volume":62416},{"date":"2025-07-18","open":10316,"high":10461,"low":10282,"close":10408,"volume":18261},{"date":"2025-07-21","open":10451,"high":10572,"low":10451,"close":10519,"volume":31712},{"date":"2025-07-22","open":10519,"high":10635,"low":10413,"close":10587,"volume":34929},{"date":"2025-07-23","open":10588,"high":10766,"low":10563,"close":10766,"volume":78080},{"date":"2025-07-24","open":10733,"high":10829,"low":10636,"close":10776,"volume":36989},{"date":"2025-07-25","open":10765,"high":10906,"low":10640,"close":10645,"volume":70460},{"date":"2025-07-28","open":10650,"high":10839,"low":10646,"close":10655,"volume":103372},{"date":"2025-07-29","open":10654,"high":10785,"low":10524,"close":10587,"volume":11936},{"date":"2025-07-30","open":10588,"high":10815,"low":10510,"close":10602,"volume":21173},{"date":"2025-07-31","open":10674,"high":10688,"low":10384,"close":10384,"volume":60930},{"date":"2025-08-01","open":10409,"high":10452,"low":10268,"close":10307,"volume":14189},{"date":"2025-08-04","open":10307,"high":10409,"low":10171,"close":10399,"volume":60829},{"date":"2025-08-05","open":10514,"high":10514,"low":10311,"close":10413,"volume":14679},{"date":"2025-08-06","open":10578,"high":10578,"low":10293,"close":10452,"volume":15876},{"date":"2025-08-07","open":10549,"high":10549,"low":10360,"close":10452,"volume":13796},{"date":"2025-08-08","open":10524,"high":10524,"low":10379,"close":10413,"volume":68487},{"date":"2025-08-11","open":10414,"high":10418,"low":10331,"close":10336,"volume":3665},{"date":"2025-08-12","open":10336,"high":10443,"low":10273,"close":10394,"volume":3330},{"date":"2025-08-13","open":10437,"high":10640,"low":10437,"close":10640,"volume":58670},{"date":"2025-08-14","open":10718,"high":10776,"low":10621,"close":10650,"volume":10265},{"date":"2025-08-18","open":10650,"high":10762,"low":10467,"close":10573,"volume":12533},{"date":"2025-08-19","open":10678,"high":10678,"low":10519,"close":10519,"volume":3714},{"date":"2025-08-20","open":10519,"high":10524,"low":10359,"close":10519,"volume":518080},{"date":"2025-08-21","open":10519,"high":10572,"low":10451,"close":10471,"volume":58143},{"date":"2025-08-22","open":10461,"high":10567,"low":10345,"close":10524,"volume":7252},{"date":"2025-08-25","open":10617,"high":10868,"low":10617,"close":10853,"volume":174329},{"date":"2025-08-26","open":10906,"high":10944,"low":10693,"close":10756,"volume":9857},{"date":"2025-08-27","open":10800,"high":10829,"low":10505,"close":10505,"volume":22003},{"date":"2025-08-28","open":10510,"high":10578,"low":10356,"close":10394,"volume":6579},{"date":"2025-08-29","open":10408,"high":10572,"low":10408,"close":10466,"volume":6014},{"date":"2025-09-01","open":10475,"high":10698,"low":10475,"close":10645,"volume":10738},{"date":"2025-09-02","open":10703,"high":10780,"low":10606,"close":10669,"volume":4082},{"date":"2025-09-03","open":10699,"high":10781,"low":10592,"close":10631,"volume":51897},{"date":"2025-09-04","open":10544,"high":10675,"low":10428,"close":10428,"volume":9946},{"date":"2025-09-05","open":10588,"high":10588,"low":10356,"close":10568,"volume":27646},{"date":"2025-09-08","open":10558,"high":10703,"low":10558,"close":10693,"volume":19534},{"date":"2025-09-09","open":10741,"high":10886,"low":10674,"close":10751,"volume":767101},{"date":"2025-09-10","open":10742,"high":10950,"low":10742,"close":10950,"volume":32236},{"date":"2025-09-11","open":10950,"high":11023,"low":10747,"close":10892,"volume":10271},{"date":"2025-09-12","open":10901,"high":11041,"low":10896,"close":10964,"volume":38632},{"date":"2025-09-15","open":10969,"high":11032,"low":10902,"close":10950,"volume":12297},{"date":"2025-09-16","open":10949,"high":11046,"low":10920,"close":11017,"volume":45249},{"date":"2025-09-17","open":11012,"high":11230,"low":10973,"close":11225,"volume":30685},{"date":"2025-09-18","open":11225,"high":11399,"low":11026,"close":11046,"volume":56569},{"date":"2025-09-19","open":11046,"high":11249,"low":11031,"close":11104,"volume":18710},{"date":"2025-09-22","open":11094,"high":11239,"low":10910,"close":10925,"volume":16998},{"date":"2025-09-23","open":10925,"high":11128,"low":10809,"close":10896,"volume":11282},{"date":"2025-09-24","open":10897,"high":11095,"low":10771,"close":11037,"volume":15809},{"date":"2025-09-25","open":11037,"high":11143,"low":10921,"close":11119,"volume":21544},{"date":"2025-09-26","open":11110,"high":11110,"low":10945,"close":11027,"volume":16066},{"date":"2025-09-29","open":10950,"high":11100,"low":10936,"close":11090,"volume":25538},{"date":"2025-09-30","open":11013,"high":11168,"low":10998,"close":11119,"volume":8333},{"date":"2025-10-01","open":11308,"high":11342,"low":10955,"close":11027,"volume":3825},{"date":"2025-10-02","open":11031,"high":11442,"low":11031,"close":11433,"volume":16136},{"date":"2025-10-10","open":11434,"high":11434,"low":10931,"close":10940,"volume":28614},{"date":"2025-10-13","open":10770,"high":11118,"low":10456,"close":10693,"volume":25203},{"date":"2025-10-14","open":10704,"high":11037,"low":10602,"close":10621,"volume":51747},{"date":"2025-10-15","open":10611,"high":10930,"low":10606,"close":10906,"volume":8306},{"date":"2025-10-16","open":10791,"high":10916,"low":10742,"close":10824,"volume":9553},{"date":"2025-10-17","open":10736,"high":10848,"low":10548,"close":10645,"volume":26399},{"date":"2025-10-20","open":10645,"high":10862,"low":10645,"close":10790,"volume":9859},{"date":"2025-10-21","open":10790,"high":11051,"low":10790,"close":10988,"volume":10202},{"date":"2025-10-22","open":10979,"high":10979,"low":10757,"close":10834,"volume":5123},{"date":"2025-10-23","open":10823,"high":10930,"low":10717,"close":10877,"volume":7344},{"date":"2025-10-24","open":10868,"high":11066,"low":10868,"close":10916,"volume":10090},{"date":"2025-10-27","open":10983,"high":11210,"low":10968,"close":11109,"volume":8905},{"date":"2025-10-28","open":11075,"high":11167,"low":10959,"close":11012,"volume":10373},{"date":"2025-10-29","open":11013,"high":11231,"low":10998,"close":11090,"volume":1846},{"date":"2025-10-30","open":11090,"high":11293,"low":10829,"close":10998,"volume":17344},{"date":"2025-10-31","open":10998,"high":11061,"low":10781,"close":10824,"volume":5022},{"date":"2025-11-03","open":10868,"high":10936,"low":10699,"close":10863,"volume":15001,"rsi_14":56.72,"sma_20":11299.68,"sma_60":11150.4,"sma_120":10792.68},{"date":"2025-11-04","open":10852,"high":10881,"low":10664,"close":10761,"volume":39674,"rsi_14":45.51,"sma_20":11281.22,"sma_60":11156.66,"sma_120":10802.56},{"date":"2025-11-05","open":10756,"high":10761,"low":10408,"close":10761,"volume":14280,"rsi_14":47.98,"sma_20":11267.52,"sma_60":11162.66,"sma_120":10812.57},{"date":"2025-11-06","open":10752,"high":10911,"low":10704,"close":10911,"volume":238,"rsi_14":58.82,"sma_20":11240.47,"sma_60":11170.57,"sma_120":10822.61},{"date":"2025-11-07","open":10834,"high":10892,"low":10791,"close":10795,"volume":4596,"rsi_14":50.14,"sma_20":11232.97,"sma_60":11176.48,"sma_120":10831.52},{"date":"2025-11-10","open":10795,"high":11018,"low":10791,"close":11003,"volume":12775,"rsi_14":50.47,"sma_20":11248.95,"sma_60":11186.63,"sma_120":10841.06},{"date":"2025-11-11","open":10994,"high":11134,"low":10385,"close":11090,"volume":11515,"rsi_14":59.04,"sma_20":11273.21,"sma_60":11199.63,"sma_120":10851.65},{"date":"2025-11-12","open":11081,"high":11192,"low":11023,"close":11148,"volume":9440,"rsi_14":59.44,"sma_20":11285.67,"sma_60":11212.63,"sma_120":10863.27},{"date":"2025-11-13","open":11139,"high":11177,"low":10878,"close":11177,"volume":60893,"rsi_14":59.18,"sma_20":11303.92,"sma_60":11221.87,"sma_120":10875.14},{"date":"2025-11-14","open":11168,"high":11221,"low":10829,"close":10882,"volume":7455,"rsi_14":42.51,"sma_20":11316.13,"sma_60":11225.87,"sma_120":10883.21},{"date":"2025-11-17","open":10892,"high":11023,"low":10878,"close":10921,"volume":1743,"rsi_14":46.86,"sma_20":11322.85,"sma_60":11231.87,"sma_120":10891.05},{"date":"2025-11-18","open":10910,"high":10954,"low":10582,"close":10640,"volume":3630,"rsi_14":36.53,"sma_20":11304.86,"sma_60":11233.95,"sma_120":10897.26},{"date":"2025-11-19","open":10741,"high":10872,"low":10543,"close":10703,"volume":5119,"rsi_14":41.03,"sma_20":11298.13,"sma_60":11237.13,"sma_120":10904.48},{"date":"2025-11-20","open":10742,"high":10931,"low":10679,"close":10679,"volume":812,"rsi_14":45.13,"sma_20":11287.84,"sma_60":11240.69,"sma_120":10912.68},{"date":"2025-11-21","open":10742,"high":10873,"low":10380,"close":10534,"volume":9056,"rsi_14":39.69,"sma_20":11268.09,"sma_60":11240.85,"sma_120":10919.01},{"date":"2025-11-24","open":10525,"high":10626,"low":10428,"close":10626,"volume":13676,"rsi_14":45.71,"sma_20":11243.06,"sma_60":11236.94,"sma_120":10926.92},{"date":"2025-11-25","open":10723,"high":10791,"low":10675,"close":10689,"volume":2679,"rsi_14":47.79,"sma_20":11226.3,"sma_60":11235.76,"sma_120":10933.96},{"date":"2025-11-26","open":10752,"high":10858,"low":10708,"close":10776,"volume":1625,"rsi_14":45.75,"sma_20":11210.06,"sma_60":11240.44,"sma_120":10943.0},{"date":"2025-11-27","open":10776,"high":10858,"low":10703,"close":10785,"volume":897,"rsi_14":49.7,"sma_20":11199.1,"sma_60":11247.19,"sma_120":10953.55},{"date":"2025-11-28","open":10776,"high":10795,"low":10635,"close":10771,"volume":3026,"rsi_14":41.01,"sma_20":11196.38,"sma_60":11252.44,"sma_120":10960.8},{"date":"2025-12-01","open":10771,"high":10800,"low":10577,"close":10756,"volume":865,"rsi_14":36.3,"sma_20":11190.9,"sma_60":11254.36,"sma_120":10967.34},{"date":"2025-12-02","open":10761,"high":10848,"low":10684,"close":10732,"volume":432,"rsi_14":32.43,"sma_20":11189.39,"sma_60":11255.44,"sma_120":10972.6},{"date":"2025-12-03","open":10597,"high":10867,"low":10548,"close":10553,"volume":3083,"rsi_14":26.6,"sma_20":11178.64,"sma_60":11254.11,"sma_120":10975.98},{"date":"2025-12-04","open":10544,"high":10655,"low":10442,"close":10640,"volume":9262,"rsi_14":39.27,"sma_20":11164.67,"sma_60":11257.78,"sma_120":10979.47},{"date":"2025-12-05","open":10640,"high":10790,"low":10558,"close":10790,"volume":5569,"rsi_14":44.73,"sma_20":11164.46,"sma_60":11261.62,"sma_120":10984.89},{"date":"2025-12-08","open":10780,"high":10819,"low":10635,"close":10713,"volume":3928,"rsi_14":53.52,"sma_20":11149.49,"sma_60":11261.96,"sma_120":10991.23},{"date":"2025-12-09","open":10635,"high":10785,"low":10457,"close":10495,"volume":7281,"rsi_14":41.23,"sma_20":11118.77,"sma_60":11257.55,"sma_120":10994.91},{"date":"2025-12-10","open":10486,"high":10679,"low":10355,"close":10519,"volume":6652,"rsi_14":43.3,"sma_20":11086.3,"sma_60":11250.14,"sma_120":10998.91},{"date":"2025-12-11","open":10442,"high":10631,"low":10442,"close":10505,"volume":1726,"rsi_14":48.65,"sma_20":11051.58,"sma_60":11243.48,"sma_120":11003.62},{"date":"2025-12-12","open":10505,"high":10684,"low":10432,"close":10684,"volume":3090,"rsi_14":52.56,"sma_20":11041.36,"sma_60":11238.64,"sma_120":11011.28},{"date":"2025-12-15","open":10674,"high":10674,"low":10442,"close":10471,"volume":2310,"rsi_14":41.59,"sma_20":11018.13,"sma_60":11230.4,"sma_120":11016.79},{"date":"2025-12-16","open":10481,"high":10481,"low":10186,"close":10253,"volume":3487,"rsi_14":31.65,"sma_20":10998.13,"sma_60":11217.23,"sma_120":11019.13},{"date":"2025-12-17","open":10244,"high":10403,"low":10176,"close":10403,"volume":3453,"rsi_14":37.77,"sma_20":10982.62,"sma_60":11203.06,"sma_120":11021.59},{"date":"2025-12-18","open":10394,"high":10408,"low":10249,"close":10360,"volume":4200,"rsi_14":37.08,"sma_20":10966.16,"sma_60":11191.23,"sma_120":11022.42},{"date":"2025-12-19","open":10340,"high":10452,"low":10340,"close":10370,"volume":1677,"rsi_14":37.8,"sma_20":10957.69,"sma_60":11178.57,"sma_120":11024.01},{"date":"2025-12-22","open":10374,"high":10626,"low":10292,"close":10413,"volume":3025,"rsi_14":40.06,"sma_20":10946.71,"sma_60":11169.74,"sma_120":11026.34},{"date":"2025-12-23","open":10418,"high":10553,"low":10360,"close":10461,"volume":4062,"rsi_14":46.89,"sma_20":10934.98,"sma_60":11162.24,"sma_120":11029.3},{"date":"2025-12-24","open":10389,"high":10490,"low":10316,"close":10490,"volume":11330,"rsi_14":44.71,"sma_20":10920.25,"sma_60":11152.83,"sma_120":11033.13},{"date":"2025-12-26","open":10481,"high":10592,"low":10326,"close":10355,"volume":2824,"rsi_14":34.48,"sma_20":10898.0,"sma_60":11139.67,"sma_120":11034.97},{"date":"2025-12-29","open":10575,"high":10590,"low":10375,"close":10480,"volume":7224,"rsi_14":31.25,"sma_20":10865.0,"sma_60":11124.27,"sma_120":11035.93},{"date":"2025-12-30","open":10310,"high":10565,"low":10310,"close":10565,"volume":5242,"rsi_14":40.07,"sma_20":10837.0,"sma_60":11109.2,"sma_120":11038.14},{"date":"2026-01-02","open":10565,"high":10750,"low":10315,"close":10750,"volume":15779,"rsi_14":45.99,"sma_20":10819.5,"sma_60":11096.71,"sma_120":11041.44},{"date":"2026-01-05","open":10870,"high":10870,"low":10655,"close":10730,"volume":8365,"rsi_14":45.85,"sma_20":10810.25,"sma_60":11085.47,"sma_120":11043.82},{"date":"2026-01-06","open":10730,"high":10880,"low":10680,"close":10880,"volume":8661,"rsi_14":44.65,"sma_20":10804.0,"sma_60":11069.71,"sma_120":11048.27},{"date":"2026-01-07","open":10845,"high":10950,"low":10635,"close":10695,"volume":6473,"rsi_14":45.66,"sma_20":10780.75,"sma_60":11059.39,"sma_120":11050.53},{"date":"2026-01-08","open":10685,"high":10835,"low":10485,"close":10525,"volume":11213,"rsi_14":47.33,"sma_20":10753.0,"sma_60":11050.48,"sma_120":11049.95},{"date":"2026-01-09","open":10635,"high":10690,"low":10505,"close":10600,"volume":12506,"rsi_14":44.37,"sma_20":10740.25,"sma_60":11044.07,"sma_120":11050.2},{"date":"2026-01-12","open":10585,"high":10765,"low":10550,"close":10765,"volume":12559,"rsi_14":51.62,"sma_20":10734.5,"sma_60":11035.49,"sma_120":11051.29},{"date":"2026-01-13","open":10800,"high":10950,"low":10770,"close":10865,"volume":12689,"rsi_14":54.29,"sma_20":10734.5,"sma_60":11030.0,"sma_120":11052.41},{"date":"2026-01-14","open":10855,"high":11020,"low":10805,"close":10960,"volume":9555,"rsi_14":55.65,"sma_20":10730.0,"sma_60":11029.16,"sma_120":11054.75},{"date":"2026-01-15","open":10935,"high":10935,"low":10755,"close":10855,"volume":7428,"rsi_14":51.01,"sma_20":10731.25,"sma_60":11024.08,"sma_120":11055.5},{"date":"2026-01-16","open":10845,"high":11000,"low":10770,"close":10825,"volume":10669,"rsi_14":49.28,"sma_20":10742.25,"sma_60":11015.08,"sma_120":11055.05},{"date":"2026-01-19","open":10825,"high":10940,"low":10610,"close":10680,"volume":9959,"rsi_14":49.14,"sma_20":10738.25,"sma_60":11006.33,"sma_120":11052.79},{"date":"2026-01-20","open":10670,"high":10775,"low":10565,"close":10685,"volume":16090,"rsi_14":56.77,"sma_20":10736.75,"sma_60":10996.92,"sma_120":11049.05},{"date":"2026-01-21","open":10675,"high":10715,"low":10525,"close":10635,"volume":2580,"rsi_14":52.36,"sma_20":10732.25,"sma_60":10986.01,"sma_120":11044.8},{"date":"2026-01-22","open":10625,"high":10825,"low":10610,"close":10695,"volume":6925,"rsi_14":47.97,"sma_20":10728.5,"sma_60":10972.76,"sma_120":11042.18},{"date":"2026-01-23","open":10685,"high":10810,"low":10595,"close":10760,"volume":6297,"rsi_14":51.07,"sma_20":10725.5,"sma_60":10962.26,"sma_120":11040.01},{"date":"2026-01-26","open":10800,"high":10800,"low":10635,"close":10695,"volume":7121,"rsi_14":42.97,"sma_20":10717.75,"sma_60":10949.35,"sma_120":11037.89},{"date":"2026-01-27","open":10695,"high":10840,"low":10650,"close":10840,"volume":3197,"rsi_14":55.69,"sma_20":10724.25,"sma_60":10940.45,"sma_120":11036.85},{"date":"2026-01-28","open":10840,"high":11150,"low":10785,"close":11095,"volume":11200,"rsi_14":70.96,"sma_20":10755.0,"sma_60":10938.79,"sma_120":11039.8},{"date":"2026-01-29","open":11095,"high":11205,"low":10990,"close":11185,"volume":39307,"rsi_14":71.27,"sma_20":10786.0,"sma_60":10937.97,"sma_120":11044.18},{"date":"2026-01-30","open":11185,"high":11255,"low":10890,"close":10890,"volume":5142,"rsi_14":54.15,"sma_20":10793.0,"sma_60":10933.96,"sma_120":11045.31},{"date":"2026-02-02","open":10880,"high":11025,"low":9945,"close":10560,"volume":6860,"rsi_14":41.21,"sma_20":10784.5,"sma_60":10924.46,"sma_120":11043.56},{"date":"2026-02-03","open":10560,"high":10695,"low":10380,"close":10610,"volume":33749,"rsi_14":39.64,"sma_20":10771.0,"sma_60":10913.22,"sma_120":11041.9},{"date":"2026-02-04","open":10610,"high":10655,"low":10310,"close":10655,"volume":35398,"rsi_14":43.87,"sma_20":10769.0,"sma_60":10904.74,"sma_120":11040.61},{"date":"2026-02-05","open":10710,"high":10710,"low":10370,"close":10590,"volume":8479,"rsi_14":42.94,"sma_20":10772.25,"sma_60":10891.58,"sma_120":11039.11},{"date":"2026-02-06","open":10580,"high":10630,"low":10310,"close":10610,"volume":5241,"rsi_14":47.73,"sma_20":10772.75,"sma_60":10877.26,"sma_120":11038.44},{"date":"2026-02-09","open":10655,"high":10790,"low":10575,"close":10790,"volume":14883,"rsi_14":53.06,"sma_20":10774.0,"sma_60":10864.93,"sma_120":11038.78},{"date":"2026-02-10","open":10785,"high":10875,"low":10680,"close":10780,"volume":1885,"rsi_14":54.33,"sma_20":10769.75,"sma_60":10851.94,"sma_120":11036.91},{"date":"2026-02-11","open":10705,"high":10940,"low":10705,"close":10855,"volume":12023,"rsi_14":54.73,"sma_20":10764.5,"sma_60":10845.29,"sma_120":11035.58},{"date":"2026-02-12","open":10855,"high":10965,"low":10690,"close":10705,"volume":3398,"rsi_14":48.45,"sma_20":10757.0,"sma_60":10835.46,"sma_120":11033.66},{"date":"2026-02-13","open":10705,"high":10775,"low":10500,"close":10575,"volume":7176,"rsi_14":46.74,"sma_20":10744.5,"sma_60":10828.29,"sma_120":11031.12},{"date":"2026-02-19","open":10565,"high":10870,"low":10460,"close":10555,"volume":4744,"rsi_14":41.69,"sma_20":10738.25,"sma_60":10819.71,"sma_120":11028.42},{"date":"2026-02-20","open":10555,"high":10670,"low":10505,"close":10520,"volume":7933,"rsi_14":30.77,"sma_20":10730.0,"sma_60":10810.97,"sma_120":11025.83},{"date":"2026-02-23","open":10540,"high":10900,"low":10515,"close":10725,"volume":56692,"rsi_14":35.71,"sma_20":10734.5,"sma_60":10808.15,"sma_120":11024.5},{"date":"2026-02-24","open":10620,"high":10880,"low":10485,"close":10545,"volume":6378,"rsi_14":38.46,"sma_20":10727.0,"sma_60":10800.74,"sma_120":11018.84},{"date":"2026-02-25","open":10500,"high":10730,"low":10490,"close":10515,"volume":4281,"rsi_14":48.12,"sma_20":10714.75,"sma_60":10791.74,"sma_120":11013.75},{"date":"2026-02-26","open":10455,"high":10580,"low":10245,"close":10410,"volume":18617,"rsi_14":42.0,"sma_20":10700.5,"sma_60":10779.5,"sma_120":11009.97},{"date":"2026-02-27","open":10215,"high":10410,"low":10215,"close":10395,"volume":8051,"rsi_14":39.34,"sma_20":10678.25,"sma_60":10766.83,"sma_120":11007.01},{"date":"2026-03-03","open":10300,"high":10300,"low":9975,"close":10105,"volume":27335,"rsi_14":44.29,"sma_20":10646.08,"sma_60":10755.36,"sma_120":11003.9},{"date":"2026-03-04","open":10100,"high":10105,"low":9780,"close":9905,"volume":14849,"rsi_14":36.94,"sma_20":10599.07,"sma_60":10740.69,"sma_120":10997.52},{"date":"2026-03-05","open":9860,"high":10040,"low":9790,"close":9880,"volume":63988,"rsi_14":27.05,"sma_20":10565.52,"sma_60":10726.01,"sma_120":10990.72},{"date":"2026-03-06","open":9875,"high":10105,"low":9815,"close":10060,"volume":2194,"rsi_14":36.8,"sma_20":10557.78,"sma_60":10717.51,"sma_120":10985.81},{"date":"2026-03-09","open":10060,"high":10090,"low":9830,"close":10035,"volume":2106,"rsi_14":32.65,"sma_20":10546.24,"sma_60":10707.08,"sma_120":10982.43},{"date":"2026-03-10","open":9985,"high":10190,"low":9985,"close":10190,"volume":2080,"rsi_14":44.01,"sma_20":10540.47,"sma_60":10696.74,"sma_120":10979.18},{"date":"2026-03-11","open":10180,"high":10295,"low":10125,"close":10210,"volume":1040,"rsi_14":49.42,"sma_20":10538.98,"sma_60":10688.08,"sma_120":10975.02},{"date":"2026-03-12","open":10055,"high":10160,"low":10025,"close":10075,"volume":2984,"rsi_14":45.17,"sma_20":10529.51,"sma_60":10680.84,"sma_120":10969.19},{"date":"2026-03-13","open":10065,"high":10170,"low":10065,"close":10115,"volume":2221,"rsi_14":47.93,"sma_20":10513.11,"sma_60":10673.87,"sma_120":10962.0},{"date":"2026-03-16","open":10070,"high":10350,"low":10070,"close":10350,"volume":3912,"rsi_14":49.31,"sma_20":10509.36,"sma_60":10671.2,"sma_120":10957.34},{"date":"2026-03-17","open":10300,"high":10460,"low":10300,"close":10370,"volume":2078,"rsi_14":57.08,"sma_20":10502.9,"sma_60":10665.8,"sma_120":10952.22},{"date":"2026-03-18","open":10300,"high":10430,"low":10215,"close":10340,"volume":2198,"rsi_14":57.03,"sma_20":10502.39,"sma_60":10663.55,"sma_120":10946.97},{"date":"2026-03-19","open":10330,"high":10335,"low":10125,"close":10185,"volume":1108,"rsi_14":54.66,"sma_20":10500.36,"sma_60":10662.37,"sma_120":10939.8},{"date":"2026-03-20","open":10100,"high":10175,"low":9940,"close":10060,"volume":4457,"rsi_14":50.35,"sma_20":10492.86,"sma_60":10656.45,"sma_120":10929.76},{"date":"2026-03-23","open":10030,"high":10030,"low":9630,"close":9640,"volume":4387,"rsi_14":36.83,"sma_20":10465.4,"sma_60":10644.05,"sma_120":10917.64},{"date":"2026-03-24","open":9700,"high":9965,"low":9660,"close":9840,"volume":7389,"rsi_14":48.16,"sma_20":10438.03,"sma_60":10634.93,"sma_120":10906.75},{"date":"2026-03-25","open":9925,"high":10135,"low":9845,"close":10040,"volume":4927,"rsi_14":54.12,"sma_20":10430.0,"sma_60":10628.5,"sma_120":10899.12},{"date":"2026-03-26","open":10040,"high":10105,"low":9800,"close":9830,"volume":658,"rsi_14":44.16,"sma_20":10412.61,"sma_60":10617.62,"sma_120":10889.93},{"date":"2026-03-27","open":9825,"high":9950,"low":9745,"close":9940,"volume":2404,"rsi_14":47.69,"sma_20":10406.16,"sma_60":10608.14,"sma_120":10880.48},{"date":"2026-03-30","open":9740,"high":9895,"low":9700,"close":9795,"volume":2630,"rsi_14":40.34,"sma_20":10392.96,"sma_60":10598.49,"sma_120":10869.08},{"date":"2026-03-31","open":9785,"high":9860,"low":9745,"close":9795,"volume":7841,"rsi_14":39.75,"sma_20":10376.93,"sma_60":10592.67,"sma_120":10858.47},{"date":"2026-04-01","open":9795,"high":10030,"low":9795,"close":9955,"volume":14954,"rsi_14":47.07,"sma_20":10379.51,"sma_60":10588.2,"sma_120":10848.7},{"date":"2026-04-02","open":9960,"high":10025,"low":9770,"close":9860,"volume":2314,"rsi_14":43.94,"sma_20":10378.48,"sma_60":10579.0,"sma_120":10837.85},{"date":"2026-04-03","open":9860,"high":9900,"low":9780,"close":9845,"volume":154,"rsi_14":36.6,"sma_20":10367.36,"sma_60":10569.88,"sma_120":10827.67},{"date":"2026-04-06","open":9835,"high":10135,"low":9825,"close":9995,"volume":1290,"rsi_14":32.74,"sma_20":10348.15,"sma_60":10555.13,"sma_120":10812.42},{"date":"2026-04-07","open":9760,"high":9995,"low":9760,"close":9995,"volume":388,"rsi_14":33.23,"sma_20":10320.92,"sma_60":10543.46,"sma_120":10801.43},{"date":"2026-04-08","open":9990,"high":10140,"low":9795,"close":10010,"volume":27604,"rsi_14":36.49,"sma_20":10293.41,"sma_60":10534.88,"sma_120":10792.68},{"date":"2026-04-09","open":10000,"high":10095,"low":9930,"close":10085,"volume":5491,"rsi_14":41.51,"sma_20":10276.63,"sma_60":10526.3,"sma_120":10785.18},{"date":"2026-04-10","open":10075,"high":10180,"low":10075,"close":10110,"volume":510,"rsi_14":54.72,"sma_20":10259.03,"sma_60":10515.38,"sma_120":10775.43},{"date":"2026-04-13","open":10100,"high":10230,"low":9965,"close":10065,"volume":1034,"rsi_14":45.72,"sma_20":10227.02,"sma_60":10502.05,"sma_120":10766.02},{"date":"2026-04-14","open":10055,"high":10160,"low":10020,"close":10035,"volume":2359,"rsi_14":34.65,"sma_20":10192.48,"sma_60":10486.63,"sma_120":10757.9},{"date":"2026-04-15","open":10065,"high":10295,"low":10065,"close":10205,"volume":6560,"rsi_14":51.73,"sma_20":10168.0,"sma_60":10475.8,"sma_120":10749.94},{"date":"2026-04-16","open":10205,"high":10415,"low":10055,"close":10395,"volume":4611,"rsi_14":54.88,"sma_20":10161.03,"sma_60":10468.63,"sma_120":10741.85},{"date":"2026-04-17","open":10395,"high":10395,"low":10175,"close":10285,"volume":3312,"rsi_14":56.83,"sma_20":10155.02,"sma_60":10462.05,"sma_120":10734.19},{"date":"2026-04-20","open":10270,"high":10435,"low":10190,"close":10365,"volume":9614,"rsi_14":59.69,"sma_20":10174.74,"sma_60":10456.71,"sma_120":10726.81},{"date":"2026-04-21","open":10355,"high":10515,"low":10280,"close":10435,"volume":17436,"rsi_14":56.23,"sma_20":10187.61,"sma_60":10453.38,"sma_120":10719.69},{"date":"2026-04-22","open":10425,"high":10480,"low":10255,"close":10300,"volume":648,"rsi_14":54.43,"sma_20":10183.39,"sma_60":10446.8,"sma_120":10709.78},{"date":"2026-04-23","open":10205,"high":10310,"low":10045,"close":10225,"volume":12815,"rsi_14":51.75,"sma_20":10186.28,"sma_60":10437.88,"sma_120":10700.07},{"date":"2026-04-24","open":10225,"high":10235,"low":10065,"close":10225,"volume":2311,"rsi_14":61.27,"sma_20":10183.48,"sma_60":10430.05,"sma_120":10689.7},{"date":"2026-04-27","open":10215,"high":10375,"low":10110,"close":10195,"volume":4794,"rsi_14":59.52,"sma_20":10186.68,"sma_60":10419.3,"sma_120":10679.87},{"date":"2026-04-28","open":10120,"high":10250,"low":10050,"close":10100,"volume":23207,"rsi_14":53.98,"sma_20":10185.13,"sma_60":10402.71,"sma_120":10670.75},{"date":"2026-04-29","open":10100,"high":10260,"low":9975,"close":10240,"volume":7568,"rsi_14":56.49,"sma_20":10182.3,"sma_60":10386.96,"sma_120":10662.46},{"date":"2026-04-30","open":10235,"high":10295,"low":10100,"close":10105,"volume":8846,"rsi_14":49.81,"sma_20":10177.64,"sma_60":10373.88,"sma_120":10653.92},{"date":"2026-05-04","open":10160,"high":10390,"low":10010,"close":10285,"volume":13000,"rsi_14":57.64,"sma_20":10182.75,"sma_60":10369.3,"sma_120":10646.88},{"date":"2026-05-06","open":10285,"high":10370,"low":10165,"close":10245,"volume":10071,"rsi_14":57.24,"sma_20":10195.25,"sma_60":10363.21,"sma_120":10638.22},{"date":"2026-05-07","open":10260,"high":10470,"low":10260,"close":10380,"volume":6450,"rsi_14":56.18,"sma_20":10214.5,"sma_60":10358.63,"sma_120":10631.68},{"date":"2026-05-08","open":10325,"high":10600,"low":10320,"close":10330,"volume":4790,"rsi_14":47.45,"sma_20":10230.5,"sma_60":10354.3,"sma_120":10622.94},{"date":"2026-05-11","open":10385,"high":10520,"low":10280,"close":10430,"volume":1993,"rsi_14":55.73,"sma_20":10247.75,"sma_60":10351.3,"sma_120":10614.28},{"date":"2026-05-12","open":10280,"high":10465,"low":10280,"close":10405,"volume":4409,"rsi_14":51.65,"sma_20":10262.5,"sma_60":10344.88,"sma_120":10604.91},{"date":"2026-05-13","open":10310,"high":10400,"low":10255,"close":10300,"volume":18239,"rsi_14":44.58,"sma_20":10274.25,"sma_60":10336.88,"sma_120":10594.41},{"date":"2026-05-14","open":10410,"high":10580,"low":10355,"close":10500,"volume":15096,"rsi_14":57.63,"sma_20":10297.5,"sma_60":10330.96,"sma_120":10588.12},{"date":"2026-05-15","open":10455,"high":10455,"low":10100,"close":10160,"volume":8228,"rsi_14":47.94,"sma_20":10295.25,"sma_60":10321.88,"sma_120":10578.67},{"date":"2026-05-18","open":10025,"high":10165,"low":9970,"close":10005,"volume":1468,"rsi_14":43.64,"sma_20":10275.75,"sma_60":10312.38,"sma_120":10570.34},{"date":"2026-05-19","open":10005,"high":10235,"low":9980,"close":10115,"volume":3780,"rsi_14":47.79,"sma_20":10267.25,"sma_60":10305.05,"sma_120":10562.38},{"date":"2026-05-20","open":10170,"high":10175,"low":10040,"close":10090,"volume":395,"rsi_14":49.71,"sma_20":10253.5,"sma_60":10297.88,"sma_120":10554.42},{"date":"2026-05-21","open":9985,"high":10165,"low":9945,"close":10085,"volume":8944,"rsi_14":45.17,"sma_20":10236.0,"sma_60":10287.21,"sma_120":10547.68},{"date":"2026-05-22","open":10010,"high":10130,"low":9855,"close":9995,"volume":2312,"rsi_14":46.47,"sma_20":10220.75,"sma_60":10278.05,"sma_120":10539.39},{"date":"2026-05-26","open":9995,"high":10070,"low":9835,"close":9935,"volume":19272,"rsi_14":37.85,"sma_20":10206.25,"sma_60":10268.38,"sma_120":10530.06},{"date":"2026-05-27","open":9975,"high":10090,"low":9810,"close":9920,"volume":8230,"rsi_14":38.52,"sma_20":10191.0,"sma_60":10260.21,"sma_120":10519.86},{"date":"2026-05-28","open":9920,"high":9940,"low":9580,"close":9830,"volume":7192,"rsi_14":29.93,"sma_20":10172.75,"sma_60":10250.8,"sma_120":10508.81},{"date":"2026-05-29","open":9830,"high":9880,"low":9735,"close":9855,"volume":9227,"rsi_14":32.34,"sma_20":10160.5,"sma_60":10240.85,"sma_120":10498.11},{"date":"2026-06-01","open":9855,"high":10035,"low":9750,"close":9845,"volume":12824,"rsi_14":26.69,"sma_20":10140.75,"sma_60":10234.19,"sma_120":10487.44},{"date":"2026-06-02","open":9890,"high":10230,"low":9785,"close":10070,"volume":23070,"rsi_14":38.49,"sma_20":10139.0,"sma_60":10231.71,"sma_120":10478.86},{"date":"2026-06-04","open":9915,"high":10145,"low":9820,"close":9820,"volume":14807,"rsi_14":35.0,"sma_20":10115.75,"sma_60":10221.95,"sma_120":10469.73},{"date":"2026-06-05","open":10005,"high":10005,"low":9775,"close":9775,"volume":8780,"rsi_14":24.91,"sma_20":10092.25,"sma_60":10211.88,"sma_120":10459.48},{"date":"2026-06-08","open":9775,"high":9900,"low":9460,"close":9785,"volume":3222,"rsi_14":33.18,"sma_20":10062.5,"sma_60":10199.31,"sma_120":10448.02},{"date":"2026-06-09","open":9735,"high":9850,"low":9690,"close":9825,"volume":6523,"rsi_14":41.0,"sma_20":10037.25,"sma_60":10187.05,"sma_120":10437.56},{"date":"2026-06-10","open":9775,"high":9785,"low":9630,"close":9755,"volume":722,"rsi_14":31.25,"sma_20":10003.5,"sma_60":10175.96,"sma_120":10428.4},{"date":"2026-06-11","open":9805,"high":9865,"low":9530,"close":9635,"volume":2170,"rsi_14":28.44,"sma_20":9965.0,"sma_60":10162.18,"sma_120":10418.02},{"date":"2026-06-12","open":9685,"high":9860,"low":9650,"close":9735,"volume":11048,"rsi_14":34.78,"sma_20":9936.75,"sma_60":10146.01,"sma_120":10408.61},{"date":"2026-06-15","open":9820,"high":9990,"low":9705,"close":9750,"volume":23299,"rsi_14":38.6,"sma_20":9899.25,"sma_60":10129.74,"sma_120":10397.77},{"date":"2026-06-16","open":9815,"high":9920,"low":9400,"close":9525,"volume":5224,"rsi_14":33.47,"sma_20":9867.5,"sma_60":10110.25,"sma_120":10386.9},{"date":"2026-06-17","open":9570,"high":9680,"low":9405,"close":9405,"volume":9425,"rsi_14":30.86,"sma_20":9837.5,"sma_60":10091.43,"sma_120":10376.9},{"date":"2026-06-18","open":9490,"high":9650,"low":9190,"close":9360,"volume":6428,"rsi_14":31.92,"sma_20":9799.75,"sma_60":10074.01,"sma_120":10365.23},{"date":"2026-06-19","open":9270,"high":9475,"low":9235,"close":9245,"volume":6215,"rsi_14":28.06,"sma_20":9757.5,"sma_60":10061.91,"sma_120":10352.98},{"date":"2026-06-22","open":9245,"high":9375,"low":9085,"close":9230,"volume":17581,"rsi_14":27.96,"sma_20":9714.75,"sma_60":10046.12,"sma_120":10340.52},{"date":"2026-06-23","open":9215,"high":9295,"low":9120,"close":9120,"volume":6745,"rsi_14":12.89,"sma_20":9671.0,"sma_60":10025.05,"sma_120":10326.77},{"date":"2026-06-24","open":9120,"high":9215,"low":9035,"close":9100,"volume":1473,"rsi_14":15.71,"sma_20":9629.25,"sma_60":10007.26,"sma_120":10312.44},{"date":"2026-06-25","open":9150,"high":9170,"low":8815,"close":8815,"volume":4416,"rsi_14":12.79,"sma_20":9574.0,"sma_60":9982.83,"sma_120":10295.48},{"date":"2026-06-26","open":8975,"high":8975,"low":8520,"close":8640,"volume":9568,"rsi_14":10.65,"sma_20":9514.5,"sma_60":9957.98,"sma_120":10278.23},{"date":"2026-06-29","open":8815,"high":8970,"low":8735,"close":8905,"volume":2877,"rsi_14":22.62,"sma_20":9467.0,"sma_60":9937.54,"sma_120":10265.11},{"date":"2026-06-30","open":8880,"high":8890,"low":8680,"close":8785,"volume":3432,"rsi_14":21.97,"sma_20":9414.0,"sma_60":9912.35,"sma_120":10250.27},{"date":"2026-07-01","open":8830,"high":8935,"low":8785,"close":8935,"volume":2579,"rsi_14":30.11,"sma_20":9357.25,"sma_60":9891.3,"sma_120":10235.15},{"date":"2026-07-02","open":8830,"high":8995,"low":8830,"close":8855,"volume":3831,"rsi_14":24.71,"sma_20":9309.0,"sma_60":9869.17,"sma_120":10219.52},{"date":"2026-07-03","open":8860,"high":9120,"low":8755,"close":8985,"volume":5470,"rsi_14":29.38,"sma_20":9269.5,"sma_60":9852.33,"sma_120":10203.73},{"date":"2026-07-06","open":9205,"high":9370,"low":9070,"close":9235,"volume":798,"rsi_14":42.29,"sma_20":9242.0,"sma_60":9839.67,"sma_120":10191.56},{"date":"2026-07-07","open":9275,"high":9405,"low":9145,"close":9200,"volume":4051,"rsi_14":44.29,"sma_20":9210.75,"sma_60":9826.17,"sma_120":10180.52},{"date":"2026-07-08","open":9220,"high":9655,"low":9220,"close":9655,"volume":7831,"rsi_14":56.69,"sma_20":9205.75,"sma_60":9819.0,"sma_120":10172.65},{"date":"2026-07-09","open":9445,"high":9620,"low":9345,"close":9400,"volume":3515,"rsi_14":53.3,"sma_20":9194.0,"sma_60":9807.17,"sma_120":10161.27},{"date":"2026-07-10","open":9450,"high":9520,"low":9355,"close":9500,"volume":941,"rsi_14":55.56,"sma_20":9182.25,"sma_60":9797.75,"sma_120":10149.9},{"date":"2026-07-13","open":9550,"high":9605,"low":9450,"close":9555,"volume":1691,"rsi_14":59.16,"sma_20":9172.5,"sma_60":9789.75,"sma_120":10138.19},{"date":"2026-07-14","open":9470,"high":9555,"low":9310,"close":9465,"volume":11875,"rsi_14":57.46,"sma_20":9169.5,"sma_60":9777.42,"sma_120":10126.61},{"date":"2026-07-15","open":9450,"high":9582,"low":9425,"close":9490,"volume":6641,"rsi_14":65.45,"sma_20":9173.75,"sma_60":9762.33,"sma_120":10115.48},{"date":"2026-07-16","open":9545,"high":9880,"low":9525,"close":9855,"volume":3002,"rsi_14":75.58,"sma_20":9198.5,"sma_60":9755.17,"sma_120":10108.61},{"date":"2026-07-20","open":9645,"high":9880,"low":9565,"close":9750,"volume":4174,"rsi_14":69.07,"sma_20":9223.75,"sma_60":9744.92,"sma_120":10100.81},{"date":"2026-07-21","open":9760,"high":9950,"low":9595,"close":9780,"volume":19682,"rsi_14":73.41,"sma_20":9251.25,"sma_60":9734.0,"sma_120":10093.69},{"date":"2026-07-22","open":9710,"high":9895,"low":9555,"close":9555,"volume":1351,"rsi_14":64.09,"sma_20":9273.0,"sma_60":9721.58,"sma_120":10084.19},{"date":"2026-07-23","open":9610,"high":9890,"low":9610,"close":9885,"volume":1334,"rsi_14":71.02,"sma_20":9312.25,"sma_60":9715.92,"sma_120":10076.9},{"date":"2026-07-24","open":9740,"high":9895,"low":9595,"close":9595,"volume":553,"rsi_14":61.69,"sma_20":9351.25,"sma_60":9705.42,"sma_120":10067.73},{"date":"2026-07-27","open":9630,"high":9895,"low":9630,"close":9895,"volume":1568,"rsi_14":62.41,"sma_20":9414.0,"sma_60":9700.42,"sma_120":10059.86},{"date":"2026-07-28","open":9895,"high":10015,"low":9800,"close":9800,"volume":2500,"rsi_14":61.03,"sma_20":9458.75,"sma_60":9695.42,"sma_120":10049.06},{"date":"2026-07-29","open":9850,"high":10190,"low":9840,"close":10050,"volume":12514,"rsi_14":57.85,"sma_20":9522.0,"sma_60":9692.25,"sma_120":10039.61},{"date":"2026-07-30","open":10050,"high":10230,"low":10050,"close":10230,"volume":6671,"rsi_14":67.01,"sma_20":9586.75,"sma_60":9694.33,"sma_120":10034.11},{"date":"2026-07-31","open":10180,"high":10285,"low":10000,"close":10000,"volume":13406,"rsi_14":59.73,"sma_20":9644.0,"sma_60":9689.58,"sma_120":10029.44},{"date":"2026-08-03","open":10110,"high":10310,"low":10040,"close":10055,"volume":9549,"rsi_14":59.73,"sma_20":9697.5,"sma_60":9686.42,"sma_120":10024.81},{"date":"2026-08-04","open":10120,"high":10285,"low":9985,"close":9995,"volume":11900,"rsi_14":60.43,"sma_20":9735.5,"sma_60":9680.0,"sma_120":10019.31},{"date":"2026-08-05","open":10060,"high":10355,"low":9975,"close":10160,"volume":20304,"rsi_14":62.5,"sma_20":9783.5,"sma_60":9677.17,"sma_120":10015.73},{"date":"2026-08-06","open":10160,"high":10200,"low":9845,"close":9955,"volume":20375,"rsi_14":51.98,"sma_20":9798.5,"sma_60":9669.25,"sma_120":10010.27},{"date":"2026-08-07","open":10010,"high":10070,"low":9945,"close":10050,"volume":3505,"rsi_14":55.98,"sma_20":9831.0,"sma_60":9663.33,"sma_120":10004.11},{"date":"2026-08-10","open":10050,"high":10145,"low":10000,"close":10125,"volume":5823,"rsi_14":56.75,"sma_20":9862.25,"sma_60":9660.42,"sma_120":9998.65},{"date":"2026-08-11","open":10125,"high":10205,"low":10025,"close":10065,"volume":3663,"rsi_14":60.67,"sma_20":9887.75,"sma_60":9653.17,"sma_120":9992.06},{"date":"2026-08-12","open":9950,"high":10045,"low":9840,"close":9865,"volume":1781,"rsi_14":49.56,"sma_20":9907.75,"sma_60":9648.25,"sma_120":9985.06},{"date":"2026-08-13","open":9865,"high":9905,"low":9770,"close":9790,"volume":15581,"rsi_14":54.77,"sma_20":9922.75,"sma_60":9644.67,"sma_120":9978.52},{"date":"2026-08-14","open":9800,"high":9840,"low":9710,"close":9740,"volume":3396,"rsi_14":45.68,"sma_20":9917.0,"sma_60":9638.42,"sma_120":9971.73},{"date":"2026-08-18","open":9820,"high":9965,"low":9745,"close":9915,"volume":2863,"rsi_14":53.07,"sma_20":9925.25,"sma_60":9635.5,"sma_120":9966.69},{"date":"2026-08-19","open":9965,"high":10000,"low":9785,"close":9870,"volume":2067,"rsi_14":44.61,"sma_20":9929.75,"sma_60":9631.92,"sma_120":9959.56},{"date":"2026-08-20","open":9845,"high":10135,"low":9845,"close":10130,"volume":3346,"rsi_14":47.14,"sma_20":9958.5,"sma_60":9634.17,"sma_120":9956.11},{"date":"2026-08-21","open":10115,"high":10175,"low":9935,"close":10055,"volume":1354,"rsi_14":51.72,"sma_20":9967.0,"sma_60":9636.17,"sma_120":9952.27},{"date":"2026-08-24","open":10060,"high":10230,"low":9825,"close":9860,"volume":1248,"rsi_14":44.38,"sma_20":9980.25,"sma_60":9635.17,"sma_120":9947.69},{"date":"2026-08-25","open":9860,"high":10030,"low":9815,"close":9970,"volume":2760,"rsi_14":49.3,"sma_20":9984.0,"sma_60":9637.5,"sma_120":9944.15},{"date":"2026-08-26","open":9875,"high":10150,"low":9875,"close":10120,"volume":3364,"rsi_14":48.87,"sma_20":10000.0,"sma_60":9641.92,"sma_120":9941.38},{"date":"2026-08-27","open":10110,"high":10110,"low":9850,"close":9875,"volume":4629,"rsi_14":47.79,"sma_20":9991.25,"sma_60":9642.42,"sma_120":9938.3},{"date":"2026-08-28","open":9840,"high":9905,"low":9760,"close":9855,"volume":2504,"rsi_14":44.38,"sma_20":9972.5,"sma_60":9638.83,"sma_120":9935.27},{"date":"2026-08-31","open":9885,"high":10050,"low":9820,"close":9890,"volume":972,"rsi_14":43.07,"sma_20":9967.0,"sma_60":9640.0,"sma_120":9930.98},{"date":"2026-09-01","open":9910,"high":10080,"low":9850,"close":9990,"volume":216,"rsi_14":47.84,"sma_20":9963.75,"sma_60":9643.58,"sma_120":9927.73},{"date":"2026-09-02","open":9875,"high":10000,"low":9720,"close":9815,"volume":1402,"rsi_14":48.54,"sma_20":9954.75,"sma_60":9644.08,"sma_120":9921.69},{"date":"2026-09-03","open":9830,"high":10000,"low":9820,"close":9820,"volume":933,"rsi_14":50.91,"sma_20":9937.75,"sma_60":9644.0,"sma_120":9915.53},{"date":"2026-09-04","open":9825,"high":10130,"low":9825,"close":10030,"volume":2544,"rsi_14":58.06,"sma_20":9941.5,"sma_60":9648.58,"sma_120":9912.27},{"date":"2026-09-07","open":10120,"high":10120,"low":9810,"close":9825,"volume":2781,"rsi_14":47.54,"sma_20":9930.25,"sma_60":9651.75,"sma_120":9906.96},{"date":"2026-09-08","open":9820,"high":9910,"low":9740,"close":9885,"volume":1388,"rsi_14":50.41,"sma_20":9918.25,"sma_60":9654.25,"sma_120":9900.13},{"date":"2026-09-09","open":9910,"high":9940,"low":9750,"close":9750,"volume":10621,"rsi_14":38.95,"sma_20":9902.5,"sma_60":9654.25,"sma_120":9892.0},{"date":"2026-09-10","open":9750,"high":9905,"low":9750,"close":9790,"volume":308,"rsi_14":42.14,"sma_20":9898.75,"sma_60":9658.67,"sma_120":9884.46},{"date":"2026-09-11","open":9675,"high":9795,"low":9630,"close":9675,"volume":2924,"rsi_14":44.24,"sma_20":9893.0,"sma_60":9663.17,"sma_120":9877.3},{"date":"2026-09-14","open":9725,"high":9780,"low":9655,"close":9750,"volume":106,"rsi_14":42.99,"sma_20":9893.5,"sma_60":9669.67,"sma_120":9871.84},{"date":"2026-09-15","open":9705,"high":9820,"low":9700,"close":9740,"volume":199,"rsi_14":36.71,"sma_20":9884.75,"sma_60":9677.92,"sma_120":9869.91},{"date":"2026-09-16","open":9705,"high":9770,"low":9610,"close":9760,"volume":4077,"rsi_14":45.23,"sma_20":9879.25,"sma_60":9686.75,"sma_120":9866.43},{"date":"2026-09-17","open":9700,"high":9730,"low":9485,"close":9555,"volume":12163,"rsi_14":39.21,"sma_20":9850.5,"sma_60":9694.0,"sma_120":9859.52},{"date":"2026-09-18","open":9580,"high":9720,"low":9575,"close":9680,"volume":1180,"rsi_14":42.91,"sma_20":9831.75,"sma_60":9703.67,"sma_120":9855.46},{"date":"2026-09-21","open":9575,"high":9750,"low":9575,"close":9725,"volume":2420,"rsi_14":40.7,"sma_20":9825.0,"sma_60":9718.83,"sma_120":9850.83},{"date":"2026-09-22","open":9735,"high":9930,"low":9735,"close":9870,"volume":233,"rsi_14":51.97,"sma_20":9820.0,"sma_60":9739.33,"sma_120":9848.65},{"date":"2026-09-23","open":9900,"high":9900,"low":9655,"close":9655,"volume":3398,"rsi_14":44.86,"sma_20":9796.75,"sma_60":9751.83,"sma_120":9844.69},{"date":"2026-09-28","open":9680,"high":9705,"low":9525,"close":9640,"volume":3385,"rsi_14":36.17,"sma_20":9785.0,"sma_60":9766.08,"sma_120":9839.22},{"date":"2026-09-29","open":9690,"high":9740,"low":9550,"close":9670,"volume":303,"rsi_14":43.72,"sma_20":9775.75,"sma_60":9778.33,"sma_120":9834.81},{"date":"2026-09-30","open":9700,"high":9705,"low":9505,"close":9705,"volume":305,"rsi_14":42.56,"sma_20":9766.5,"sma_60":9792.5,"sma_120":9830.83},{"date":"2026-10-01","open":9705,"high":9775,"low":9705,"close":9770,"volume":297,"rsi_14":50.88,"sma_20":9755.5,"sma_60":9805.58,"sma_120":9828.96},{"date":"2026-10-02","open":9775,"high":9775,"low":9360,"close":9365,"volume":12608,"rsi_14":35.88,"sma_20":9733.0,"sma_60":9807.75,"sma_120":9823.71},{"date":"2026-10-06","open":9575,"high":9630,"low":9435,"close":9475,"volume":6371,"rsi_14":43.33,"sma_20":9715.75,"sma_60":9812.33,"sma_120":9819.25},{"date":"2026-10-07","open":9520,"high":9670,"low":9480,"close":9510,"volume":1012,"rsi_14":41.78,"sma_20":9689.75,"sma_60":9809.92,"sma_120":9814.46},{"date":"2026-10-08","open":9560,"high":9690,"low":9545,"close":9560,"volume":324,"rsi_14":44.0,"sma_20":9676.5,"sma_60":9812.58,"sma_120":9809.88},{"date":"2026-10-12","open":9610,"high":9810,"low":9590,"close":9740,"volume":549,"rsi_14":49.4,"sma_20":9669.25,"sma_60":9816.58,"sma_120":9807.17},{"date":"2026-10-13","open":9675,"high":9680,"low":9535,"close":9660,"volume":1494,"rsi_14":53.42,"sma_20":9664.75,"sma_60":9818.33,"sma_120":9804.04},{"date":"2026-10-14","open":9685,"high":9735,"low":9595,"close":9705,"volume":306,"rsi_14":50.86,"sma_20":9660.5,"sma_60":9822.33,"sma_120":9799.88},{"date":"2026-10-15","open":9595,"high":9695,"low":9450,"close":9450,"volume":1374,"rsi_14":41.74,"sma_20":9649.25,"sma_60":9821.67,"sma_120":9792.0},{"date":"2026-10-16","open":9575,"high":9785,"low":9575,"close":9665,"volume":404,"rsi_14":44.09,"sma_20":9645.0,"sma_60":9818.5,"sma_120":9786.83},{"date":"2026-10-19","open":9675,"high":9675,"low":9675,"close":9675,"volume":425,"rsi_14":50.65,"sma_20":9641.75,"sma_60":9817.25,"sma_120":9781.08},{"date":"2026-10-20","open":9675,"high":9675,"low":9465,"close":9465,"volume":230,"rsi_14":44.93,"sma_20":9627.0,"sma_60":9812.0,"sma_120":9773.0},{"date":"2026-10-21","open":9515,"high":9550,"low":9360,"close":9485,"volume":82,"rsi_14":44.61,"sma_20":9623.5,"sma_60":9810.83,"sma_120":9766.21},{"date":"2026-10-22","open":9415,"high":9460,"low":9140,"close":9165,"volume":402,"rsi_14":36.5,"sma_20":9597.75,"sma_60":9798.83,"sma_120":9757.38},{"date":"2026-10-23","open":9030,"high":9160,"low":8941,"close":9160,"volume":678,"rsi_14":34.28,"sma_20":9569.5,"sma_60":9791.58,"sma_120":9748.5}],"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":"RISE 차이나HSCEI(H)","phase":"above-fold","symbol_resolved":true}