{"status":"ok","report":{"price_analysis":{"current":16260.0,"change_1d":-2.3,"change_7d":-7.0,"change_30d":-13.7,"high_30d":19135.0,"low_30d":16105.0,"position_in_range":5.0,"support":16408.0,"resistance":18832.0},"summary":"KODEX 200동일가중(252650)은(는) 코스피 200 동일가중지수를 추종하는 ETF입니다, 순자산 152억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 23.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-495.04)가 시그널선(-348.21)을 하회합니다(데드크로스). 현재가가 SMA20(17727)과 SMA60(18178) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16304~19150 (현재 위치 -2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 23","rsi_14":23.218997361477577,"macd":-495.03637758965124,"macd_signal":-348.210772213359,"sma_20":17727.0,"sma_60":18178.433333333334,"bb_upper":19149.956078029114,"bb_lower":16304.043921970886,"atr_14":450.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -226.00, 기관 순매수 -1.32만. 30일 누적: 외국인 -553.00, 기관 -7664.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-226.0,"institutional_flow":-13178.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-330.0,"retail_net":330.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-297.0,"retail_net":297.0},{"date":"2026-10-21","foreign_net":-158.0,"institution_net":-1495.0,"retail_net":1653.0},{"date":"2026-10-20","foreign_net":59.0,"institution_net":-6130.0,"retail_net":6071.0},{"date":"2026-10-19","foreign_net":-127.0,"institution_net":-4926.0,"retail_net":5053.0},{"date":"2026-10-16","foreign_net":-58.0,"institution_net":-2757.0,"retail_net":2815.0},{"date":"2026-10-15","foreign_net":-191.0,"institution_net":-646.0,"retail_net":837.0},{"date":"2026-10-14","foreign_net":-9.0,"institution_net":-109.0,"retail_net":118.0},{"date":"2026-10-13","foreign_net":-158.0,"institution_net":-1008.0,"retail_net":1166.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":135.0,"retail_net":-135.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":373.0,"retail_net":-373.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-199.0,"retail_net":199.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":138.0,"retail_net":-138.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":34.0,"retail_net":-34.0},{"date":"2026-10-01","foreign_net":-61.0,"institution_net":1043.0,"retail_net":-982.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-311.0,"retail_net":311.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":839.0,"retail_net":-839.0},{"date":"2026-09-28","foreign_net":-13.0,"institution_net":57.0,"retail_net":-44.0},{"date":"2026-09-23","foreign_net":-92.0,"institution_net":-110.0,"retail_net":202.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-77.0,"retail_net":77.0},{"date":"2026-09-21","foreign_net":1.0,"institution_net":5017.0,"retail_net":-5018.0},{"date":"2026-09-18","foreign_net":154.0,"institution_net":1162.0,"retail_net":-1316.0},{"date":"2026-09-17","foreign_net":50.0,"institution_net":-1981.0,"retail_net":1931.0},{"date":"2026-09-16","foreign_net":50.0,"institution_net":1305.0,"retail_net":-1355.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":1657.0,"retail_net":-1657.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":413.0,"retail_net":-413.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":230.0,"retail_net":-230.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":170.0,"retail_net":-170.0},{"date":"2026-09-09","foreign_net":-53.0,"institution_net":-436.0,"retail_net":489.0},{"date":"2026-09-08","foreign_net":53.0,"institution_net":575.0,"retail_net":-628.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-330.0,"retail_net":330.0},"d3":{"foreign_net":-158.0,"institution_net":-2122.0,"retail_net":2280.0},"d7":{"foreign_net":-475.0,"institution_net":-16581.0,"retail_net":17056.0},"d14":{"foreign_net":-642.0,"institution_net":-17217.0,"retail_net":17859.0},"d30":{"foreign_net":-553.0,"institution_net":-7664.0,"retail_net":8217.0}}},"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":28,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":23.2,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.7,"unit":"%","percentile":30,"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":["RSI 23 (30 이하 과매도 구간)"],"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":["RSI 23 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4348,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.43,"summary":"배당수익률 1.43%","metrics":[{"name":"배당수익률","value":1.43,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:53.787332+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"코스피 200 동일가중지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.25,"aum":15200000000.0,"aum_display":"152억","dividend_yield":null,"tracking_error":0.67,"holdings":[{"ticker":"161890","name":"한국콜마","weight":0.71},{"ticker":"402340","name":"SK스퀘어","weight":0.67},{"ticker":"000660","name":"SK하이닉스","weight":0.64},{"ticker":"012450","name":"한화에어로스페이스","weight":0.62},{"ticker":"034730","name":"SK","weight":0.62},{"ticker":"003490","name":"대한항공","weight":0.61},{"ticker":"207940","name":"삼성바이오로직스","weight":0.6},{"ticker":"180640","name":"한진칼","weight":0.59},{"ticker":"128940","name":"한미약품","weight":0.59},{"ticker":"105560","name":"KB금융","weight":0.59}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":16260.0,"change_pct":-2.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8505.6075},{"date":"2016-10-25","close":8469.1462},{"date":"2016-10-26","close":8308.1089},{"date":"2016-10-27","close":8418.5056},{"date":"2016-10-28","close":8319.2498},{"date":"2016-10-31","close":8227.0838},{"date":"2016-11-01","close":8189.6097},{"date":"2016-11-02","close":8043.7646},{"date":"2016-11-03","close":8119.7256},{"date":"2016-11-04","close":8145.0459},{"date":"2016-11-07","close":8203.7891},{"date":"2016-11-08","close":8277.7245},{"date":"2016-11-09","close":8068.0721},{"date":"2016-11-10","close":8277.7245},{"date":"2016-11-11","close":8255.4426},{"date":"2016-11-14","close":8349.6342},{"date":"2016-11-15","close":8344.5702},{"date":"2016-11-16","close":8438.7618},{"date":"2016-11-17","close":8438.7618},{"date":"2016-11-18","close":8340.5189},{"date":"2016-11-21","close":8239.2376},{"date":"2016-11-22","close":8242.276},{"date":"2016-11-23","close":8198.725},{"date":"2016-11-24","close":8115.6743},{"date":"2016-11-25","close":8075.1618},{"date":"2016-11-28","close":8068.0721},{"date":"2016-11-29","close":8119.7256},{"date":"2016-11-30","close":8056.9312},{"date":"2016-12-01","close":8085.2899},{"date":"2016-12-02","close":8068.0721},{"date":"2016-12-05","close":8012.3674},{"date":"2016-12-06","close":8140.9947},{"date":"2016-12-07","close":8056.9312},{"date":"2016-12-08","close":8145.0459},{"date":"2016-12-09","close":8203.7891},{"date":"2016-12-12","close":8319.2498},{"date":"2016-12-13","close":8405.339},{"date":"2016-12-14","close":8405.339},{"date":"2016-12-15","close":8400.2749},{"date":"2016-12-16","close":8396.2237},{"date":"2016-12-19","close":8373.9418},{"date":"2016-12-20","close":8349.6342},{"date":"2016-12-21","close":8344.5702},{"date":"2016-12-22","close":8328.3652},{"date":"2016-12-23","close":8373.9418},{"date":"2016-12-26","close":8369.8905},{"date":"2016-12-27","close":8396.2237},{"date":"2016-12-28","close":8405.339},{"date":"2016-12-29","close":8446.8643},{"date":"2017-01-02","close":8409.3902},{"date":"2017-01-03","close":8450.9156},{"date":"2017-01-04","close":8450.9156},{"date":"2017-01-05","close":8505.6075},{"date":"2017-01-06","close":8503.5819},{"date":"2017-01-09","close":8426.6081},{"date":"2017-01-10","close":8396.2237},{"date":"2017-01-11","close":8469.1462},{"date":"2017-01-12","close":8469.1462},{"date":"2017-01-13","close":8518.7741},{"date":"2017-01-16","close":8522.8253},{"date":"2017-01-17","close":8526.8766},{"date":"2017-01-18","close":8503.5819},{"date":"2017-01-19","close":8482.3128},{"date":"2017-01-20","close":8485.3513},{"date":"2017-01-23","close":8460.0309},{"date":"2017-01-24","close":8409.3902},{"date":"2017-01-25","close":8349.6342},{"date":"2017-01-26","close":8314.1858},{"date":"2017-01-31","close":8332.4164},{"date":"2017-02-01","close":8429.6465},{"date":"2017-02-02","close":8353.6855},{"date":"2017-02-03","close":8365.8393},{"date":"2017-02-06","close":8422.5568},{"date":"2017-02-07","close":8414.4543},{"date":"2017-02-08","close":8418.5056},{"date":"2017-02-09","close":8473.1975},{"date":"2017-02-10","close":8526.8766},{"date":"2017-02-13","close":8612.9657},{"date":"2017-02-14","close":8643.3502},{"date":"2017-02-15","close":8714.2471},{"date":"2017-02-16","close":8648.4142},{"date":"2017-02-17","close":8639.2989},{"date":"2017-02-20","close":8556.2482},{"date":"2017-02-21","close":8659.5552},{"date":"2017-02-22","close":8659.5552},{"date":"2017-02-23","close":8671.7089},{"date":"2017-02-24","close":8688.9268},{"date":"2017-02-27","close":8693.9908},{"date":"2017-02-28","close":8688.9268},{"date":"2017-03-02","close":8630.1836},{"date":"2017-03-03","close":8509.6588},{"date":"2017-03-06","close":8477.2487},{"date":"2017-03-07","close":8556.2482},{"date":"2017-03-08","close":8556.2482},{"date":"2017-03-09","close":8537.0047},{"date":"2017-03-10","close":8542.0688},{"date":"2017-03-13","close":8566.3763},{"date":"2017-03-14","close":8531.9407},{"date":"2017-03-15","close":8485.3513},{"date":"2017-03-16","close":8569.4148},{"date":"2017-03-17","close":8596.7607},{"date":"2017-03-20","close":8589.671},{"date":"2017-03-21","close":8608.9145},{"date":"2017-03-22","close":8574.4788},{"date":"2017-03-23","close":8639.2989},{"date":"2017-03-24","close":8667.6577},{"date":"2017-03-27","close":8663.6064},{"date":"2017-03-28","close":8728.4265},{"date":"2017-03-29","close":8724.3752},{"date":"2017-03-30","close":8693.9908},{"date":"2017-03-31","close":8749.6956},{"date":"2017-04-03","close":8779.0672},{"date":"2017-04-04","close":8752.734},{"date":"2017-04-05","close":8728.4265},{"date":"2017-04-06","close":8688.9268},{"date":"2017-04-07","close":8701.0805},{"date":"2017-04-10","close":8596.7607},{"date":"2017-04-11","close":8620.0554},{"date":"2017-04-12","close":8648.4142},{"date":"2017-04-13","close":8719.3112},{"date":"2017-04-14","close":8676.773},{"date":"2017-04-17","close":8701.0805},{"date":"2017-04-18","close":8705.1318},{"date":"2017-04-19","close":8705.1318},{"date":"2017-04-20","close":8784.1312},{"date":"2017-04-21","close":8829.7078},{"date":"2017-04-24","close":8784.1312},{"date":"2017-04-25","close":8860.0922},{"date":"2017-04-26","close":8911.7457},{"date":"2017-04-27","close":8885.4126},{"date":"2017-04-28","close":8816.5413},{"date":"2017-05-02","close":8849.9641},{"date":"2017-05-04","close":8915.797},{"date":"2017-05-08","close":9082.9112},{"date":"2017-05-10","close":9113.2956},{"date":"2017-05-11","close":9224.7051},{"date":"2017-05-12","close":9133.5519},{"date":"2017-05-15","close":9150.7697},{"date":"2017-05-16","close":9145.7056},{"date":"2017-05-17","close":9110.2572},{"date":"2017-05-18","close":9056.578},{"date":"2017-05-19","close":9176.09},{"date":"2017-05-22","close":9216.6026},{"date":"2017-05-23","close":9293.5764},{"date":"2017-05-24","close":9297.6277},{"date":"2017-05-25","close":9418.1525},{"date":"2017-05-26","close":9451.5753},{"date":"2017-05-29","close":9465.7547},{"date":"2017-05-30","close":9465.7547},{"date":"2017-05-31","close":9541.7157},{"date":"2017-06-01","close":9476.8956},{"date":"2017-06-02","close":9546.7798},{"date":"2017-06-05","close":9538.6773},{"date":"2017-06-07","close":9499.1775},{"date":"2017-06-08","close":9559.9463},{"date":"2017-06-09","close":9609.5742},{"date":"2017-06-12","close":9534.626},{"date":"2017-06-13","close":9619.7023},{"date":"2017-06-14","close":9627.8048},{"date":"2017-06-15","close":9554.8823},{"date":"2017-06-16","close":9541.7157},{"date":"2017-06-19","close":9529.5619},{"date":"2017-06-20","close":9404.9859},{"date":"2017-06-21","close":9387.7681},{"date":"2017-06-22","close":9366.499},{"date":"2017-06-23","close":9432.3318},{"date":"2017-06-26","close":9410.05},{"date":"2017-06-27","close":9410.05},{"date":"2017-06-28","close":9404.9859},{"date":"2017-06-29","close":9451.5753},{"date":"2017-06-30","close":9460.6906},{"date":"2017-07-03","close":9460.6906},{"date":"2017-07-04","close":9418.1525},{"date":"2017-07-05","close":9427.2678},{"date":"2017-07-06","close":9418.1525},{"date":"2017-07-07","close":9392.8321},{"date":"2017-07-10","close":9345.2299},{"date":"2017-07-11","close":9361.4349},{"date":"2017-07-12","close":9313.8327},{"date":"2017-07-13","close":9325.9864},{"date":"2017-07-14","close":9318.8967},{"date":"2017-07-17","close":9366.499},{"date":"2017-07-18","close":9387.7681},{"date":"2017-07-19","close":9447.524},{"date":"2017-07-20","close":9439.4215},{"date":"2017-07-21","close":9460.6906},{"date":"2017-07-24","close":9494.1135},{"date":"2017-07-25","close":9499.1775},{"date":"2017-07-26","close":9546.7798},{"date":"2017-07-27","close":9582.2282},{"date":"2017-07-28","close":9494.1135},{"date":"2017-07-31","close":9451.5753},{"date":"2017-08-01","close":9541.7157},{"date":"2017-08-02","close":9490.0622},{"date":"2017-08-03","close":9361.4349},{"date":"2017-08-04","close":9400.9346},{"date":"2017-08-07","close":9427.2678},{"date":"2017-08-08","close":9369.5374},{"date":"2017-08-09","close":9349.2811},{"date":"2017-08-10","close":9349.2811},{"date":"2017-08-11","close":9228.7563},{"date":"2017-08-14","close":9245.9742},{"date":"2017-08-16","close":9233.8204},{"date":"2017-08-17","close":9251.0382},{"date":"2017-08-18","close":9240.9101},{"date":"2017-08-21","close":9189.2566},{"date":"2017-08-22","close":9220.6538},{"date":"2017-08-23","close":9212.5513},{"date":"2017-08-24","close":9235.846},{"date":"2017-08-25","close":9273.3201},{"date":"2017-08-28","close":9325.9864},{"date":"2017-08-29","close":9305.7302},{"date":"2017-08-30","close":9305.7302},{"date":"2017-08-31","close":9273.3201},{"date":"2017-09-01","close":9228.7563},{"date":"2017-09-04","close":9121.3981},{"date":"2017-09-05","close":9070.7574},{"date":"2017-09-06","close":8965.4248},{"date":"2017-09-07","close":9091.0137},{"date":"2017-09-08","close":9004.9246},{"date":"2017-09-11","close":9039.3602},{"date":"2017-09-12","close":9078.8599},{"date":"2017-09-13","close":9023.1552},{"date":"2017-09-14","close":9048.4755},{"date":"2017-09-15","close":9086.9625},{"date":"2017-09-18","close":9133.5519},{"date":"2017-09-19","close":9145.7056},{"date":"2017-09-20","close":9117.3469},{"date":"2017-09-21","close":9048.4755},{"date":"2017-09-22","close":8898.5791},{"date":"2017-09-25","close":8754.7596},{"date":"2017-09-26","close":8889.4638},{"date":"2017-09-27","close":8868.1947},{"date":"2017-09-28","close":8889.4638},{"date":"2017-09-29","close":8965.4248},{"date":"2017-10-10","close":9008.9758},{"date":"2017-10-11","close":9031.2577},{"date":"2017-10-12","close":9113.2956},{"date":"2017-10-13","close":9150.7697},{"date":"2017-10-16","close":9224.7051},{"date":"2017-10-17","close":9185.2054},{"date":"2017-10-18","close":9220.6538},{"date":"2017-10-19","close":9278.3842},{"date":"2017-10-20","close":9293.5764},{"date":"2017-10-23","close":9240.9101},{"date":"2017-10-24","close":9283.4483},{"date":"2017-10-25","close":9302.6917},{"date":"2017-10-26","close":9335.1018},{"date":"2017-10-27","close":9379.6655},{"date":"2017-10-30","close":9354.3452},{"date":"2017-10-31","close":9354.3452},{"date":"2017-11-01","close":9374.6015},{"date":"2017-11-02","close":9354.3452},{"date":"2017-11-03","close":9465.7547},{"date":"2017-11-06","close":9447.524},{"date":"2017-11-07","close":9460.6906},{"date":"2017-11-08","close":9494.1135},{"date":"2017-11-09","close":9538.6773},{"date":"2017-11-10","close":9534.626},{"date":"2017-11-13","close":9480.9469},{"date":"2017-11-14","close":9499.1775},{"date":"2017-11-15","close":9484.9981},{"date":"2017-11-16","close":9524.4979},{"date":"2017-11-17","close":9520.4466},{"date":"2017-11-20","close":9567.036},{"date":"2017-11-21","close":9572.1001},{"date":"2017-11-22","close":9524.4979},{"date":"2017-11-23","close":9534.626},{"date":"2017-11-24","close":9602.4845},{"date":"2017-11-27","close":9619.7023},{"date":"2017-11-28","close":9623.7536},{"date":"2017-11-29","close":9631.8561},{"date":"2017-11-30","close":9631.8561},{"date":"2017-12-01","close":9582.2282},{"date":"2017-12-04","close":9598.4333},{"date":"2017-12-05","close":9714.9068},{"date":"2017-12-06","close":9591.3436},{"date":"2017-12-07","close":9443.4728},{"date":"2017-12-08","close":9379.6655},{"date":"2017-12-11","close":9415.114},{"date":"2017-12-12","close":9366.499},{"date":"2017-12-13","close":9447.524},{"date":"2017-12-14","close":9512.3441},{"date":"2017-12-15","close":9567.036},{"date":"2017-12-18","close":9546.7798},{"date":"2017-12-19","close":9447.524},{"date":"2017-12-20","close":9507.28},{"date":"2017-12-21","close":9387.7681},{"date":"2017-12-22","close":9456.6394},{"date":"2017-12-26","close":9468.7931},{"date":"2017-12-27","close":9538.6773},{"date":"2017-12-28","close":9675.4071},{"date":"2018-01-02","close":9589.3408},{"date":"2018-01-03","close":9606.2822},{"date":"2018-01-04","close":9517.3359},{"date":"2018-01-05","close":9580.8682},{"date":"2018-01-08","close":9627.459},{"date":"2018-01-09","close":9716.4072},{"date":"2018-01-10","close":9851.9463},{"date":"2018-01-11","close":9860.416},{"date":"2018-01-12","close":9873.123},{"date":"2018-01-15","close":9885.8311},{"date":"2018-01-16","close":9902.7725},{"date":"2018-01-17","close":9843.4736},{"date":"2018-01-18","close":9809.5898},{"date":"2018-01-19","close":9873.123},{"date":"2018-01-22","close":9873.123},{"date":"2018-01-23","close":10017.1338},{"date":"2018-01-24","close":10072.1963},{"date":"2018-01-25","close":10165.3779},{"date":"2018-01-26","close":10224.6768},{"date":"2018-01-29","close":10326.3311},{"date":"2018-01-30","close":10245.8555},{"date":"2018-01-31","close":10220.4424},{"date":"2018-02-01","close":10233.1475},{"date":"2018-02-02","close":10093.374},{"date":"2018-02-05","close":9989.3793},{"date":"2018-02-06","close":9686.7598},{"date":"2018-02-07","close":9517.3359},{"date":"2018-02-08","close":9487.6865},{"date":"2018-02-09","close":9496.1582},{"date":"2018-02-12","close":9432.626},{"date":"2018-02-13","close":9373.3271},{"date":"2018-02-14","close":9377.5625},{"date":"2018-02-19","close":9530.043},{"date":"2018-02-20","close":9458.0371},{"date":"2018-02-21","close":9487.6865},{"date":"2018-02-22","close":9436.8594},{"date":"2018-02-23","close":9572.3975},{"date":"2018-02-26","close":9572.3975},{"date":"2018-02-27","close":9563.9277},{"date":"2018-02-28","close":9360.6201},{"date":"2018-03-02","close":9395.8706},{"date":"2018-03-05","close":9268.2561},{"date":"2018-03-06","close":9203.9043},{"date":"2018-03-07","close":9119.1934},{"date":"2018-03-08","close":9186.9629},{"date":"2018-03-09","close":9364.8555},{"date":"2018-03-12","close":9483.4502},{"date":"2018-03-13","close":9407.2109},{"date":"2018-03-14","close":9369.0908},{"date":"2018-03-15","close":9428.3887},{"date":"2018-03-16","close":9402.9756},{"date":"2018-03-19","close":9394.5029},{"date":"2018-03-20","close":9402.9756},{"date":"2018-03-21","close":9424.1533},{"date":"2018-03-22","close":9449.5664},{"date":"2018-03-23","close":9191.1963},{"date":"2018-03-26","close":9233.5527},{"date":"2018-03-27","close":9339.4424},{"date":"2018-03-28","close":9263.2041},{"date":"2018-03-29","close":9280.1445},{"date":"2018-03-30","close":9394.5029},{"date":"2018-04-02","close":9369.0908},{"date":"2018-04-03","close":9458.0371},{"date":"2018-04-04","close":9343.6787},{"date":"2018-04-05","close":9369.0908},{"date":"2018-04-06","close":9360.6201},{"date":"2018-04-09","close":9347.9141},{"date":"2018-04-10","close":9386.0332},{"date":"2018-04-11","close":9390.2686},{"date":"2018-04-12","close":9402.9756},{"date":"2018-04-13","close":9394.5029},{"date":"2018-04-16","close":9394.5029},{"date":"2018-04-17","close":9402.9756},{"date":"2018-04-18","close":9462.2725},{"date":"2018-04-19","close":9500.3926},{"date":"2018-04-20","close":9496.1582},{"date":"2018-04-23","close":9487.6865},{"date":"2018-04-24","close":9521.5713},{"date":"2018-04-25","close":9419.918},{"date":"2018-04-26","close":9466.5088},{"date":"2018-04-27","close":9466.5098},{"date":"2018-04-30","close":9655.582},{"date":"2018-05-02","close":9728.6328},{"date":"2018-05-03","close":9573.9365},{"date":"2018-05-04","close":9599.7178},{"date":"2018-05-08","close":9449.3203},{"date":"2018-05-09","close":9543.8564},{"date":"2018-05-10","close":9556.749},{"date":"2018-05-11","close":9664.1748},{"date":"2018-05-14","close":9857.5449},{"date":"2018-05-15","close":9814.5752},{"date":"2018-05-16","close":9651.2852},{"date":"2018-05-17","close":9629.7988},{"date":"2018-05-18","close":9737.2275},{"date":"2018-05-21","close":9715.7402},{"date":"2018-05-23","close":9569.6416},{"date":"2018-05-24","close":9586.8281},{"date":"2018-05-25","close":9414.9443},{"date":"2018-05-28","close":9634.0967},{"date":"2018-05-29","close":9569.6416},{"date":"2018-05-30","close":9423.54},{"date":"2018-05-31","close":9500.8857},{"date":"2018-06-01","close":9500.8857},{"date":"2018-06-04","close":9573.9365},{"date":"2018-06-05","close":9612.6104},{"date":"2018-06-07","close":9707.1475},{"date":"2018-06-08","close":9659.8789},{"date":"2018-06-11","close":9780.1973},{"date":"2018-06-12","close":9780.1973},{"date":"2018-06-14","close":9608.3135},{"date":"2018-06-15","close":9522.3721},{"date":"2018-06-18","close":9535.2617},{"date":"2018-06-19","close":9230.168},{"date":"2018-06-20","close":9298.9219},{"date":"2018-06-21","close":9217.2783},{"date":"2018-06-22","close":9131.3359},{"date":"2018-06-25","close":9286.0312},{"date":"2018-06-26","close":9230.168},{"date":"2018-06-27","close":9152.8213},{"date":"2018-06-28","close":9109.8506},{"date":"2018-06-29","close":9152.8213},{"date":"2018-07-02","close":8903.5898},{"date":"2018-07-03","close":8787.5664},{"date":"2018-07-04","close":8809.0527},{"date":"2018-07-05","close":8796.1611},{"date":"2018-07-06","close":8860.6172},{"date":"2018-07-09","close":8903.5898},{"date":"2018-07-10","close":8963.7471},{"date":"2018-07-11","close":8869.2119},{"date":"2018-07-12","close":8925.0762},{"date":"2018-07-13","close":8989.5293},{"date":"2018-07-16","close":8933.6689},{"date":"2018-07-17","close":8907.8848},{"date":"2018-07-18","close":8817.6475},{"date":"2018-07-19","close":8783.2705},{"date":"2018-07-20","close":8731.7051},{"date":"2018-07-23","close":8753.1895},{"date":"2018-07-24","close":8830.5371},{"date":"2018-07-25","close":8778.9727},{"date":"2018-07-26","close":8839.1348},{"date":"2018-07-27","close":8899.292},{"date":"2018-07-30","close":8856.3203},{"date":"2018-07-31","close":8946.5605},{"date":"2018-08-01","close":8989.5293},{"date":"2018-08-02","close":8761.7861},{"date":"2018-08-03","close":8959.4502},{"date":"2018-08-06","close":8959.4502},{"date":"2018-08-07","close":8955.1553},{"date":"2018-08-08","close":8916.4805},{"date":"2018-08-09","close":8920.7793},{"date":"2018-08-10","close":8976.6406},{"date":"2018-08-13","close":8809.0527},{"date":"2018-08-14","close":8821.9443},{"date":"2018-08-16","close":8770.3799},{"date":"2018-08-17","close":8864.916},{"date":"2018-08-20","close":8869.2119},{"date":"2018-08-21","close":8890.6992},{"date":"2018-08-22","close":8809.0527},{"date":"2018-08-23","close":8843.4307},{"date":"2018-08-24","close":8920.7793},{"date":"2018-08-27","close":8916.4805},{"date":"2018-08-28","close":8950.8574},{"date":"2018-08-29","close":8980.9385},{"date":"2018-08-30","close":8998.126},{"date":"2018-08-31","close":8972.3438},{"date":"2018-09-03","close":8912.1826},{"date":"2018-09-04","close":8963.7471},{"date":"2018-09-05","close":8950.8574},{"date":"2018-09-06","close":8886.3994},{"date":"2018-09-07","close":8980.9385},{"date":"2018-09-10","close":9028.2061},{"date":"2018-09-11","close":9041.0957},{"date":"2018-09-12","close":9041.0957},{"date":"2018-09-13","close":9092.6621},{"date":"2018-09-14","close":9170.0088},{"date":"2018-09-17","close":9066.8789},{"date":"2018-09-18","close":9045.3926},{"date":"2018-09-19","close":9032.502},{"date":"2018-09-20","close":9023.9072},{"date":"2018-09-21","close":9075.4736},{"date":"2018-09-27","close":9165.7129},{"date":"2018-09-28","close":9178.6035},{"date":"2018-10-01","close":9122.7412},{"date":"2018-10-02","close":9045.3926},{"date":"2018-10-04","close":8925.0762},{"date":"2018-10-05","close":8882.1035},{"date":"2018-10-08","close":8796.1611},{"date":"2018-10-10","close":8637.1689},{"date":"2018-10-11","close":8259.0244},{"date":"2018-10-12","close":8310.5889},{"date":"2018-10-15","close":8276.2129},{"date":"2018-10-16","close":8293.4004},{"date":"2018-10-17","close":8353.5625},{"date":"2018-10-18","close":8297.7002},{"date":"2018-10-19","close":8259.0244},{"date":"2018-10-22","close":8349.2637},{"date":"2018-10-23","close":8100.0312},{"date":"2018-10-24","close":8082.8442},{"date":"2018-10-25","close":7992.604},{"date":"2018-10-26","close":7837.9087},{"date":"2018-10-29","close":7666.0254},{"date":"2018-10-30","close":7730.481},{"date":"2018-10-31","close":7769.1553},{"date":"2018-11-01","close":7794.9385},{"date":"2018-11-02","close":7992.604},{"date":"2018-11-05","close":7872.2856},{"date":"2018-11-06","close":7979.7129},{"date":"2018-11-07","close":7863.6904},{"date":"2018-11-08","close":8031.2773},{"date":"2018-11-09","close":7988.3071},{"date":"2018-11-12","close":7971.1172},{"date":"2018-11-13","close":7971.1172},{"date":"2018-11-14","close":7979.7129},{"date":"2018-11-15","close":8057.061},{"date":"2018-11-16","close":8091.4375},{"date":"2018-11-19","close":8185.9727},{"date":"2018-11-20","close":8185.9727},{"date":"2018-11-21","close":8207.46},{"date":"2018-11-22","close":8185.9727},{"date":"2018-11-23","close":8117.2207},{"date":"2018-11-26","close":8250.4307},{"date":"2018-11-27","close":8259.0244},{"date":"2018-11-28","close":8284.8066},{"date":"2018-11-29","close":8314.8867},{"date":"2018-11-30","close":8280.5088},{"date":"2018-12-03","close":8379.3438},{"date":"2018-12-04","close":8366.4512},{"date":"2018-12-05","close":8297.7002},{"date":"2018-12-06","close":8250.4307},{"date":"2018-12-07","close":8246.1328},{"date":"2018-12-10","close":8177.3799},{"date":"2018-12-11","close":8190.2705},{"date":"2018-12-12","close":8306.293},{"date":"2018-12-13","close":8400.8281},{"date":"2018-12-14","close":8344.9678},{"date":"2018-12-17","close":8396.5322},{"date":"2018-12-18","close":8349.2637},{"date":"2018-12-19","close":8486.7725},{"date":"2018-12-20","close":8448.0967},{"date":"2018-12-21","close":8422.3135},{"date":"2018-12-24","close":8379.3438},{"date":"2018-12-26","close":8233.2422},{"date":"2018-12-27","close":8422.3135},{"date":"2018-12-28","close":8443.8008},{"date":"2019-01-02","close":8271.915},{"date":"2019-01-03","close":8250.4307},{"date":"2019-01-04","close":8357.8574},{"date":"2019-01-07","close":8448.0967},{"date":"2019-01-08","close":8534.9791},{"date":"2019-01-09","close":8538.3359},{"date":"2019-01-10","close":8491.0674},{"date":"2019-01-11","close":8503.959},{"date":"2019-01-14","close":8482.4727},{"date":"2019-01-15","close":8559.8213},{"date":"2019-01-16","close":8538.3359},{"date":"2019-01-17","close":8516.8496},{"date":"2019-01-18","close":8581.3066},{"date":"2019-01-21","close":8602.792},{"date":"2019-01-22","close":8559.8213},{"date":"2019-01-23","close":8645.7627},{"date":"2019-01-24","close":8662.9512},{"date":"2019-01-25","close":8727.4082},{"date":"2019-01-28","close":8684.4375},{"date":"2019-01-29","close":8697.3262},{"date":"2019-01-30","close":8723.1104},{"date":"2019-01-31","close":8804.7559},{"date":"2019-02-01","close":8796.1611},{"date":"2019-02-07","close":8800.458},{"date":"2019-02-08","close":8731.7051},{"date":"2019-02-11","close":8778.9727},{"date":"2019-02-12","close":8766.084},{"date":"2019-02-13","close":8809.0527},{"date":"2019-02-14","close":8847.7295},{"date":"2019-02-15","close":8821.9443},{"date":"2019-02-18","close":8912.1826},{"date":"2019-02-19","close":8933.6689},{"date":"2019-02-20","close":8989.5293},{"date":"2019-02-21","close":8980.9385},{"date":"2019-02-22","close":8985.2344},{"date":"2019-02-25","close":9002.4238},{"date":"2019-02-26","close":8998.126},{"date":"2019-02-27","close":9049.6895},{"date":"2019-02-28","close":8946.5605},{"date":"2019-03-04","close":9019.6104},{"date":"2019-03-05","close":8946.5605},{"date":"2019-03-06","close":8920.7793},{"date":"2019-03-07","close":8809.0527},{"date":"2019-03-08","close":8731.7051},{"date":"2019-03-11","close":8740.2988},{"date":"2019-03-12","close":8826.2412},{"date":"2019-03-13","close":8830.5371},{"date":"2019-03-14","close":8860.6172},{"date":"2019-03-15","close":8976.6406},{"date":"2019-03-18","close":9019.6104},{"date":"2019-03-19","close":8993.8271},{"date":"2019-03-20","close":8937.9658},{"date":"2019-03-21","close":8830.5371},{"date":"2019-03-22","close":8796.1611},{"date":"2019-03-25","close":8637.1689},{"date":"2019-03-26","close":8718.8145},{"date":"2019-03-27","close":8671.5449},{"date":"2019-03-28","close":8650.0605},{"date":"2019-03-29","close":8697.3262},{"date":"2019-04-01","close":8783.2705},{"date":"2019-04-02","close":8753.1895},{"date":"2019-04-03","close":8834.8359},{"date":"2019-04-04","close":8856.3203},{"date":"2019-04-05","close":8877.8057},{"date":"2019-04-08","close":8873.5098},{"date":"2019-04-09","close":8920.7793},{"date":"2019-04-10","close":8950.8574},{"date":"2019-04-11","close":8946.5605},{"date":"2019-04-12","close":9049.6895},{"date":"2019-04-15","close":9075.4736},{"date":"2019-04-16","close":9066.8789},{"date":"2019-04-17","close":9066.8789},{"date":"2019-04-18","close":8998.126},{"date":"2019-04-19","close":8972.3438},{"date":"2019-04-22","close":8963.7471},{"date":"2019-04-23","close":8959.4502},{"date":"2019-04-24","close":8894.9951},{"date":"2019-04-25","close":8890.6992},{"date":"2019-04-26","close":8766.084},{"date":"2019-04-29","close":8914.6602},{"date":"2019-04-30","close":8910.2891},{"date":"2019-05-02","close":8936.5088},{"date":"2019-05-03","close":8840.3701},{"date":"2019-05-07","close":8709.2725},{"date":"2019-05-08","close":8748.6016},{"date":"2019-05-09","close":8516.9941},{"date":"2019-05-10","close":8503.8887},{"date":"2019-05-13","close":8337.8291},{"date":"2019-05-14","close":8337.8291},{"date":"2019-05-15","close":8433.9658},{"date":"2019-05-16","close":8364.0488},{"date":"2019-05-17","close":8324.7188},{"date":"2019-05-20","close":8259.1699},{"date":"2019-05-21","close":8267.9092},{"date":"2019-05-22","close":8237.3193},{"date":"2019-05-23","close":8237.3193},{"date":"2019-05-24","close":8224.2109},{"date":"2019-05-27","close":8215.4697},{"date":"2019-05-28","close":8272.2803},{"date":"2019-05-29","close":8141.1826},{"date":"2019-05-30","close":8154.2915},{"date":"2019-05-31","close":8206.7314},{"date":"2019-06-03","close":8149.9219},{"date":"2019-06-04","close":8193.6201},{"date":"2019-06-05","close":8193.6201},{"date":"2019-06-07","close":8241.6904},{"date":"2019-06-10","close":8324.7188},{"date":"2019-06-11","close":8407.7461},{"date":"2019-06-12","close":8425.2266},{"date":"2019-06-13","close":8508.2559},{"date":"2019-06-14","close":8433.9658},{"date":"2019-06-17","close":8385.8975},{"date":"2019-06-18","close":8385.8975},{"date":"2019-06-19","close":8455.8164},{"date":"2019-06-20","close":8473.2969},{"date":"2019-06-21","close":8477.667},{"date":"2019-06-24","close":8495.1465},{"date":"2019-06-25","close":8451.4453},{"date":"2019-06-26","close":8420.8574},{"date":"2019-06-27","close":8468.9268},{"date":"2019-06-28","close":8416.4873},{"date":"2019-07-01","close":8447.0781},{"date":"2019-07-02","close":8425.2266},{"date":"2019-07-03","close":8372.7881},{"date":"2019-07-04","close":8368.4189},{"date":"2019-07-05","close":8403.3779},{"date":"2019-07-08","close":8219.8408},{"date":"2019-07-09","close":8106.2217},{"date":"2019-07-10","close":8093.1143},{"date":"2019-07-11","close":8180.5107},{"date":"2019-07-12","close":8189.2495},{"date":"2019-07-15","close":8163.0317},{"date":"2019-07-16","close":8197.9912},{"date":"2019-07-17","close":8132.4424},{"date":"2019-07-18","close":8088.7432},{"date":"2019-07-19","close":8163.0317},{"date":"2019-07-22","close":8176.1421},{"date":"2019-07-23","close":8211.1016},{"date":"2019-07-24","close":8154.2915},{"date":"2019-07-25","close":8058.1533},{"date":"2019-07-26","close":7996.9731},{"date":"2019-07-29","close":7883.356},{"date":"2019-07-30","close":7878.9863},{"date":"2019-07-31","close":7861.5059},{"date":"2019-08-01","close":7848.3955},{"date":"2019-08-02","close":7712.9282},{"date":"2019-08-05","close":7446.3623},{"date":"2019-08-06","close":7380.8135},{"date":"2019-08-07","close":7332.7441},{"date":"2019-08-08","close":7463.8418},{"date":"2019-08-09","close":7476.9526},{"date":"2019-08-12","close":7455.1021},{"date":"2019-08-13","close":7437.6226},{"date":"2019-08-14","close":7441.9937},{"date":"2019-08-16","close":7376.4438},{"date":"2019-08-19","close":7498.8022},{"date":"2019-08-20","close":7546.8706},{"date":"2019-08-21","close":7581.8306},{"date":"2019-08-22","close":7538.1304},{"date":"2019-08-23","close":7516.2822},{"date":"2019-08-26","close":7389.5537},{"date":"2019-08-27","close":7376.4438},{"date":"2019-08-28","close":7455.1021},{"date":"2019-08-29","close":7481.3213},{"date":"2019-08-30","close":7590.5703},{"date":"2019-09-02","close":7621.1592},{"date":"2019-09-03","close":7647.3799},{"date":"2019-09-04","close":7721.668},{"date":"2019-09-05","close":7699.8193},{"date":"2019-09-06","close":7651.75},{"date":"2019-09-09","close":7673.5996},{"date":"2019-09-10","close":7756.627},{"date":"2019-09-11","close":7844.0264},{"date":"2019-09-16","close":7940.1646},{"date":"2019-09-17","close":7953.2749},{"date":"2019-09-18","close":7957.644},{"date":"2019-09-19","close":7913.9448},{"date":"2019-09-20","close":7935.7954},{"date":"2019-09-23","close":7962.0146},{"date":"2019-09-24","close":7996.9731},{"date":"2019-09-25","close":7953.2749},{"date":"2019-09-26","close":7861.5059},{"date":"2019-09-27","close":7800.3271},{"date":"2019-09-30","close":7826.5464},{"date":"2019-10-01","close":7865.8765},{"date":"2019-10-02","close":7813.4375},{"date":"2019-10-04","close":7673.5996},{"date":"2019-10-07","close":7651.75},{"date":"2019-10-08","close":7704.1899},{"date":"2019-10-10","close":7608.0498},{"date":"2019-10-11","close":7647.3799},{"date":"2019-10-14","close":7765.3677},{"date":"2019-10-15","close":7795.958},{"date":"2019-10-16","close":7848.3955},{"date":"2019-10-17","close":7826.5464},{"date":"2019-10-18","close":7804.6963},{"date":"2019-10-21","close":7800.3271},{"date":"2019-10-22","close":7861.5059},{"date":"2019-10-23","close":7791.5879},{"date":"2019-10-24","close":7760.9985},{"date":"2019-10-25","close":7787.2178},{"date":"2019-10-28","close":7817.8071},{"date":"2019-10-29","close":7800.3271},{"date":"2019-10-30","close":7787.2178},{"date":"2019-10-31","close":7752.2578},{"date":"2019-11-01","close":7769.7368},{"date":"2019-11-04","close":7913.9448},{"date":"2019-11-05","close":7957.644},{"date":"2019-11-06","close":7953.2749},{"date":"2019-11-07","close":7966.3843},{"date":"2019-11-08","close":7962.0146},{"date":"2019-11-11","close":7913.9448},{"date":"2019-11-12","close":7913.9448},{"date":"2019-11-13","close":7870.2471},{"date":"2019-11-14","close":7878.9863},{"date":"2019-11-15","close":7988.2339},{"date":"2019-11-18","close":7948.9043},{"date":"2019-11-19","close":7865.8765},{"date":"2019-11-20","close":7830.917},{"date":"2019-11-21","close":7730.4092},{"date":"2019-11-22","close":7752.2578},{"date":"2019-11-25","close":7870.2471},{"date":"2019-11-26","close":7900.8369},{"date":"2019-11-27","close":7931.4238},{"date":"2019-11-28","close":7905.2065},{"date":"2019-11-29","close":7822.1763},{"date":"2019-12-02","close":7835.2866},{"date":"2019-12-03","close":7852.7676},{"date":"2019-12-04","close":7752.2578},{"date":"2019-12-05","close":7704.1899},{"date":"2019-12-06","close":7756.627},{"date":"2019-12-09","close":7704.1899},{"date":"2019-12-10","close":7747.8872},{"date":"2019-12-11","close":7774.1079},{"date":"2019-12-12","close":7848.3955},{"date":"2019-12-13","close":7940.1646},{"date":"2019-12-16","close":7931.4238},{"date":"2019-12-17","close":7953.2749},{"date":"2019-12-18","close":7944.5356},{"date":"2019-12-19","close":7962.0146},{"date":"2019-12-20","close":7962.0146},{"date":"2019-12-23","close":8010.085},{"date":"2019-12-24","close":7988.2339},{"date":"2019-12-26","close":7975.1235},{"date":"2019-12-27","close":8114.9619},{"date":"2019-12-30","close":8123.7002},{"date":"2020-01-02","close":8080.001},{"date":"2020-01-03","close":8093.1143},{"date":"2020-01-06","close":7918.3164},{"date":"2020-01-07","close":7983.8647},{"date":"2020-01-08","close":7804.6963},{"date":"2020-01-09","close":7878.9863},{"date":"2020-01-10","close":7900.8369},{"date":"2020-01-13","close":7957.644},{"date":"2020-01-14","close":8036.3032},{"date":"2020-01-15","close":8053.7827},{"date":"2020-01-16","close":8058.1533},{"date":"2020-01-17","close":8036.3032},{"date":"2020-01-20","close":8023.1919},{"date":"2020-01-21","close":7966.3843},{"date":"2020-01-22","close":8036.3032},{"date":"2020-01-23","close":7983.8647},{"date":"2020-01-28","close":7682.3394},{"date":"2020-01-29","close":7708.5596},{"date":"2020-01-30","close":7603.6807},{"date":"2020-01-31","close":7498.8022},{"date":"2020-02-03","close":7433.2539},{"date":"2020-02-04","close":7446.3623},{"date":"2020-02-05","close":7507.5425},{"date":"2020-02-06","close":7721.668},{"date":"2020-02-07","close":7691.0786},{"date":"2020-02-10","close":7669.229},{"date":"2020-02-11","close":7760.9985},{"date":"2020-02-12","close":7809.0679},{"date":"2020-02-13","close":7743.5186},{"date":"2020-02-14","close":7712.9282},{"date":"2020-02-17","close":7726.0386},{"date":"2020-02-18","close":7625.5303},{"date":"2020-02-19","close":7586.2002},{"date":"2020-02-20","close":7498.8022},{"date":"2020-02-21","close":7367.7051},{"date":"2020-02-24","close":7083.6582},{"date":"2020-02-25","close":7144.8364},{"date":"2020-02-26","close":7074.9185},{"date":"2020-02-27","close":7053.0688},{"date":"2020-02-28","close":6891.3818},{"date":"2020-03-02","close":6817.0928},{"date":"2020-03-03","close":6926.3408},{"date":"2020-03-04","close":7031.2197},{"date":"2020-03-05","close":7127.3574},{"date":"2020-03-06","close":7004.999},{"date":"2020-03-09","close":6729.6938},{"date":"2020-03-10","close":6707.8442},{"date":"2020-03-11","close":6589.856},{"date":"2020-03-12","close":6301.4409},{"date":"2020-03-13","close":5899.4072},{"date":"2020-03-16","close":5838.2285},{"date":"2020-03-17","close":5698.3911},{"date":"2020-03-18","close":5427.4551},{"date":"2020-03-19","close":4933.6528},{"date":"2020-03-20","close":4951.1318},{"date":"2020-03-23","close":4933.6528},{"date":"2020-03-24","close":4938.0215},{"date":"2020-03-25","close":5593.5112},{"date":"2020-03-26","close":5650.3208},{"date":"2020-03-27","close":5746.4595},{"date":"2020-03-30","close":5759.5693},{"date":"2020-03-31","close":5991.1763},{"date":"2020-04-01","close":5842.5981},{"date":"2020-04-02","close":5978.0659},{"date":"2020-04-03","close":5986.8057},{"date":"2020-04-06","close":6240.2622},{"date":"2020-04-07","close":6393.21},{"date":"2020-04-08","close":6366.9893},{"date":"2020-04-09","close":6441.2778},{"date":"2020-04-10","close":6432.5386},{"date":"2020-04-13","close":6428.1689},{"date":"2020-04-14","close":6480.6079},{"date":"2020-04-16","close":6546.1572},{"date":"2020-04-17","close":6659.7749},{"date":"2020-04-20","close":6690.3647},{"date":"2020-04-21","close":6598.5967},{"date":"2020-04-22","close":6533.0474},{"date":"2020-04-23","close":6725.3242},{"date":"2020-04-24","close":6633.5557},{"date":"2020-04-27","close":6817.0928},{"date":"2020-04-28","close":6875.0913},{"date":"2020-04-29","close":6884.0146},{"date":"2020-05-04","close":6741.2485},{"date":"2020-05-06","close":6834.9385},{"date":"2020-05-07","close":6834.9385},{"date":"2020-05-08","close":6915.2441},{"date":"2020-05-11","close":6906.3218},{"date":"2020-05-12","close":6826.0161},{"date":"2020-05-13","close":6888.4756},{"date":"2020-05-14","close":6861.707},{"date":"2020-05-15","close":6919.7056},{"date":"2020-05-18","close":6955.3979},{"date":"2020-05-19","close":7080.3179},{"date":"2020-05-20","close":7120.4707},{"date":"2020-05-21","close":7169.5464},{"date":"2020-05-22","close":7044.626},{"date":"2020-05-25","close":7116.0098},{"date":"2020-05-26","close":7227.5459},{"date":"2020-05-27","close":7298.9292},{"date":"2020-05-28","close":7129.3945},{"date":"2020-05-29","close":7236.4692},{"date":"2020-06-01","close":7307.8521},{"date":"2020-06-02","close":7414.9268},{"date":"2020-06-03","close":7651.3833},{"date":"2020-06-04","close":7611.23},{"date":"2020-06-05","close":7700.46},{"date":"2020-06-08","close":7767.3818},{"date":"2020-06-09","close":7753.9961},{"date":"2020-06-10","close":7811.9951},{"date":"2020-06-11","close":7709.3823},{"date":"2020-06-12","close":7414.9268},{"date":"2020-06-15","close":7071.395},{"date":"2020-06-16","close":7388.1577},{"date":"2020-06-17","close":7486.3096},{"date":"2020-06-18","close":7486.3096},{"date":"2020-06-19","close":7532.2938},{"date":"2020-06-22","close":7365.8506},{"date":"2020-06-23","close":7352.4668},{"date":"2020-06-24","close":7370.312},{"date":"2020-06-25","close":7227.5459},{"date":"2020-06-26","close":7322.6414},{"date":"2020-06-29","close":7191.855},{"date":"2020-06-30","close":7227.5459},{"date":"2020-07-01","close":7227.5459},{"date":"2020-07-02","close":7276.6211},{"date":"2020-07-03","close":7412.7818},{"date":"2020-07-06","close":7406.0034},{"date":"2020-07-07","close":7401.5425},{"date":"2020-07-08","close":7500.8966},{"date":"2020-07-09","close":7500.8966},{"date":"2020-07-10","close":7312.313},{"date":"2020-07-13","close":7388.1577},{"date":"2020-07-14","close":7406.0034},{"date":"2020-07-15","close":7513.0791},{"date":"2020-07-16","close":7504.1558},{"date":"2020-07-17","close":7504.1558},{"date":"2020-07-20","close":7526.4639},{"date":"2020-07-21","close":7673.6909},{"date":"2020-07-22","close":7678.1514},{"date":"2020-07-23","close":7678.1514},{"date":"2020-07-24","close":7664.7681},{"date":"2020-07-27","close":7740.6128},{"date":"2020-07-28","close":7745.0732},{"date":"2020-07-29","close":7745.0732},{"date":"2020-07-30","close":7753.9961},{"date":"2020-07-31","close":7736.1509},{"date":"2020-08-03","close":7722.7671},{"date":"2020-08-04","close":7847.6865},{"date":"2020-08-05","close":7963.6841},{"date":"2020-08-06","close":8079.6831},{"date":"2020-08-07","close":8106.4507},{"date":"2020-08-10","close":8253.6787},{"date":"2020-08-11","close":8427.6758},{"date":"2020-08-12","close":8427.6758},{"date":"2020-08-13","close":8525.8271},{"date":"2020-08-14","close":8472.29},{"date":"2020-08-18","close":8133.2202},{"date":"2020-08-19","close":8217.9883},{"date":"2020-08-20","close":7936.916},{"date":"2020-08-21","close":7990.4536},{"date":"2020-08-24","close":7959.2231},{"date":"2020-08-25","close":8235.834},{"date":"2020-08-26","close":8213.5273},{"date":"2020-08-27","close":8177.834},{"date":"2020-08-28","close":8168.9121},{"date":"2020-08-31","close":8182.2959},{"date":"2020-09-01","close":8284.9092},{"date":"2020-09-02","close":8396.4453},{"date":"2020-09-03","close":8418.752},{"date":"2020-09-04","close":8360.7539},{"date":"2020-09-07","close":8481.2139},{"date":"2020-09-08","close":8445.5215},{"date":"2020-09-09","close":8325.0625},{"date":"2020-09-10","close":8338.4463},{"date":"2020-09-11","close":8351.8311},{"date":"2020-09-14","close":8436.5986},{"date":"2020-09-15","close":8463.3672},{"date":"2020-09-16","close":8485.6738},{"date":"2020-09-17","close":8441.0596},{"date":"2020-09-18","close":8553.2098},{"date":"2020-09-21","close":8463.3672},{"date":"2020-09-22","close":8146.605},{"date":"2020-09-23","close":8142.1416},{"date":"2020-09-24","close":7905.686},{"date":"2020-09-25","close":8011.3545},{"date":"2020-09-28","close":8079.6831},{"date":"2020-09-29","close":8177.834},{"date":"2020-10-05","close":8316.1387},{"date":"2020-10-06","close":8316.1387},{"date":"2020-10-07","close":8302.7549},{"date":"2020-10-08","close":8409.8301},{"date":"2020-10-12","close":8427.6758},{"date":"2020-10-13","close":8356.293},{"date":"2020-10-14","close":8333.9844},{"date":"2020-10-15","close":8258.1406},{"date":"2020-10-16","close":8240.2949},{"date":"2020-10-19","close":8320.5996},{"date":"2020-10-20","close":8267.0625},{"date":"2020-10-21","close":8418.752},{"date":"2020-10-22","close":8400.9062},{"date":"2020-10-23","close":8405.3672},{"date":"2020-10-26","close":8320.5996},{"date":"2020-10-27","close":8222.4482},{"date":"2020-10-28","close":8280.4473},{"date":"2020-10-29","close":8209.0635},{"date":"2020-10-30","close":8039.5298},{"date":"2020-11-02","close":8119.835},{"date":"2020-11-03","close":8311.6787},{"date":"2020-11-04","close":8338.4463},{"date":"2020-11-05","close":8476.751},{"date":"2020-11-06","close":8463.3672},{"date":"2020-11-09","close":8615.0557},{"date":"2020-11-10","close":8757.8232},{"date":"2020-11-11","close":8891.667},{"date":"2020-11-12","close":8855.9746},{"date":"2020-11-13","close":8802.4365},{"date":"2020-11-16","close":8909.5127},{"date":"2020-11-17","close":8909.5127},{"date":"2020-11-18","close":8949.6631},{"date":"2020-11-19","close":8931.8174},{"date":"2020-11-20","close":8976.4336},{"date":"2020-11-23","close":9096.8926},{"date":"2020-11-24","close":9096.8926},{"date":"2020-11-25","close":9141.5059},{"date":"2020-11-26","close":9070.124},{"date":"2020-11-27","close":9070.124},{"date":"2020-11-30","close":9003.2012},{"date":"2020-12-01","close":9123.6611},{"date":"2020-12-02","close":9195.0439},{"date":"2020-12-03","close":9199.5059},{"date":"2020-12-04","close":9217.3516},{"date":"2020-12-07","close":9154.8926},{"date":"2020-12-08","close":9119.2002},{"date":"2020-12-09","close":9261.9658},{"date":"2020-12-10","close":9328.8887},{"date":"2020-12-11","close":9467.1943},{"date":"2020-12-14","close":9395.8096},{"date":"2020-12-15","close":9391.3486},{"date":"2020-12-16","close":9467.1943},{"date":"2020-12-17","close":9467.1943},{"date":"2020-12-18","close":9569.8066},{"date":"2020-12-21","close":9650.1123},{"date":"2020-12-22","close":9418.1162},{"date":"2020-12-23","close":9422.5781},{"date":"2020-12-24","close":9493.9619},{"date":"2020-12-28","close":9489.5},{"date":"2020-12-29","close":9605.4971},{"date":"2020-12-30","close":9824.1084},{"date":"2021-01-04","close":9962.4141},{"date":"2021-01-05","close":10167.6406},{"date":"2021-01-06","close":10136.4102},{"date":"2021-01-07","close":10381.79},{"date":"2021-01-08","close":10453.1719},{"date":"2021-01-11","close":10323.791},{"date":"2021-01-12","close":10310.4072},{"date":"2021-01-13","close":10390.7129},{"date":"2021-01-14","close":10529.0176},{"date":"2021-01-15","close":10404.0957},{"date":"2021-01-18","close":10158.7168},{"date":"2021-01-19","close":10355.0195},{"date":"2021-01-20","close":10515.6328},{"date":"2021-01-21","close":10685.167},{"date":"2021-01-22","close":10653.9375},{"date":"2021-01-25","close":10903.7803},{"date":"2021-01-26","close":10756.5498},{"date":"2021-01-27","close":10819.0117},{"date":"2021-01-28","close":10421.9414},{"date":"2021-01-29","close":10136.4102},{"date":"2021-02-01","close":10471.0176},{"date":"2021-02-02","close":10515.6328},{"date":"2021-02-03","close":10537.9395},{"date":"2021-02-04","close":10564.709},{"date":"2021-02-05","close":10636.0918},{"date":"2021-02-08","close":10720.8604},{"date":"2021-02-09","close":10761.0137},{"date":"2021-02-10","close":10872.5488},{"date":"2021-02-15","close":10859.165},{"date":"2021-02-16","close":10868.0879},{"date":"2021-02-17","close":10774.3965},{"date":"2021-02-18","close":10787.7812},{"date":"2021-02-19","close":10716.3975},{"date":"2021-02-22","close":10738.7051},{"date":"2021-02-23","close":10738.7051},{"date":"2021-02-24","close":10399.6357},{"date":"2021-02-25","close":10578.0928},{"date":"2021-02-26","close":10386.251},{"date":"2021-03-02","close":10587.0156},{"date":"2021-03-03","close":10595.9395},{"date":"2021-03-04","close":10569.1699},{"date":"2021-03-05","close":10515.6328},{"date":"2021-03-08","close":10484.4033},{"date":"2021-03-09","close":10239.0234},{"date":"2021-03-10","close":10297.0225},{"date":"2021-03-11","close":10413.0195},{"date":"2021-03-12","close":10609.3242},{"date":"2021-03-15","close":10609.3242},{"date":"2021-03-16","close":10689.6279},{"date":"2021-03-17","close":10694.0928},{"date":"2021-03-18","close":10743.167},{"date":"2021-03-19","close":10707.4766},{"date":"2021-03-22","close":10734.2432},{"date":"2021-03-23","close":10622.708},{"date":"2021-03-24","close":10609.3242},{"date":"2021-03-25","close":10618.2451},{"date":"2021-03-26","close":10819.0117},{"date":"2021-03-29","close":10836.8584},{"date":"2021-03-30","close":10868.0879},{"date":"2021-03-31","close":10890.3945},{"date":"2021-04-01","close":10863.625},{"date":"2021-04-02","close":10885.9336},{"date":"2021-04-05","close":10908.2412},{"date":"2021-04-06","close":10854.7031},{"date":"2021-04-07","close":10894.8564},{"date":"2021-04-08","close":11019.7764},{"date":"2021-04-09","close":11019.7764},{"date":"2021-04-12","close":11086.6992},{"date":"2021-04-13","close":11109.0049},{"date":"2021-04-14","close":11198.2344},{"date":"2021-04-15","close":11265.1562},{"date":"2021-04-16","close":11256.2344},{"date":"2021-04-19","close":11323.1562},{"date":"2021-04-20","close":11479.3047},{"date":"2021-04-21","close":11327.6162},{"date":"2021-04-22","close":11421.3066},{"date":"2021-04-23","close":11412.3838},{"date":"2021-04-26","close":11572.9971},{"date":"2021-04-27","close":11581.9189},{"date":"2021-04-28","close":11501.6152},{"date":"2021-04-29","close":11497.085},{"date":"2021-04-30","close":11383.8809},{"date":"2021-05-03","close":11234.4492},{"date":"2021-05-04","close":11125.7725},{"date":"2021-05-06","close":11456.3311},{"date":"2021-05-07","close":11619.3457},{"date":"2021-05-10","close":11922.7354},{"date":"2021-05-11","close":11958.96},{"date":"2021-05-12","close":11945.376},{"date":"2021-05-13","close":11682.7412},{"date":"2021-05-14","close":11682.7412},{"date":"2021-05-17","close":11601.2344},{"date":"2021-05-18","close":11786.8896},{"date":"2021-05-20","close":11709.9102},{"date":"2021-05-21","close":11592.1768},{"date":"2021-05-24","close":11601.2344},{"date":"2021-05-25","close":11737.0791},{"date":"2021-05-26","close":11814.0576},{"date":"2021-05-27","close":11850.2842},{"date":"2021-05-28","close":11922.7354},{"date":"2021-05-31","close":11945.376},{"date":"2021-06-01","close":12035.9404},{"date":"2021-06-02","close":12108.3916},{"date":"2021-06-03","close":12085.748},{"date":"2021-06-04","close":12035.9404},{"date":"2021-06-07","close":12212.54},{"date":"2021-06-08","close":12153.6729},{"date":"2021-06-09","close":12067.6377},{"date":"2021-06-10","close":12049.5244},{"date":"2021-06-11","close":12090.2773},{"date":"2021-06-14","close":12067.6377},{"date":"2021-06-15","close":12067.6377},{"date":"2021-06-16","close":12144.6172},{"date":"2021-06-17","close":12094.8076},{"date":"2021-06-18","close":12067.6377},{"date":"2021-06-21","close":11936.3203},{"date":"2021-06-22","close":12090.2773},{"date":"2021-06-23","close":12063.1104},{"date":"2021-06-24","close":12049.5244},{"date":"2021-06-25","close":12153.6729},{"date":"2021-06-28","close":12189.8975},{"date":"2021-06-29","close":12171.7861},{"date":"2021-06-30","close":12185.3701},{"date":"2021-07-01","close":12149.1445},{"date":"2021-07-02","close":12194.4277},{"date":"2021-07-05","close":12235.1816},{"date":"2021-07-06","close":12235.1816},{"date":"2021-07-07","close":12126.5039},{"date":"2021-07-08","close":11954.4326},{"date":"2021-07-09","close":11818.5869},{"date":"2021-07-12","close":11949.9043},{"date":"2021-07-13","close":12058.5801},{"date":"2021-07-14","close":12026.8838},{"date":"2021-07-15","close":12153.6729},{"date":"2021-07-16","close":12126.5039},{"date":"2021-07-19","close":11968.0166},{"date":"2021-07-20","close":11949.9043},{"date":"2021-07-21","close":11963.4893},{"date":"2021-07-22","close":12058.5801},{"date":"2021-07-23","close":12085.748},{"date":"2021-07-26","close":11999.7148},{"date":"2021-07-27","close":11999.7148},{"date":"2021-07-28","close":11945.376},{"date":"2021-07-29","close":12058.5801},{"date":"2021-07-30","close":11881.9805},{"date":"2021-08-02","close":11931.791},{"date":"2021-08-03","close":11836.7002},{"date":"2021-08-04","close":12040.4678},{"date":"2021-08-05","close":12063.1104},{"date":"2021-08-06","close":12049.5244},{"date":"2021-08-09","close":11940.8477},{"date":"2021-08-10","close":11904.623},{"date":"2021-08-11","close":11877.4521},{"date":"2021-08-12","close":11904.623},{"date":"2021-08-13","close":11750.6631},{"date":"2021-08-17","close":11546.8955},{"date":"2021-08-18","close":11669.1572},{"date":"2021-08-19","close":11297.8438},{"date":"2021-08-20","close":11094.0762},{"date":"2021-08-23","close":11297.8438},{"date":"2021-08-24","close":11483.501},{"date":"2021-08-25","close":11528.7812},{"date":"2021-08-26","close":11551.4229},{"date":"2021-08-27","close":11651.043},{"date":"2021-08-30","close":11755.1914},{"date":"2021-08-31","close":11863.8682},{"date":"2021-09-01","close":11895.5674},{"date":"2021-09-02","close":11859.3398},{"date":"2021-09-03","close":11886.5098},{"date":"2021-09-06","close":11872.9258},{"date":"2021-09-07","close":11963.4893},{"date":"2021-09-08","close":11931.791},{"date":"2021-09-09","close":11737.0791},{"date":"2021-09-10","close":11841.2275},{"date":"2021-09-13","close":11868.3975},{"date":"2021-09-14","close":11981.6006},{"date":"2021-09-15","close":11995.1865},{"date":"2021-09-16","close":11981.6006},{"date":"2021-09-17","close":11918.2061},{"date":"2021-09-23","close":11836.7002},{"date":"2021-09-24","close":11786.8896},{"date":"2021-09-27","close":11827.6426},{"date":"2021-09-28","close":11750.6631},{"date":"2021-09-29","close":11628.4023},{"date":"2021-09-30","close":11605.7617},{"date":"2021-10-01","close":11442.7461},{"date":"2021-10-05","close":11361.2383},{"date":"2021-10-06","close":11121.2441},{"date":"2021-10-07","close":11306.9014},{"date":"2021-10-08","close":11279.7314},{"date":"2021-10-12","close":11184.6387},{"date":"2021-10-13","close":11311.4287},{"date":"2021-10-14","close":11492.5557},{"date":"2021-10-15","close":11619.3457},{"date":"2021-10-18","close":11560.4785},{"date":"2021-10-19","close":11610.29},{"date":"2021-10-20","close":11492.5557},{"date":"2021-10-21","close":11537.8389},{"date":"2021-10-22","close":11501.6152},{"date":"2021-10-25","close":11587.6494},{"date":"2021-10-26","close":11632.9307},{"date":"2021-10-27","close":11565.0088},{"date":"2021-10-28","close":11456.3311},{"date":"2021-10-29","close":11293.3164},{"date":"2021-11-01","close":11288.7881},{"date":"2021-11-02","close":11388.4072},{"date":"2021-11-03","close":11261.6191},{"date":"2021-11-04","close":11275.2041},{"date":"2021-11-05","close":11193.6953},{"date":"2021-11-08","close":11270.6748},{"date":"2021-11-09","close":11275.2041},{"date":"2021-11-10","close":11057.8506},{"date":"2021-11-11","close":10976.3428},{"date":"2021-11-12","close":11193.6953},{"date":"2021-11-15","close":11252.5625},{"date":"2021-11-16","close":11252.5625},{"date":"2021-11-17","close":11098.6045},{"date":"2021-11-18","close":11057.8506},{"date":"2021-11-19","close":11071.4346},{"date":"2021-11-22","close":11039.7363},{"date":"2021-11-23","close":11017.0967},{"date":"2021-11-24","close":10985.3994},{"date":"2021-11-25","close":10903.8916},{"date":"2021-11-26","close":10835.9688},{"date":"2021-11-29","close":10464.6562},{"date":"2021-11-30","close":10211.0791},{"date":"2021-12-01","close":10392.2061},{"date":"2021-12-02","close":10573.334},{"date":"2021-12-03","close":10740.8779},{"date":"2021-12-06","close":10786.1582},{"date":"2021-12-07","close":10890.3076},{"date":"2021-12-08","close":10890.3076},{"date":"2021-12-09","close":10976.3428},{"date":"2021-12-10","close":10980.8701},{"date":"2021-12-13","close":10962.7578},{"date":"2021-12-14","close":10899.3613},{"date":"2021-12-15","close":10867.665},{"date":"2021-12-16","close":10867.665},{"date":"2021-12-17","close":10998.9834},{"date":"2021-12-20","close":10813.3271},{"date":"2021-12-21","close":10835.9688},{"date":"2021-12-22","close":10822.3828},{"date":"2021-12-23","close":10858.6094},{"date":"2021-12-24","close":10931.0596},{"date":"2021-12-27","close":10922.0049},{"date":"2021-12-28","close":10931.0596},{"date":"2021-12-29","close":11098.6045},{"date":"2021-12-30","close":11012.5693},{"date":"2022-01-03","close":11132.8457},{"date":"2022-01-04","close":11089.5479},{"date":"2022-01-05","close":11044.2666},{"date":"2022-01-06","close":10917.4756},{"date":"2022-01-07","close":11026.1514},{"date":"2022-01-10","close":10962.7578},{"date":"2022-01-11","close":10867.665},{"date":"2022-01-12","close":11039.7363},{"date":"2022-01-13","close":11071.4346},{"date":"2022-01-14","close":10931.0596},{"date":"2022-01-17","close":10731.8203},{"date":"2022-01-18","close":10614.0859},{"date":"2022-01-19","close":10564.2764},{"date":"2022-01-20","close":10650.3145},{"date":"2022-01-21","close":10550.6924},{"date":"2022-01-24","close":10360.5088},{"date":"2022-01-25","close":10052.5908},{"date":"2022-01-26","close":10057.1191},{"date":"2022-01-27","close":9672.2236},{"date":"2022-01-28","close":9957.499},{"date":"2022-02-03","close":10156.7393},{"date":"2022-02-04","close":10342.3965},{"date":"2022-02-07","close":10342.3965},{"date":"2022-02-08","close":10328.8115},{"date":"2022-02-09","close":10487.2979},{"date":"2022-02-10","close":10500.8818},{"date":"2022-02-11","close":10342.3965},{"date":"2022-02-14","close":10353.9921},{"date":"2022-02-15","close":10102.4014},{"date":"2022-02-16","close":10297.1133},{"date":"2022-02-17","close":10342.3965},{"date":"2022-02-18","close":10392.2061},{"date":"2022-02-21","close":10401.2617},{"date":"2022-02-22","close":10297.1133},{"date":"2022-02-23","close":10401.2617},{"date":"2022-02-24","close":10206.5488},{"date":"2022-02-25","close":10342.3965},{"date":"2022-02-28","close":10482.7705},{"date":"2022-03-02","close":10518.9961},{"date":"2022-03-03","close":10636.7285},{"date":"2022-03-04","close":10609.5586},{"date":"2022-03-07","close":10428.4307},{"date":"2022-03-08","close":10265.415},{"date":"2022-03-10","close":10405.79},{"date":"2022-03-11","close":10528.0518},{"date":"2022-03-14","close":10428.4307},{"date":"2022-03-15","close":10414.8467},{"date":"2022-03-16","close":10487.2979},{"date":"2022-03-17","close":10577.8613},{"date":"2022-03-18","close":10614.0859},{"date":"2022-03-21","close":10582.3896},{"date":"2022-03-22","close":10672.9541},{"date":"2022-03-23","close":10754.4619},{"date":"2022-03-24","close":10772.5752},{"date":"2022-03-25","close":10745.4043},{"date":"2022-03-28","close":10758.9902},{"date":"2022-03-29","close":10772.5752},{"date":"2022-03-30","close":10795.2139},{"date":"2022-03-31","close":10903.8916},{"date":"2022-04-01","close":10826.9121},{"date":"2022-04-04","close":10940.1182},{"date":"2022-04-05","close":10931.0596},{"date":"2022-04-06","close":10872.1943},{"date":"2022-04-07","close":10727.293},{"date":"2022-04-08","close":10758.9902},{"date":"2022-04-11","close":10754.4619},{"date":"2022-04-12","close":10691.0664},{"date":"2022-04-13","close":10835.9688},{"date":"2022-04-14","close":10899.3613},{"date":"2022-04-15","close":10867.665},{"date":"2022-04-18","close":10863.1367},{"date":"2022-04-19","close":10949.1729},{"date":"2022-04-20","close":10976.3428},{"date":"2022-04-21","close":11030.6807},{"date":"2022-04-22","close":10953.7021},{"date":"2022-04-25","close":10777.1016},{"date":"2022-04-26","close":10808.7998},{"date":"2022-04-27","close":10695.5938},{"date":"2022-04-28","close":10825.3516},{"date":"2022-04-29","close":10876.3262},{"date":"2022-05-02","close":10984.9749},{"date":"2022-05-03","close":10825.3516},{"date":"2022-05-04","close":10811.4482},{"date":"2022-05-06","close":10737.3008},{"date":"2022-05-09","close":10665.9387},{"date":"2022-05-10","close":10473.1553},{"date":"2022-05-11","close":10417.5459},{"date":"2022-05-12","close":10269.2529},{"date":"2022-05-13","close":10459.2529},{"date":"2022-05-16","close":10468.5215},{"date":"2022-05-17","close":10482.4248},{"date":"2022-05-18","close":10473.1553},{"date":"2022-05-19","close":10273.8877},{"date":"2022-05-20","close":10468.5215},{"date":"2022-05-23","close":10505.5938},{"date":"2022-05-24","close":10389.7422},{"date":"2022-05-25","close":10468.5215},{"date":"2022-05-26","close":10482.4248},{"date":"2022-05-27","close":10598.2764},{"date":"2022-05-30","close":10714.1309},{"date":"2022-05-31","close":10760.4727},{"date":"2022-06-02","close":10681.6924},{"date":"2022-06-03","close":10755.8369},{"date":"2022-06-07","close":10649.252},{"date":"2022-06-08","close":10635.3496},{"date":"2022-06-09","close":10584.375},{"date":"2022-06-10","close":10584.375},{"date":"2022-06-13","close":10162.6689},{"date":"2022-06-14","close":10065.3506},{"date":"2022-06-15","close":9875.3516},{"date":"2022-06-16","close":9847.5469},{"date":"2022-06-17","close":9782.6689},{"date":"2022-06-20","close":9574.1328},{"date":"2022-06-21","close":9676.083},{"date":"2022-06-22","close":9393.4014},{"date":"2022-06-23","close":9221.9375},{"date":"2022-06-24","close":9476.8154},{"date":"2022-06-27","close":9625.1084},{"date":"2022-06-28","close":9685.3516},{"date":"2022-06-29","close":9597.3047},{"date":"2022-06-30","close":9481.4502},{"date":"2022-07-01","close":9411.9375},{"date":"2022-07-04","close":9337.79},{"date":"2022-07-05","close":9504.6201},{"date":"2022-07-06","close":9254.3779},{"date":"2022-07-07","close":9360.9629},{"date":"2022-07-08","close":9398.0352},{"date":"2022-07-11","close":9305.3516},{"date":"2022-07-12","close":9129.2549},{"date":"2022-07-13","close":9221.9375},{"date":"2022-07-14","close":9221.9375},{"date":"2022-07-15","close":9129.2549},{"date":"2022-07-18","close":9282.1826},{"date":"2022-07-19","close":9296.085},{"date":"2022-07-20","close":9402.668},{"date":"2022-07-21","close":9453.6445},{"date":"2022-07-22","close":9430.4736},{"date":"2022-07-25","close":9490.7178},{"date":"2022-07-26","close":9495.3525},{"date":"2022-07-27","close":9537.0586},{"date":"2022-07-28","close":9574.1328},{"date":"2022-07-29","close":9694.6201},{"date":"2022-08-01","close":9713.1572},{"date":"2022-08-02","close":9643.6445},{"date":"2022-08-03","close":9708.5225},{"date":"2022-08-04","close":9722.4248},{"date":"2022-08-05","close":9824.376},{"date":"2022-08-08","close":9861.4492},{"date":"2022-08-09","close":9940.2295},{"date":"2022-08-10","close":9893.8896},{"date":"2022-08-11","close":10037.5469},{"date":"2022-08-12","close":10065.3506},{"date":"2022-08-16","close":10083.8877},{"date":"2022-08-17","close":10023.6445},{"date":"2022-08-18","close":10014.376},{"date":"2022-08-19","close":9949.4971},{"date":"2022-08-22","close":9824.376},{"date":"2022-08-23","close":9759.498},{"date":"2022-08-24","close":9847.5469},{"date":"2022-08-25","close":9949.4971},{"date":"2022-08-26","close":9949.4971},{"date":"2022-08-29","close":9764.1309},{"date":"2022-08-30","close":9838.2783},{"date":"2022-08-31","close":9921.6934},{"date":"2022-09-01","close":9639.0098},{"date":"2022-09-02","close":9671.4482},{"date":"2022-09-05","close":9666.8145},{"date":"2022-09-06","close":9680.7178},{"date":"2022-09-07","close":9532.4268},{"date":"2022-09-08","close":9550.9609},{"date":"2022-09-13","close":9773.4004},{"date":"2022-09-14","close":9597.3047},{"date":"2022-09-15","close":9629.7422},{"date":"2022-09-16","close":9490.7178},{"date":"2022-09-19","close":9370.2295},{"date":"2022-09-20","close":9486.084},{"date":"2022-09-21","close":9421.2061},{"date":"2022-09-22","close":9374.8652},{"date":"2022-09-23","close":9184.8652},{"date":"2022-09-26","close":8841.9385},{"date":"2022-09-27","close":8832.6699},{"date":"2022-09-28","close":8633.4033},{"date":"2022-09-29","close":8638.0371},{"date":"2022-09-30","close":8531.4502},{"date":"2022-10-04","close":8721.4512},{"date":"2022-10-05","close":8633.4033},{"date":"2022-10-06","close":8735.3535},{"date":"2022-10-07","close":8707.5488},{"date":"2022-10-11","close":8434.1328},{"date":"2022-10-12","close":8489.7451},{"date":"2022-10-13","close":8276.5732},{"date":"2022-10-14","close":8522.1836},{"date":"2022-10-17","close":8526.8174},{"date":"2022-10-18","close":8702.9131},{"date":"2022-10-19","close":8665.8408},{"date":"2022-10-20","close":8614.8672},{"date":"2022-10-21","close":8517.5488},{"date":"2022-10-24","close":8559.2559},{"date":"2022-10-25","close":8494.3779},{"date":"2022-10-26","close":8480.4746},{"date":"2022-10-27","close":8679.7432},{"date":"2022-10-28","close":8707.5488},{"date":"2022-10-31","close":8707.5488},{"date":"2022-11-01","close":8860.4746},{"date":"2022-11-02","close":8879.0117},{"date":"2022-11-03","close":8846.5723},{"date":"2022-11-04","close":8860.4746},{"date":"2022-11-07","close":9022.668},{"date":"2022-11-08","close":9115.3525},{"date":"2022-11-09","close":9203.4023},{"date":"2022-11-10","close":9180.2305},{"date":"2022-11-11","close":9425.8398},{"date":"2022-11-14","close":9499.9873},{"date":"2022-11-15","close":9569.499},{"date":"2022-11-16","close":9555.5957},{"date":"2022-11-17","close":9472.1826},{"date":"2022-11-18","close":9449.0107},{"date":"2022-11-21","close":9314.6211},{"date":"2022-11-22","close":9328.5225},{"date":"2022-11-23","close":9421.2061},{"date":"2022-11-24","close":9486.084},{"date":"2022-11-25","close":9481.4502},{"date":"2022-11-28","close":9379.499},{"date":"2022-11-29","close":9504.6201},{"date":"2022-11-30","close":9574.1328},{"date":"2022-12-01","close":9620.4736},{"date":"2022-12-02","close":9495.3525},{"date":"2022-12-05","close":9495.3525},{"date":"2022-12-06","close":9435.1074},{"date":"2022-12-07","close":9374.8652},{"date":"2022-12-08","close":9342.4248},{"date":"2022-12-09","close":9462.9131},{"date":"2022-12-12","close":9411.9375},{"date":"2022-12-13","close":9435.1074},{"date":"2022-12-14","close":9523.1562},{"date":"2022-12-15","close":9421.2061},{"date":"2022-12-16","close":9379.499},{"date":"2022-12-19","close":9374.8652},{"date":"2022-12-20","close":9291.4502},{"date":"2022-12-21","close":9356.3271},{"date":"2022-12-22","close":9495.3525},{"date":"2022-12-23","close":9360.9629},{"date":"2022-12-26","close":9379.499},{"date":"2022-12-27","close":9472.1826},{"date":"2022-12-28","close":9504.6201},{"date":"2022-12-29","close":9296.085},{"date":"2023-01-02","close":9110.7188},{"date":"2023-01-03","close":9064.377},{"date":"2023-01-04","close":9106.084},{"date":"2023-01-05","close":9166.3281},{"date":"2023-01-06","close":9235.8408},{"date":"2023-01-09","close":9467.5479},{"date":"2023-01-10","close":9481.4502},{"date":"2023-01-11","close":9523.1562},{"date":"2023-01-12","close":9550.9609},{"date":"2023-01-13","close":9657.5469},{"date":"2023-01-16","close":9689.9873},{"date":"2023-01-17","close":9662.1807},{"date":"2023-01-18","close":9625.1084},{"date":"2023-01-19","close":9666.8145},{"date":"2023-01-20","close":9708.5225},{"date":"2023-01-25","close":9727.0596},{"date":"2023-01-26","close":9778.0342},{"date":"2023-01-27","close":9889.2539},{"date":"2023-01-30","close":9759.498},{"date":"2023-01-31","close":9796.5723},{"date":"2023-02-01","close":9796.5723},{"date":"2023-02-02","close":9796.5723},{"date":"2023-02-03","close":9870.7178},{"date":"2023-02-06","close":9778.0342},{"date":"2023-02-07","close":9759.498},{"date":"2023-02-08","close":9815.1084},{"date":"2023-02-09","close":9815.1084},{"date":"2023-02-10","close":9764.1309},{"date":"2023-02-13","close":9713.1572},{"date":"2023-02-14","close":9801.2051},{"date":"2023-02-15","close":9611.207},{"date":"2023-02-16","close":9736.3281},{"date":"2023-02-17","close":9740.9609},{"date":"2023-02-20","close":9805.8398},{"date":"2023-02-21","close":9879.9854},{"date":"2023-02-22","close":9689.9873},{"date":"2023-02-23","close":9805.8398},{"date":"2023-02-24","close":9717.79},{"date":"2023-02-27","close":9606.5713},{"date":"2023-02-28","close":9722.4248},{"date":"2023-03-02","close":9722.4248},{"date":"2023-03-03","close":9754.8633},{"date":"2023-03-06","close":9787.3037},{"date":"2023-03-07","close":9801.2051},{"date":"2023-03-08","close":9639.0098},{"date":"2023-03-09","close":9699.2539},{"date":"2023-03-10","close":9499.9873},{"date":"2023-03-13","close":9523.1562},{"date":"2023-03-14","close":9249.7441},{"date":"2023-03-15","close":9379.499},{"date":"2023-03-16","close":9286.8154},{"date":"2023-03-17","close":9374.8652},{"date":"2023-03-20","close":9370.2295},{"date":"2023-03-21","close":9430.4736},{"date":"2023-03-22","close":9411.9375},{"date":"2023-03-23","close":9379.499},{"date":"2023-03-24","close":9360.9629},{"date":"2023-03-27","close":9337.79},{"date":"2023-03-28","close":9476.8154},{"date":"2023-03-29","close":9560.2295},{"date":"2023-03-30","close":9625.1084},{"date":"2023-03-31","close":9703.8887},{"date":"2023-04-03","close":9708.5225},{"date":"2023-04-04","close":9805.8398},{"date":"2023-04-05","close":9833.6445},{"date":"2023-04-06","close":9717.79},{"date":"2023-04-07","close":9750.2295},{"date":"2023-04-10","close":9740.9609},{"date":"2023-04-11","close":9879.9854},{"date":"2023-04-12","close":9963.3994},{"date":"2023-04-13","close":9991.2051},{"date":"2023-04-14","close":10107.0586},{"date":"2023-04-17","close":10120.9619},{"date":"2023-04-18","close":10116.3271},{"date":"2023-04-19","close":10162.6689},{"date":"2023-04-20","close":10102.4238},{"date":"2023-04-21","close":10009.7422},{"date":"2023-04-24","close":9949.4971},{"date":"2023-04-25","close":9875.3516},{"date":"2023-04-26","close":9824.376},{"date":"2023-04-27","close":9765.7061},{"date":"2023-04-28","close":9746.7812},{"date":"2023-05-02","close":9883.9922},{"date":"2023-05-03","close":9860.335},{"date":"2023-05-04","close":9813.0205},{"date":"2023-05-08","close":9888.7227},{"date":"2023-05-09","close":9883.9922},{"date":"2023-05-10","close":9879.2598},{"date":"2023-05-11","close":9860.335},{"date":"2023-05-12","close":9751.5117},{"date":"2023-05-15","close":9779.9004},{"date":"2023-05-16","close":9760.9746},{"date":"2023-05-17","close":9760.9746},{"date":"2023-05-18","close":9943.8026},{"date":"2023-05-19","close":9865.0664},{"date":"2023-05-22","close":9954.9639},{"date":"2023-05-23","close":9988.085},{"date":"2023-05-24","close":10109.9041},{"date":"2023-05-25","close":9850.8721},{"date":"2023-05-26","close":9794.0947},{"date":"2023-05-30","close":9789.3623},{"date":"2023-05-31","close":9789.3623},{"date":"2023-06-01","close":9760.9746},{"date":"2023-06-02","close":9827.2148},{"date":"2023-06-05","close":9988.085},{"date":"2023-06-07","close":10025.9365},{"date":"2023-06-08","close":9988.085},{"date":"2023-06-09","close":10025.9365},{"date":"2023-06-12","close":10021.2051},{"date":"2023-06-13","close":9997.5488},{"date":"2023-06-14","close":9917.1123},{"date":"2023-06-15","close":9888.7227},{"date":"2023-06-16","close":9964.4268},{"date":"2023-06-19","close":9988.085},{"date":"2023-06-20","close":10011.7422},{"date":"2023-06-21","close":9893.4551},{"date":"2023-06-22","close":9902.918},{"date":"2023-06-23","close":9841.4082},{"date":"2023-06-26","close":9789.3623},{"date":"2023-06-27","close":9813.0205},{"date":"2023-06-28","close":9765.7061},{"date":"2023-06-29","close":9690.0029},{"date":"2023-06-30","close":9751.5117},{"date":"2023-07-03","close":9966.0845},{"date":"2023-07-04","close":9870.8801},{"date":"2023-07-05","close":9870.8801},{"date":"2023-07-06","close":9707.8171},{"date":"2023-07-07","close":9477.0879},{"date":"2023-07-10","close":9519.6709},{"date":"2023-07-11","close":9771.6244},{"date":"2023-07-12","close":9851.6366},{"date":"2023-07-13","close":9891.1363},{"date":"2023-07-14","close":9893.4551},{"date":"2023-07-17","close":9846.1416},{"date":"2023-07-18","close":9881.0082},{"date":"2023-07-19","close":9751.5117},{"date":"2023-07-20","close":9803.5576},{"date":"2023-07-21","close":9798.8252},{"date":"2023-07-24","close":9775.1689},{"date":"2023-07-25","close":9971.1486},{"date":"2023-07-26","close":9623.7627},{"date":"2023-07-27","close":9766.5603},{"date":"2023-07-28","close":9675.8086},{"date":"2023-07-31","close":10058.2506},{"date":"2023-08-01","close":10168.6472},{"date":"2023-08-02","close":10073.4428},{"date":"2023-08-03","close":9964.4268},{"date":"2023-08-04","close":9917.1123},{"date":"2023-08-07","close":9959.6953},{"date":"2023-08-08","close":9959.6953},{"date":"2023-08-09","close":9936.0391},{"date":"2023-08-10","close":10021.2051},{"date":"2023-08-11","close":10115.833},{"date":"2023-08-14","close":10011.7422},{"date":"2023-08-16","close":9836.6787},{"date":"2023-08-17","close":9727.8535},{"date":"2023-08-18","close":9656.8838},{"date":"2023-08-21","close":9666.3467},{"date":"2023-08-22","close":9708.9287},{"date":"2023-08-23","close":9656.8838},{"date":"2023-08-24","close":9642.6885},{"date":"2023-08-25","close":9671.0771},{"date":"2023-08-28","close":9846.1416},{"date":"2023-08-29","close":9926.5762},{"date":"2023-08-30","close":9931.3057},{"date":"2023-08-31","close":9888.7227},{"date":"2023-09-01","close":9850.8721},{"date":"2023-09-04","close":9912.3809},{"date":"2023-09-05","close":9888.7227},{"date":"2023-09-06","close":9855.6035},{"date":"2023-09-07","close":9775.1689},{"date":"2023-09-08","close":9827.2148},{"date":"2023-09-11","close":9898.1875},{"date":"2023-09-12","close":9827.2148},{"date":"2023-09-13","close":9817.7529},{"date":"2023-09-14","close":9879.2598},{"date":"2023-09-15","close":9988.085},{"date":"2023-09-18","close":10011.7422},{"date":"2023-09-19","close":9997.5488},{"date":"2023-09-20","close":9940.7695},{"date":"2023-09-21","close":9775.1689},{"date":"2023-09-22","close":9751.5117},{"date":"2023-09-25","close":9751.5117},{"date":"2023-09-26","close":9576.4482},{"date":"2023-09-27","close":9585.9111},{"date":"2023-10-04","close":9349.3389},{"date":"2023-10-05","close":9325.6807},{"date":"2023-10-06","close":9344.6074},{"date":"2023-10-10","close":9344.6074},{"date":"2023-10-11","close":9396.6523},{"date":"2023-10-12","close":9519.6709},{"date":"2023-10-13","close":9477.0879},{"date":"2023-10-16","close":9368.2646},{"date":"2023-10-17","close":9396.6523},{"date":"2023-10-18","close":9410.8477},{"date":"2023-10-19","close":9245.2471},{"date":"2023-10-20","close":9112.7666},{"date":"2023-10-23","close":9055.9893},{"date":"2023-10-24","close":9070.1836},{"date":"2023-10-25","close":9207.3965},{"date":"2023-10-26","close":8970.8232},{"date":"2023-10-27","close":8970.8232},{"date":"2023-10-30","close":9018.1387},{"date":"2023-10-31","close":8985.0166},{"date":"2023-11-01","close":9022.8691},{"date":"2023-11-02","close":9122.2295},{"date":"2023-11-03","close":9231.0527},{"date":"2023-11-06","close":9571.7168},{"date":"2023-11-07","close":9486.5508},{"date":"2023-11-08","close":9557.5225},{"date":"2023-11-09","close":9566.9854},{"date":"2023-11-10","close":9529.1328},{"date":"2023-11-13","close":9548.0596},{"date":"2023-11-14","close":9571.7168},{"date":"2023-11-15","close":9680.54},{"date":"2023-11-16","close":9671.0771},{"date":"2023-11-17","close":9666.3467},{"date":"2023-11-20","close":9718.3916},{"date":"2023-11-21","close":9841.4082},{"date":"2023-11-22","close":9808.29},{"date":"2023-11-23","close":9846.1416},{"date":"2023-11-24","close":9846.1416},{"date":"2023-11-27","close":9855.6035},{"date":"2023-11-28","close":9879.2598},{"date":"2023-11-29","close":9808.29},{"date":"2023-11-30","close":9860.335},{"date":"2023-12-01","close":9855.6035},{"date":"2023-12-04","close":9893.4551},{"date":"2023-12-05","close":9902.918},{"date":"2023-12-06","close":9917.1123},{"date":"2023-12-07","close":10049.1352},{"date":"2023-12-08","close":10049.1352},{"date":"2023-12-11","close":9978.6211},{"date":"2023-12-12","close":10011.7422},{"date":"2023-12-13","close":9969.1572},{"date":"2023-12-14","close":10030.666},{"date":"2023-12-15","close":10049.5928},{"date":"2023-12-18","close":10068.5186},{"date":"2023-12-19","close":10068.5186},{"date":"2023-12-20","close":10253.0459},{"date":"2023-12-21","close":10229.3877},{"date":"2023-12-22","close":10219.9248},{"date":"2023-12-26","close":10134.7588},{"date":"2023-12-27","close":10191.5361},{"date":"2023-12-28","close":10347.6738},{"date":"2024-01-02","close":10314.5547},{"date":"2024-01-03","close":10191.5361},{"date":"2024-01-04","close":10092.1758},{"date":"2024-01-05","close":10125.2969},{"date":"2024-01-08","close":10040.1299},{"date":"2024-01-09","close":10077.9824},{"date":"2024-01-10","close":10044.8604},{"date":"2024-01-11","close":10054.3242},{"date":"2024-01-12","close":9936.0391},{"date":"2024-01-15","close":9921.8447},{"date":"2024-01-16","close":9855.6035},{"date":"2024-01-17","close":9609.5684},{"date":"2024-01-18","close":9703.7659},{"date":"2024-01-19","close":9685.2715},{"date":"2024-01-22","close":9566.9854},{"date":"2024-01-23","close":9609.5684},{"date":"2024-01-24","close":9595.375},{"date":"2024-01-25","close":9704.1973},{"date":"2024-01-26","close":9765.7061},{"date":"2024-01-29","close":9846.1416},{"date":"2024-01-30","close":9931.3057},{"date":"2024-01-31","close":9817.7529},{"date":"2024-02-01","close":10073.251},{"date":"2024-02-02","close":10271.9697},{"date":"2024-02-05","close":10182.0732},{"date":"2024-02-06","close":10139.4912},{"date":"2024-02-07","close":10328.749},{"date":"2024-02-08","close":10385.5254},{"date":"2024-02-13","close":10376.0625},{"date":"2024-02-14","close":10281.4336},{"date":"2024-02-15","close":10281.4336},{"date":"2024-02-16","close":10409.1826},{"date":"2024-02-19","close":10603.1719},{"date":"2024-02-20","close":10555.8584},{"date":"2024-02-21","close":10541.6641},{"date":"2024-02-22","close":10513.2744},{"date":"2024-02-23","close":10574.7832},{"date":"2024-02-26","close":10475.4229},{"date":"2024-02-27","close":10338.2109},{"date":"2024-02-28","close":10423.376},{"date":"2024-02-29","close":10394.9883},{"date":"2024-03-04","close":10418.6455},{"date":"2024-03-05","close":10484.8857},{"date":"2024-03-06","close":10361.8682},{"date":"2024-03-07","close":10352.4062},{"date":"2024-03-08","close":10442.3037},{"date":"2024-03-11","close":10442.3037},{"date":"2024-03-12","close":10376.0625},{"date":"2024-03-13","close":10428.1094},{"date":"2024-03-14","close":10570.0527},{"date":"2024-03-15","close":10465.96},{"date":"2024-03-18","close":10522.7373},{"date":"2024-03-19","close":10442.3037},{"date":"2024-03-20","close":10475.4229},{"date":"2024-03-21","close":10617.3662},{"date":"2024-03-22","close":10636.292},{"date":"2024-03-25","close":10598.4404},{"date":"2024-03-26","close":10702.5342},{"date":"2024-03-27","close":10659.9492},{"date":"2024-03-28","close":10607.9033},{"date":"2024-03-29","close":10560.5889},{"date":"2024-04-01","close":10641.0244},{"date":"2024-04-02","close":10579.5146},{"date":"2024-04-03","close":10461.2285},{"date":"2024-04-04","close":10503.8105},{"date":"2024-04-05","close":10442.3037},{"date":"2024-04-08","close":10404.4512},{"date":"2024-04-09","close":10399.7207},{"date":"2024-04-11","close":10234.1182},{"date":"2024-04-12","close":10262.5078},{"date":"2024-04-15","close":10177.3428},{"date":"2024-04-16","close":9997.5488},{"date":"2024-04-17","close":10049.5928},{"date":"2024-04-18","close":10200.999},{"date":"2024-04-19","close":10125.2969},{"date":"2024-04-22","close":10319.2852},{"date":"2024-04-23","close":10347.6738},{"date":"2024-04-24","close":10437.5723},{"date":"2024-04-25","close":10418.6455},{"date":"2024-04-26","close":10432.8398},{"date":"2024-04-29","close":10640.4346},{"date":"2024-04-30","close":10751.4736},{"date":"2024-05-02","close":10679.0566},{"date":"2024-05-03","close":10703.1953},{"date":"2024-05-07","close":10761.1289},{"date":"2024-05-08","close":10814.2344},{"date":"2024-05-09","close":10775.6123},{"date":"2024-05-10","close":10886.6514},{"date":"2024-05-13","close":10872.168},{"date":"2024-05-14","close":10905.9629},{"date":"2024-05-16","close":11021.8301},{"date":"2024-05-17","close":10939.7568},{"date":"2024-05-20","close":11026.6562},{"date":"2024-05-21","close":10973.5518},{"date":"2024-05-22","close":10954.2412},{"date":"2024-05-23","close":10896.3066},{"date":"2024-05-24","close":10756.3008},{"date":"2024-05-27","close":10939.7568},{"date":"2024-05-28","close":10925.2734},{"date":"2024-05-29","close":10857.6846},{"date":"2024-05-30","close":10736.9902},{"date":"2024-05-31","close":10794.9229},{"date":"2024-06-03","close":10934.9297},{"date":"2024-06-04","close":10780.4404},{"date":"2024-06-05","close":10799.752},{"date":"2024-06-07","close":10915.6191},{"date":"2024-06-10","close":10896.3066},{"date":"2024-06-11","close":10939.7568},{"date":"2024-06-12","close":10944.585},{"date":"2024-06-13","close":11041.1406},{"date":"2024-06-14","close":10925.2734},{"date":"2024-06-17","close":10968.7236},{"date":"2024-06-18","close":10949.4131},{"date":"2024-06-19","close":10978.3809},{"date":"2024-06-20","close":11031.4854},{"date":"2024-06-21","close":10988.0352},{"date":"2024-06-24","close":10910.79},{"date":"2024-06-25","close":10954.2412},{"date":"2024-06-26","close":10930.1016},{"date":"2024-06-27","close":10872.168},{"date":"2024-06-28","close":10949.4131},{"date":"2024-07-01","close":10963.8955},{"date":"2024-07-02","close":10804.5791},{"date":"2024-07-03","close":10823.8906},{"date":"2024-07-04","close":10901.1348},{"date":"2024-07-05","close":10992.8633},{"date":"2024-07-08","close":10988.0352},{"date":"2024-07-09","close":11021.8301},{"date":"2024-07-10","close":11021.8301},{"date":"2024-07-11","close":11074.9355},{"date":"2024-07-12","close":11137.6963},{"date":"2024-07-15","close":11161.8359},{"date":"2024-07-16","close":11103.9023},{"date":"2024-07-17","close":11157.0068},{"date":"2024-07-18","close":11012.1738},{"date":"2024-07-19","close":10944.585},{"date":"2024-07-22","close":10896.3066},{"date":"2024-07-23","close":10905.9629},{"date":"2024-07-24","close":10876.9951},{"date":"2024-07-25","close":10727.334},{"date":"2024-07-26","close":10857.6846},{"date":"2024-07-29","close":10934.9297},{"date":"2024-07-30","close":10819.0615},{"date":"2024-07-31","close":10852.8564},{"date":"2024-08-01","close":10954.2412},{"date":"2024-08-02","close":10621.123},{"date":"2024-08-05","close":9592.8057},{"date":"2024-08-06","close":10094.8945},{"date":"2024-08-07","close":10186.624},{"date":"2024-08-08","close":10109.3789},{"date":"2024-08-09","close":10355.5957},{"date":"2024-08-12","close":10466.6338},{"date":"2024-08-13","close":10456.9785},{"date":"2024-08-14","close":10466.6338},{"date":"2024-08-16","close":10650.0898},{"date":"2024-08-19","close":10654.9189},{"date":"2024-08-20","close":10679.0566},{"date":"2024-08-21","close":10741.8184},{"date":"2024-08-22","close":10683.8848},{"date":"2024-08-23","close":10736.9902},{"date":"2024-08-26","close":10804.5791},{"date":"2024-08-27","close":10976.8724},{"date":"2024-08-28","close":10799.752},{"date":"2024-08-29","close":10756.3008},{"date":"2024-08-30","close":10775.6123},{"date":"2024-09-02","close":10751.4736},{"date":"2024-09-03","close":10804.5791},{"date":"2024-09-04","close":10514.9121},{"date":"2024-09-05","close":10447.3242},{"date":"2024-09-06","close":10331.457},{"date":"2024-09-09","close":10326.6279},{"date":"2024-09-10","close":10379.7334},{"date":"2024-09-11","close":10292.834},{"date":"2024-09-12","close":10399.0459},{"date":"2024-09-13","close":10572.8457},{"date":"2024-09-19","close":10722.5078},{"date":"2024-09-20","close":10765.957},{"date":"2024-09-23","close":10736.9902},{"date":"2024-09-24","close":10848.0283},{"date":"2024-09-25","close":10886.6514},{"date":"2024-09-26","close":11050.7959},{"date":"2024-09-27","close":11089.418},{"date":"2024-09-30","close":10988.0352},{"date":"2024-10-02","close":10819.0615},{"date":"2024-10-04","close":10765.957},{"date":"2024-10-07","close":10954.2412},{"date":"2024-10-08","close":10886.6514},{"date":"2024-10-10","close":10939.7568},{"date":"2024-10-11","close":10891.4805},{"date":"2024-10-14","close":10963.8955},{"date":"2024-10-15","close":10944.585},{"date":"2024-10-16","close":10891.4805},{"date":"2024-10-17","close":10901.1348},{"date":"2024-10-18","close":10843.2012},{"date":"2024-10-21","close":10896.3066},{"date":"2024-10-22","close":10785.2686},{"date":"2024-10-23","close":10814.2344},{"date":"2024-10-24","close":10828.7188},{"date":"2024-10-25","close":10736.9902},{"date":"2024-10-28","close":10848.0283},{"date":"2024-10-29","close":10833.5449},{"date":"2024-10-30","close":10957.6289},{"date":"2024-10-31","close":10785.2686},{"date":"2024-11-01","close":10693.541},{"date":"2024-11-04","close":10785.2686},{"date":"2024-11-05","close":10971.8083},{"date":"2024-11-06","close":10775.6123},{"date":"2024-11-07","close":10741.8184},{"date":"2024-11-08","close":10708.0234},{"date":"2024-11-11","close":10553.5352},{"date":"2024-11-12","close":10379.7334},{"date":"2024-11-13","close":10143.1729},{"date":"2024-11-14","close":10157.6562},{"date":"2024-11-15","close":10061.1006},{"date":"2024-11-18","close":10167.3125},{"date":"2024-11-19","close":10220.417},{"date":"2024-11-20","close":10288.0059},{"date":"2024-11-21","close":10249.3838},{"date":"2024-11-22","close":10307.3174},{"date":"2024-11-25","close":10394.2178},{"date":"2024-11-26","close":10341.1123},{"date":"2024-11-27","close":10355.5957},{"date":"2024-11-28","close":10442.4951},{"date":"2024-11-29","close":10278.3516},{"date":"2024-12-02","close":10292.834},{"date":"2024-12-03","close":10519.7402},{"date":"2024-12-04","close":10312.1455},{"date":"2024-12-05","close":10123.8623},{"date":"2024-12-06","close":10056.2725},{"date":"2024-12-09","close":9660.3945},{"date":"2024-12-10","close":10007.9951},{"date":"2024-12-11","close":10128.6904},{"date":"2024-12-12","close":10186.624},{"date":"2024-12-13","close":10331.457},{"date":"2024-12-16","close":10316.9736},{"date":"2024-12-17","close":10273.5234},{"date":"2024-12-18","close":10307.3174},{"date":"2024-12-19","close":10196.2783},{"date":"2024-12-20","close":10017.6514},{"date":"2024-12-23","close":10201.1064},{"date":"2024-12-24","close":10201.1064},{"date":"2024-12-26","close":10114.2051},{"date":"2024-12-27","close":9998.3389},{"date":"2024-12-30","close":10036.9619},{"date":"2025-01-02","close":9993.5127},{"date":"2025-01-03","close":10201.1064},{"date":"2025-01-06","close":10312.1455},{"date":"2025-01-07","close":10350.7666},{"date":"2025-01-08","close":10374.9072},{"date":"2025-01-09","close":10428.0117},{"date":"2025-01-10","close":10413.5283},{"date":"2025-01-13","close":10336.2842},{"date":"2025-01-14","close":10374.9072},{"date":"2025-01-15","close":10399.0459},{"date":"2025-01-16","close":10466.6338},{"date":"2025-01-17","close":10539.0518},{"date":"2025-01-20","close":10543.8789},{"date":"2025-01-21","close":10587.3281},{"date":"2025-01-22","close":10606.6406},{"date":"2025-01-23","close":10471.4609},{"date":"2025-01-24","close":10524.5684},{"date":"2025-01-31","close":10495.5996},{"date":"2025-02-03","close":10201.1064},{"date":"2025-02-04","close":10394.2178},{"date":"2025-02-05","close":10476.29},{"date":"2025-02-06","close":10611.4678},{"date":"2025-02-07","close":10543.8789},{"date":"2025-02-10","close":10519.7402},{"date":"2025-02-11","close":10606.6406},{"date":"2025-02-12","close":10688.7119},{"date":"2025-02-13","close":10833.5449},{"date":"2025-02-14","close":10896.3066},{"date":"2025-02-17","close":10983.207},{"date":"2025-02-18","close":11099.0742},{"date":"2025-02-19","close":11248.7354},{"date":"2025-02-20","close":11190.8027},{"date":"2025-02-21","close":11248.7354},{"date":"2025-02-24","close":11176.3184},{"date":"2025-02-25","close":11128.041},{"date":"2025-02-26","close":11214.9404},{"date":"2025-02-27","close":11205.2852},{"date":"2025-02-28","close":10872.168},{"date":"2025-03-04","close":10799.752},{"date":"2025-03-05","close":11021.8301},{"date":"2025-03-06","close":11079.7627},{"date":"2025-03-07","close":11103.9023},{"date":"2025-03-10","close":11132.8682},{"date":"2025-03-11","close":10949.4131},{"date":"2025-03-12","close":11002.5176},{"date":"2025-03-13","close":11026.6562},{"date":"2025-03-14","close":11026.6562},{"date":"2025-03-17","close":11103.9023},{"date":"2025-03-18","close":11137.6963},{"date":"2025-03-19","close":11200.457},{"date":"2025-03-20","close":11176.3184},{"date":"2025-03-21","close":11128.041},{"date":"2025-03-24","close":11074.9355},{"date":"2025-03-25","close":10997.6904},{"date":"2025-03-26","close":11079.7627},{"date":"2025-03-27","close":10934.9297},{"date":"2025-03-28","close":10790.0947},{"date":"2025-03-31","close":10505.2568},{"date":"2025-04-01","close":10630.7793},{"date":"2025-04-02","close":10563.1904},{"date":"2025-04-03","close":10418.3564},{"date":"2025-04-04","close":10510.085},{"date":"2025-04-07","close":9964.5449},{"date":"2025-04-08","close":9950.0615},{"date":"2025-04-09","close":9679.7061},{"date":"2025-04-10","close":10210.7617},{"date":"2025-04-11","close":10312.1455},{"date":"2025-04-14","close":10413.5283},{"date":"2025-04-15","close":10524.5684},{"date":"2025-04-16","close":10452.1504},{"date":"2025-04-17","close":10577.6738},{"date":"2025-04-18","close":10606.6406},{"date":"2025-04-21","close":10625.9512},{"date":"2025-04-22","close":10645.2617},{"date":"2025-04-23","close":10819.0615},{"date":"2025-04-24","close":10843.2012},{"date":"2025-04-25","close":10983.207},{"date":"2025-04-28","close":10997.6904},{"date":"2025-04-29","close":11060.8662},{"date":"2025-04-30","close":11050.9961},{"date":"2025-05-02","close":11125.0303},{"date":"2025-05-07","close":11169.4512},{"date":"2025-05-08","close":11273.1006},{"date":"2025-05-09","close":11233.6162},{"date":"2025-05-12","close":11327.3936},{"date":"2025-05-13","close":11371.8154},{"date":"2025-05-14","close":11529.7568},{"date":"2025-05-15","close":11490.2725},{"date":"2025-05-16","close":11485.335},{"date":"2025-05-19","close":11352.0723},{"date":"2025-05-20","close":11371.8154},{"date":"2025-05-21","close":11435.9795},{"date":"2025-05-22","close":11322.458},{"date":"2025-05-23","close":11371.8154},{"date":"2025-05-26","close":11554.4355},{"date":"2025-05-27","close":11628.4707},{"date":"2025-05-28","close":11746.9277},{"date":"2025-05-29","close":12052.9395},{"date":"2025-05-30","close":11993.7119},{"date":"2025-06-02","close":11929.5479},{"date":"2025-06-04","close":12324.4014},{"date":"2025-06-05","close":12432.9873},{"date":"2025-06-09","close":12664.9639},{"date":"2025-06-10","close":12788.3555},{"date":"2025-06-11","close":12926.5557},{"date":"2025-06-12","close":12961.1055},{"date":"2025-06-13","close":12862.3916},{"date":"2025-06-16","close":13084.498},{"date":"2025-06-17","close":13025.2686},{"date":"2025-06-18","close":13049.9473},{"date":"2025-06-19","close":13143.7256},{"date":"2025-06-20","close":13281.9248},{"date":"2025-06-23","close":13301.667},{"date":"2025-06-24","close":13652.1006},{"date":"2025-06-25","close":13602.7441},{"date":"2025-06-26","close":13592.873},{"date":"2025-06-27","close":13360.8955},{"date":"2025-06-30","close":13528.709},{"date":"2025-07-01","close":13647.165},{"date":"2025-07-02","close":13681.7158},{"date":"2025-07-03","close":13819.9141},{"date":"2025-07-04","close":13528.709},{"date":"2025-07-07","close":13578.0664},{"date":"2025-07-08","close":13780.4287},{"date":"2025-07-09","close":13992.6631},{"date":"2025-07-10","close":14204.8975},{"date":"2025-07-11","close":14086.4414},{"date":"2025-07-14","close":14254.2549},{"date":"2025-07-15","close":14288.8037},{"date":"2025-07-16","close":14042.0205},{"date":"2025-07-17","close":14120.9912},{"date":"2025-07-18","close":14017.3408},{"date":"2025-07-21","close":14175.2822},{"date":"2025-07-22","close":13987.7275},{"date":"2025-07-23","close":14051.8906},{"date":"2025-07-24","close":14037.084},{"date":"2025-07-25","close":14071.6338},{"date":"2025-07-28","close":13928.499},{"date":"2025-07-29","close":14037.085},{"date":"2025-07-30","close":14066.6973},{"date":"2025-07-31","close":14007.4707},{"date":"2025-08-01","close":13434.9307},{"date":"2025-08-04","close":13573.1309},{"date":"2025-08-05","close":13740.9434},{"date":"2025-08-06","close":13864.335},{"date":"2025-08-07","close":13893.9492},{"date":"2025-08-08","close":13834.7217},{"date":"2025-08-11","close":13805.1074},{"date":"2025-08-12","close":13681.7148},{"date":"2025-08-13","close":13691.5869},{"date":"2025-08-14","close":13736.0068},{"date":"2025-08-18","close":13578.0664},{"date":"2025-08-19","close":13434.9307},{"date":"2025-08-20","close":13380.6387},{"date":"2025-08-21","close":13494.1582},{"date":"2025-08-22","close":13499.0947},{"date":"2025-08-25","close":13607.6787},{"date":"2025-08-26","close":13607.6787},{"date":"2025-08-27","close":13583.001},{"date":"2025-08-28","close":13706.3936},{"date":"2025-08-29","close":13563.2588},{"date":"2025-09-01","close":13434.9307},{"date":"2025-09-02","close":13444.8027},{"date":"2025-09-03","close":13489.2236},{"date":"2025-09-04","close":13573.1309},{"date":"2025-09-05","close":13666.9082},{"date":"2025-09-08","close":13681.7148},{"date":"2025-09-09","close":13750.8145},{"date":"2025-09-10","close":13953.1768},{"date":"2025-09-11","close":13997.5986},{"date":"2025-09-12","close":14204.8975},{"date":"2025-09-15","close":14204.8975},{"date":"2025-09-16","close":14249.3193},{"date":"2025-09-17","close":14170.3467},{"date":"2025-09-18","close":14244.3828},{"date":"2025-09-19","close":14219.7041},{"date":"2025-09-22","close":14204.8975},{"date":"2025-09-23","close":14190.0908},{"date":"2025-09-24","close":14032.1494},{"date":"2025-09-25","close":14027.2129},{"date":"2025-09-26","close":13721.2012},{"date":"2025-09-29","close":13879.1436},{"date":"2025-09-30","close":13800.1709},{"date":"2025-10-01","close":13810.042},{"date":"2025-10-02","close":13967.9844},{"date":"2025-10-10","close":13849.5283},{"date":"2025-10-13","close":13889.0137},{"date":"2025-10-14","close":13859.3994},{"date":"2025-10-15","close":14046.9561},{"date":"2025-10-16","close":14343.0967},{"date":"2025-10-17","close":14273.9971},{"date":"2025-10-20","close":14496.1035},{"date":"2025-10-21","close":14515.8447},{"date":"2025-10-22","close":14762.6299},{"date":"2025-10-23","close":14723.1445},{"date":"2025-10-24","close":14969.9277},{"date":"2025-10-27","close":15182.1631},{"date":"2025-10-28","close":15246.3271},{"date":"2025-10-29","close":15325.2979},{"date":"2025-10-30","close":15103.1914},{"date":"2025-10-31","close":15113.0635},{"date":"2025-11-03","close":15201.9053},{"date":"2025-11-04","close":15256.1982},{"date":"2025-11-05","close":14767.5654},{"date":"2025-11-06","close":15004.4785},{"date":"2025-11-07","close":14693.5303},{"date":"2025-11-10","close":15152.5488},{"date":"2025-11-11","close":15068.6426},{"date":"2025-11-12","close":15478.3037},{"date":"2025-11-13","close":15675.7305},{"date":"2025-11-14","close":15280.876},{"date":"2025-11-17","close":15290.748},{"date":"2025-11-18","close":14895.8936},{"date":"2025-11-19","close":14925.5078},{"date":"2025-11-20","close":15172.291},{"date":"2025-11-21","close":14821.8574},{"date":"2025-11-24","close":14644.1738},{"date":"2025-11-25","close":14619.4951},{"date":"2025-11-26","close":14974.8633},{"date":"2025-11-27","close":15068.6426},{"date":"2025-11-28","close":15024.2207},{"date":"2025-12-01","close":14994.6074},{"date":"2025-12-02","close":15192.0342},{"date":"2025-12-03","close":15386.5},{"date":"2025-12-04","close":15409.2041},{"date":"2025-12-05","close":15453.626},{"date":"2025-12-08","close":15488.1748},{"date":"2025-12-09","close":15522.7246},{"date":"2025-12-10","close":15443.7539},{"date":"2025-12-11","close":15493.1113},{"date":"2025-12-12","close":15636.2451},{"date":"2025-12-15","close":15665.8604},{"date":"2025-12-16","close":15354.9121},{"date":"2025-12-17","close":15399.334},{"date":"2025-12-18","close":15162.4199},{"date":"2025-12-19","close":15196.9707},{"date":"2025-12-22","close":15443.7539},{"date":"2025-12-23","close":15369.7188},{"date":"2025-12-24","close":15325.2979},{"date":"2025-12-26","close":15221.6484},{"date":"2025-12-29","close":15241.3916},{"date":"2025-12-30","close":15211.7773},{"date":"2026-01-02","close":15167.3564},{"date":"2026-01-05","close":15335.1689},{"date":"2026-01-06","close":15419.0752},{"date":"2026-01-07","close":15379.5898},{"date":"2026-01-08","close":15290.748},{"date":"2026-01-09","close":15537.5322},{"date":"2026-01-12","close":15720.1523},{"date":"2026-01-13","close":16036.0361},{"date":"2026-01-14","close":16134.749},{"date":"2026-01-15","close":16317.3691},{"date":"2026-01-16","close":16361.793},{"date":"2026-01-19","close":16529.6055},{"date":"2026-01-20","close":16761.582},{"date":"2026-01-21","close":16588.832},{"date":"2026-01-22","close":16830.6797},{"date":"2026-01-23","close":17092.2715},{"date":"2026-01-26","close":17003.4297},{"date":"2026-01-27","close":17097.207},{"date":"2026-01-28","close":17250.2148},{"date":"2026-01-29","close":17569.2051},{"date":"2026-01-30","close":17435.8809},{"date":"2026-02-02","close":16729.7559},{"date":"2026-02-03","close":17514.8887},{"date":"2026-02-04","close":18023.498},{"date":"2026-02-05","close":17648.2129},{"date":"2026-02-06","close":17381.5625},{"date":"2026-02-09","close":17979.0547},{"date":"2026-02-10","close":18255.5801},{"date":"2026-02-11","close":18443.2227},{"date":"2026-02-12","close":18714.8105},{"date":"2026-02-13","close":18724.6855},{"date":"2026-02-19","close":19129.5957},{"date":"2026-02-20","close":19470.3145},{"date":"2026-02-23","close":19514.7559},{"date":"2026-02-24","close":19569.0723},{"date":"2026-02-25","close":19939.4199},{"date":"2026-02-26","close":20062.8672},{"date":"2026-02-27","close":20013.4883},{"date":"2026-03-03","close":18941.9551},{"date":"2026-03-04","close":16601.3691},{"date":"2026-03-05","close":17904.9863},{"date":"2026-03-06","close":18161.7598},{"date":"2026-03-09","close":17356.875},{"date":"2026-03-10","close":17939.5527},{"date":"2026-03-11","close":18280.2695},{"date":"2026-03-12","close":18161.7598},{"date":"2026-03-13","close":17969.1797},{"date":"2026-03-16","close":17865.4824},{"date":"2026-03-17","close":18216.0762},{"date":"2026-03-18","close":18783.9395},{"date":"2026-03-19","close":18532.1055},{"date":"2026-03-20","close":18828.3809},{"date":"2026-03-23","close":17791.4121},{"date":"2026-03-24","close":18156.8203},{"date":"2026-03-25","close":18551.8574},{"date":"2026-03-26","close":18448.1602},{"date":"2026-03-27","close":18403.7168},{"date":"2026-03-30","close":17983.9922},{"date":"2026-03-31","close":17628.4609},{"date":"2026-04-01","close":18541.9824},{"date":"2026-04-02","close":17855.6055},{"date":"2026-04-03","close":18117.3184},{"date":"2026-04-06","close":18186.4492},{"date":"2026-04-07","close":18067.9395},{"date":"2026-04-08","close":18932.0781},{"date":"2026-04-09","close":18961.707},{"date":"2026-04-10","close":19257.9824},{"date":"2026-04-13","close":19016.0234},{"date":"2026-04-14","close":19401.1836},{"date":"2026-04-15","close":19697.459},{"date":"2026-04-16","close":20077.6816},{"date":"2026-04-17","close":20201.1309},{"date":"2026-04-20","close":20166.5645},{"date":"2026-04-21","close":20462.8398},{"date":"2026-04-22","close":20640.6074},{"date":"2026-04-23","close":20620.8555},{"date":"2026-04-24","close":20986.2637},{"date":"2026-04-27","close":21129.4629},{"date":"2026-04-28","close":21386.2383},{"date":"2026-04-29","close":21652.6094},{"date":"2026-04-30","close":21294.7969},{"date":"2026-05-04","close":21632.7305},{"date":"2026-05-06","close":21662.5488},{"date":"2026-05-07","close":21662.5488},{"date":"2026-05-08","close":21597.9434},{"date":"2026-05-11","close":21548.2461},{"date":"2026-05-12","close":21115.8906},{"date":"2026-05-13","close":21006.5586},{"date":"2026-05-14","close":21493.582},{"date":"2026-05-15","close":21036.377},{"date":"2026-05-18","close":20579.1719},{"date":"2026-05-19","close":19913.2441},{"date":"2026-05-20","close":19356.6465},{"date":"2026-05-21","close":20420.1445},{"date":"2026-05-22","close":20902.1973},{"date":"2026-05-26","close":21081.1035},{"date":"2026-05-27","close":20763.0488},{"date":"2026-05-28","close":20519.5371},{"date":"2026-05-29","close":20837.5918},{"date":"2026-06-01","close":21215.2832},{"date":"2026-06-02","close":20613.959},{"date":"2026-06-04","close":20673.5957},{"date":"2026-06-05","close":20176.6328},{"date":"2026-06-08","close":18655.9316},{"date":"2026-06-09","close":19545.4922},{"date":"2026-06-10","close":18988.8965},{"date":"2026-06-11","close":19490.8262},{"date":"2026-06-12","close":20082.2109},{"date":"2026-06-15","close":20718.3223},{"date":"2026-06-16","close":21130.7988},{"date":"2026-06-17","close":20912.1367},{"date":"2026-06-18","close":20136.877},{"date":"2026-06-19","close":19953.0},{"date":"2026-06-22","close":19416.2832},{"date":"2026-06-23","close":18243.4531},{"date":"2026-06-24","close":18427.3301},{"date":"2026-06-25","close":18382.6035},{"date":"2026-06-26","close":17592.4336},{"date":"2026-06-29","close":18755.3242},{"date":"2026-06-30","close":18506.8438},{"date":"2026-07-01","close":18730.4766},{"date":"2026-07-02","close":18775.2031},{"date":"2026-07-03","close":18834.8379},{"date":"2026-07-06","close":18621.1445},{"date":"2026-07-07","close":18536.6602},{"date":"2026-07-08","close":17950.2461},{"date":"2026-07-09","close":17662.0078},{"date":"2026-07-10","close":18313.0273},{"date":"2026-07-13","close":17821.0371},{"date":"2026-07-14","close":17428.4375},{"date":"2026-07-15","close":17865.7637},{"date":"2026-07-16","close":17900.5508},{"date":"2026-07-20","close":17120.3203},{"date":"2026-07-21","close":17150.1387},{"date":"2026-07-22","close":17632.1914},{"date":"2026-07-23","close":18327.9375},{"date":"2026-07-24","close":17890.6113},{"date":"2026-07-27","close":17905.5195},{"date":"2026-07-28","close":17001.0508},{"date":"2026-07-29","close":16355.0},{"date":"2026-07-30","close":16465.0},{"date":"2026-07-31","close":17215.0},{"date":"2026-08-03","close":17145.0},{"date":"2026-08-04","close":17715.0},{"date":"2026-08-05","close":18060.0},{"date":"2026-08-06","close":18360.0},{"date":"2026-08-07","close":18465.0},{"date":"2026-08-10","close":18740.0},{"date":"2026-08-11","close":18700.0},{"date":"2026-08-12","close":18590.0},{"date":"2026-08-13","close":18835.0},{"date":"2026-08-14","close":19090.0},{"date":"2026-08-18","close":18610.0},{"date":"2026-08-19","close":18220.0},{"date":"2026-08-20","close":18420.0},{"date":"2026-08-21","close":18075.0},{"date":"2026-08-24","close":18480.0},{"date":"2026-08-25","close":18640.0},{"date":"2026-08-26","close":19025.0},{"date":"2026-08-27","close":18990.0},{"date":"2026-08-28","close":19195.0},{"date":"2026-08-31","close":19120.0},{"date":"2026-09-01","close":19055.0},{"date":"2026-09-02","close":18525.0},{"date":"2026-09-03","close":18675.0},{"date":"2026-09-04","close":18820.0},{"date":"2026-09-07","close":18860.0},{"date":"2026-09-08","close":18835.0},{"date":"2026-09-09","close":18975.0},{"date":"2026-09-10","close":18925.0},{"date":"2026-09-11","close":18875.0},{"date":"2026-09-14","close":18810.0},{"date":"2026-09-15","close":18555.0},{"date":"2026-09-16","close":18360.0},{"date":"2026-09-17","close":18500.0},{"date":"2026-09-18","close":18540.0},{"date":"2026-09-21","close":18440.0},{"date":"2026-09-22","close":18470.0},{"date":"2026-09-23","close":18305.0},{"date":"2026-09-28","close":18500.0},{"date":"2026-09-29","close":18220.0},{"date":"2026-09-30","close":18265.0},{"date":"2026-10-01","close":18290.0},{"date":"2026-10-02","close":18490.0},{"date":"2026-10-06","close":18590.0},{"date":"2026-10-07","close":18425.0},{"date":"2026-10-08","close":18060.0},{"date":"2026-10-12","close":17750.0},{"date":"2026-10-13","close":17510.0},{"date":"2026-10-14","close":17400.0},{"date":"2026-10-15","close":16910.0},{"date":"2026-10-16","close":17080.0},{"date":"2026-10-19","close":17490.0},{"date":"2026-10-20","close":16990.0},{"date":"2026-10-21","close":16895.0},{"date":"2026-10-22","close":16640.0},{"date":"2026-10-23","close":16155.0}],"chart_data":[{"date":"2024-10-24","open":10776,"high":10829,"low":10753,"close":10829,"volume":157},{"date":"2024-10-25","open":10867,"high":10902,"low":10737,"close":10737,"volume":2407},{"date":"2024-10-28","open":10794,"high":10872,"low":10794,"close":10848,"volume":82803},{"date":"2024-10-29","open":10868,"high":10868,"low":10819,"close":10834,"volume":36},{"date":"2024-10-30","open":10987,"high":10987,"low":10958,"close":10958,"volume":15},{"date":"2024-10-31","open":10669,"high":10814,"low":10669,"close":10785,"volume":26128},{"date":"2024-11-01","open":10724,"high":10743,"low":10694,"close":10694,"volume":49},{"date":"2024-11-04","open":10698,"high":10794,"low":10635,"close":10785,"volume":653},{"date":"2024-11-05","open":10910,"high":10982,"low":10905,"close":10972,"volume":41},{"date":"2024-11-06","open":10868,"high":10883,"low":10776,"close":10776,"volume":61},{"date":"2024-11-07","open":10703,"high":10780,"low":10635,"close":10742,"volume":44},{"date":"2024-11-08","open":10828,"high":10863,"low":10683,"close":10708,"volume":65},{"date":"2024-11-11","open":10631,"high":10639,"low":10554,"close":10554,"volume":24},{"date":"2024-11-12","open":10466,"high":10520,"low":10380,"close":10380,"volume":119},{"date":"2024-11-13","open":10280,"high":10336,"low":10143,"close":10143,"volume":753},{"date":"2024-11-14","open":10168,"high":10188,"low":10116,"close":10158,"volume":279},{"date":"2024-11-15","open":9998,"high":10081,"low":9998,"close":10061,"volume":121},{"date":"2024-11-18","open":9978,"high":10216,"low":9978,"close":10167,"volume":620},{"date":"2024-11-19","open":10156,"high":10239,"low":10156,"close":10220,"volume":322},{"date":"2024-11-20","open":10239,"high":10288,"low":10239,"close":10288,"volume":7},{"date":"2024-11-21","open":10234,"high":10292,"low":10234,"close":10249,"volume":19},{"date":"2024-11-22","open":10260,"high":10312,"low":10260,"close":10307,"volume":15},{"date":"2024-11-25","open":10355,"high":10394,"low":10350,"close":10394,"volume":573},{"date":"2024-11-26","open":10346,"high":10346,"low":10289,"close":10341,"volume":180},{"date":"2024-11-27","open":10337,"high":10385,"low":10337,"close":10356,"volume":53},{"date":"2024-11-28","open":10414,"high":10460,"low":10414,"close":10442,"volume":677},{"date":"2024-11-29","open":10329,"high":10329,"low":10233,"close":10278,"volume":1068},{"date":"2024-12-02","open":10350,"high":10350,"low":10250,"close":10293,"volume":366},{"date":"2024-12-03","open":10361,"high":10525,"low":10361,"close":10520,"volume":237},{"date":"2024-12-04","open":10317,"high":10409,"low":10245,"close":10312,"volume":3370},{"date":"2024-12-05","open":10200,"high":10230,"low":10090,"close":10124,"volume":18976},{"date":"2024-12-06","open":10147,"high":10147,"low":9988,"close":10056,"volume":476},{"date":"2024-12-09","open":9758,"high":9797,"low":9656,"close":9660,"volume":2807},{"date":"2024-12-10","open":9897,"high":10027,"low":9897,"close":10008,"volume":215075},{"date":"2024-12-11","open":10090,"high":10134,"low":10090,"close":10129,"volume":110},{"date":"2024-12-12","open":10265,"high":10289,"low":10182,"close":10187,"volume":259},{"date":"2024-12-13","open":10312,"high":10336,"low":10293,"close":10331,"volume":401},{"date":"2024-12-16","open":10384,"high":10389,"low":10317,"close":10317,"volume":1111},{"date":"2024-12-17","open":10283,"high":10283,"low":10254,"close":10274,"volume":117},{"date":"2024-12-18","open":10307,"high":10307,"low":10307,"close":10307,"volume":8},{"date":"2024-12-19","open":10216,"high":10216,"low":10196,"close":10196,"volume":32},{"date":"2024-12-20","open":10116,"high":10116,"low":10004,"close":10018,"volume":24236},{"date":"2024-12-23","open":10115,"high":10226,"low":10091,"close":10201,"volume":77727},{"date":"2024-12-24","open":10240,"high":10240,"low":10201,"close":10201,"volume":5},{"date":"2024-12-26","open":10195,"high":10195,"low":10109,"close":10114,"volume":24740},{"date":"2024-12-27","open":10120,"high":10120,"low":9966,"close":9998,"volume":39459},{"date":"2024-12-30","open":10096,"high":10115,"low":10037,"close":10037,"volume":76},{"date":"2025-01-02","open":10037,"high":10037,"low":9994,"close":9994,"volume":870},{"date":"2025-01-03","open":10226,"high":10226,"low":10167,"close":10201,"volume":754},{"date":"2025-01-06","open":10216,"high":10312,"low":10216,"close":10312,"volume":169},{"date":"2025-01-07","open":10419,"high":10444,"low":10342,"close":10351,"volume":121147},{"date":"2025-01-08","open":10375,"high":10375,"low":10375,"close":10375,"volume":1},{"date":"2025-01-09","open":10414,"high":10465,"low":10384,"close":10428,"volume":9304},{"date":"2025-01-10","open":10404,"high":10414,"low":10379,"close":10414,"volume":115},{"date":"2025-01-13","open":10414,"high":10414,"low":10336,"close":10336,"volume":8},{"date":"2025-01-14","open":10395,"high":10395,"low":10375,"close":10375,"volume":10},{"date":"2025-01-15","open":10428,"high":10448,"low":10399,"close":10399,"volume":230},{"date":"2025-01-16","open":10516,"high":10516,"low":10467,"close":10467,"volume":12},{"date":"2025-01-17","open":10514,"high":10539,"low":10500,"close":10539,"volume":14374},{"date":"2025-01-20","open":10544,"high":10593,"low":10534,"close":10544,"volume":365},{"date":"2025-01-21","open":10601,"high":10601,"low":10587,"close":10587,"volume":2},{"date":"2025-01-22","open":10573,"high":10607,"low":10573,"close":10607,"volume":37},{"date":"2025-01-23","open":10640,"high":10640,"low":10466,"close":10471,"volume":11245},{"date":"2025-01-24","open":10530,"high":10530,"low":10520,"close":10525,"volume":108},{"date":"2025-01-31","open":10520,"high":10540,"low":10462,"close":10496,"volume":23166},{"date":"2025-02-03","open":10355,"high":10355,"low":10191,"close":10201,"volume":4715},{"date":"2025-02-04","open":10414,"high":10438,"low":10394,"close":10394,"volume":35},{"date":"2025-02-05","open":10471,"high":10520,"low":10471,"close":10476,"volume":23629},{"date":"2025-02-06","open":10549,"high":10611,"low":10549,"close":10611,"volume":7},{"date":"2025-02-07","open":10616,"high":10616,"low":10544,"close":10544,"volume":24163},{"date":"2025-02-10","open":10505,"high":10594,"low":10501,"close":10520,"volume":79},{"date":"2025-02-11","open":10621,"high":10630,"low":10593,"close":10607,"volume":10580},{"date":"2025-02-12","open":10665,"high":10689,"low":10655,"close":10689,"volume":467},{"date":"2025-02-13","open":10738,"high":10834,"low":10714,"close":10834,"volume":837},{"date":"2025-02-14","open":10871,"high":10920,"low":10862,"close":10896,"volume":223},{"date":"2025-02-17","open":10930,"high":10988,"low":10926,"close":10983,"volume":1557},{"date":"2025-02-18","open":10998,"high":11114,"low":10998,"close":11099,"volume":757},{"date":"2025-02-19","open":11099,"high":11278,"low":11099,"close":11249,"volume":3283},{"date":"2025-02-20","open":11211,"high":11240,"low":11181,"close":11191,"volume":866},{"date":"2025-02-21","open":11211,"high":11264,"low":11211,"close":11249,"volume":664},{"date":"2025-02-24","open":11224,"high":11224,"low":11113,"close":11176,"volume":1897},{"date":"2025-02-25","open":11196,"high":11196,"low":11118,"close":11128,"volume":11871},{"date":"2025-02-26","open":11185,"high":11215,"low":11146,"close":11215,"volume":2405},{"date":"2025-02-27","open":11258,"high":11263,"low":11205,"close":11205,"volume":188},{"date":"2025-02-28","open":11066,"high":11076,"low":10872,"close":10872,"volume":537},{"date":"2025-03-04","open":10795,"high":10898,"low":10790,"close":10800,"volume":1547},{"date":"2025-03-05","open":10921,"high":11022,"low":10902,"close":11022,"volume":3542},{"date":"2025-03-06","open":11055,"high":11127,"low":11055,"close":11080,"volume":1499},{"date":"2025-03-07","open":11056,"high":11147,"low":11056,"close":11104,"volume":337},{"date":"2025-03-10","open":11105,"high":11163,"low":11043,"close":11133,"volume":1080},{"date":"2025-03-11","open":10901,"high":10967,"low":10852,"close":10949,"volume":603},{"date":"2025-03-12","open":11018,"high":11085,"low":10989,"close":11003,"volume":57384},{"date":"2025-03-13","open":11066,"high":11123,"low":11027,"close":11027,"volume":2956},{"date":"2025-03-14","open":11089,"high":11089,"low":11027,"close":11027,"volume":573},{"date":"2025-03-17","open":11089,"high":11118,"low":11071,"close":11104,"volume":7703},{"date":"2025-03-18","open":11226,"high":11231,"low":11138,"close":11138,"volume":10100},{"date":"2025-03-19","open":11215,"high":11248,"low":11190,"close":11200,"volume":340},{"date":"2025-03-20","open":11210,"high":11253,"low":11156,"close":11176,"volume":240},{"date":"2025-03-21","open":11071,"high":11128,"low":11032,"close":11128,"volume":5785},{"date":"2025-03-24","open":11103,"high":11136,"low":11070,"close":11075,"volume":2238},{"date":"2025-03-25","open":11128,"high":11128,"low":10998,"close":10998,"volume":111},{"date":"2025-03-26","open":11060,"high":11098,"low":11036,"close":11080,"volume":754},{"date":"2025-03-27","open":11046,"high":11046,"low":10916,"close":10935,"volume":314},{"date":"2025-03-28","open":10936,"high":10936,"low":10768,"close":10790,"volume":808},{"date":"2025-03-31","open":10535,"high":10598,"low":10496,"close":10505,"volume":3417},{"date":"2025-04-01","open":10626,"high":10670,"low":10598,"close":10631,"volume":99},{"date":"2025-04-02","open":10593,"high":10611,"low":10544,"close":10563,"volume":69},{"date":"2025-04-03","open":10322,"high":10438,"low":10322,"close":10418,"volume":499},{"date":"2025-04-04","open":10410,"high":10515,"low":10327,"close":10510,"volume":1518},{"date":"2025-04-07","open":10133,"high":10133,"low":9960,"close":9965,"volume":386},{"date":"2025-04-08","open":10129,"high":10129,"low":9950,"close":9950,"volume":258},{"date":"2025-04-09","open":9839,"high":9839,"low":9680,"close":9680,"volume":661},{"date":"2025-04-10","open":10110,"high":10223,"low":10110,"close":10211,"volume":11830},{"date":"2025-04-11","open":10143,"high":10312,"low":10143,"close":10312,"volume":285},{"date":"2025-04-14","open":10418,"high":10418,"low":10365,"close":10414,"volume":359},{"date":"2025-04-15","open":10481,"high":10530,"low":10481,"close":10525,"volume":1942},{"date":"2025-04-16","open":10524,"high":10553,"low":10438,"close":10452,"volume":348},{"date":"2025-04-17","open":10504,"high":10583,"low":10504,"close":10578,"volume":2403},{"date":"2025-04-18","open":10578,"high":10607,"low":10578,"close":10607,"volume":100},{"date":"2025-04-21","open":10675,"high":10675,"low":10598,"close":10626,"volume":66},{"date":"2025-04-22","open":10675,"high":10675,"low":10645,"close":10645,"volume":39},{"date":"2025-04-23","open":10768,"high":10819,"low":10763,"close":10819,"volume":24},{"date":"2025-04-24","open":10828,"high":10843,"low":10828,"close":10843,"volume":748},{"date":"2025-04-25","open":10911,"high":10983,"low":10907,"close":10983,"volume":618},{"date":"2025-04-28","open":10998,"high":11022,"low":10998,"close":10998,"volume":35},{"date":"2025-04-29","open":11001,"high":11095,"low":11001,"close":11061,"volume":433},{"date":"2025-04-30","open":11149,"high":11149,"low":11051,"close":11051,"volume":1911},{"date":"2025-05-02","open":11077,"high":11160,"low":11077,"close":11125,"volume":844},{"date":"2025-05-07","open":11139,"high":11169,"low":11139,"close":11169,"volume":54},{"date":"2025-05-08","open":11219,"high":11273,"low":11204,"close":11273,"volume":2349},{"date":"2025-05-09","open":11234,"high":11268,"low":11224,"close":11234,"volume":1406},{"date":"2025-05-12","open":11312,"high":11357,"low":11278,"close":11327,"volume":127},{"date":"2025-05-13","open":11327,"high":11372,"low":11312,"close":11372,"volume":139},{"date":"2025-05-14","open":11372,"high":11550,"low":11372,"close":11530,"volume":365},{"date":"2025-05-15","open":11530,"high":11530,"low":11455,"close":11490,"volume":40},{"date":"2025-05-16","open":11505,"high":11505,"low":11475,"close":11485,"volume":269},{"date":"2025-05-19","open":11470,"high":11470,"low":11352,"close":11352,"volume":102},{"date":"2025-05-20","open":11411,"high":11411,"low":11357,"close":11372,"volume":397},{"date":"2025-05-21","open":11397,"high":11485,"low":11397,"close":11436,"volume":150},{"date":"2025-05-22","open":11436,"high":11436,"low":11322,"close":11322,"volume":221},{"date":"2025-05-23","open":11397,"high":11397,"low":11352,"close":11372,"volume":148},{"date":"2025-05-26","open":11484,"high":11554,"low":11484,"close":11554,"volume":1344},{"date":"2025-05-27","open":11609,"high":11628,"low":11584,"close":11628,"volume":1038},{"date":"2025-05-28","open":11762,"high":11851,"low":11747,"close":11747,"volume":276},{"date":"2025-05-29","open":11939,"high":12053,"low":11915,"close":12053,"volume":1139},{"date":"2025-05-30","open":12112,"high":12112,"low":11984,"close":11994,"volume":1548},{"date":"2025-06-02","open":12019,"high":12034,"low":11930,"close":11930,"volume":135},{"date":"2025-06-04","open":12250,"high":12344,"low":12250,"close":12324,"volume":13977},{"date":"2025-06-05","open":12399,"high":12513,"low":12399,"close":12433,"volume":12304},{"date":"2025-06-09","open":12630,"high":12724,"low":12630,"close":12665,"volume":1722},{"date":"2025-06-10","open":12749,"high":12818,"low":12665,"close":12788,"volume":6543},{"date":"2025-06-11","open":12843,"high":12927,"low":12750,"close":12927,"volume":1821},{"date":"2025-06-12","open":12946,"high":13030,"low":12931,"close":12961,"volume":3625},{"date":"2025-06-13","open":12961,"high":13010,"low":12744,"close":12862,"volume":2875},{"date":"2025-06-16","open":12913,"high":13084,"low":12759,"close":13084,"volume":1576},{"date":"2025-06-17","open":13109,"high":13144,"low":12882,"close":13025,"volume":3006},{"date":"2025-06-18","open":12971,"high":13109,"low":12946,"close":13050,"volume":836},{"date":"2025-06-19","open":13148,"high":13148,"low":13020,"close":13144,"volume":3396},{"date":"2025-06-20","open":13243,"high":13282,"low":13119,"close":13282,"volume":4363},{"date":"2025-06-23","open":13257,"high":13302,"low":13134,"close":13302,"volume":6172},{"date":"2025-06-24","open":13519,"high":13652,"low":13484,"close":13652,"volume":7084},{"date":"2025-06-25","open":13751,"high":13751,"low":13554,"close":13603,"volume":2669},{"date":"2025-06-26","open":13702,"high":13702,"low":13351,"close":13593,"volume":1945},{"date":"2025-06-27","open":13627,"high":13627,"low":13361,"close":13361,"volume":303},{"date":"2025-06-30","open":13524,"high":13549,"low":13474,"close":13529,"volume":2165},{"date":"2025-07-01","open":13539,"high":13834,"low":13539,"close":13647,"volume":5568},{"date":"2025-07-02","open":13707,"high":13707,"low":13406,"close":13682,"volume":837},{"date":"2025-07-03","open":13791,"high":13820,"low":13693,"close":13820,"volume":736},{"date":"2025-07-04","open":13859,"high":13864,"low":13509,"close":13529,"volume":2722},{"date":"2025-07-07","open":13499,"high":13578,"low":13450,"close":13578,"volume":526},{"date":"2025-07-08","open":13578,"high":13780,"low":13573,"close":13780,"volume":2109},{"date":"2025-07-09","open":13781,"high":13993,"low":13781,"close":13993,"volume":1449},{"date":"2025-07-10","open":13992,"high":14205,"low":13952,"close":14205,"volume":1831},{"date":"2025-07-11","open":14190,"high":14190,"low":14086,"close":14086,"volume":4820},{"date":"2025-07-14","open":14110,"high":14254,"low":14086,"close":14254,"volume":5285},{"date":"2025-07-15","open":14279,"high":14289,"low":14151,"close":14289,"volume":1758},{"date":"2025-07-16","open":14268,"high":14268,"low":14042,"close":14042,"volume":881},{"date":"2025-07-17","open":13963,"high":14121,"low":13929,"close":14121,"volume":1000},{"date":"2025-07-18","open":14175,"high":14175,"low":14012,"close":14017,"volume":515},{"date":"2025-07-21","open":14042,"high":14175,"low":14042,"close":14175,"volume":779},{"date":"2025-07-22","open":14171,"high":14171,"low":13988,"close":13988,"volume":505},{"date":"2025-07-23","open":14086,"high":14086,"low":13977,"close":14052,"volume":419},{"date":"2025-07-24","open":14047,"high":14229,"low":14012,"close":14037,"volume":463},{"date":"2025-07-25","open":14038,"high":14072,"low":14018,"close":14072,"volume":2144},{"date":"2025-07-28","open":14071,"high":14071,"low":13895,"close":13928,"volume":928},{"date":"2025-07-29","open":13869,"high":14037,"low":13804,"close":14037,"volume":96},{"date":"2025-07-30","open":13973,"high":14082,"low":13948,"close":14067,"volume":3893},{"date":"2025-07-31","open":14110,"high":14110,"low":13898,"close":14007,"volume":651},{"date":"2025-08-01","open":13859,"high":13859,"low":13396,"close":13435,"volume":4925},{"date":"2025-08-04","open":13396,"high":13573,"low":13371,"close":13573,"volume":531},{"date":"2025-08-05","open":13751,"high":13785,"low":13667,"close":13741,"volume":465},{"date":"2025-08-06","open":13741,"high":13864,"low":13741,"close":13864,"volume":506},{"date":"2025-08-07","open":13844,"high":13894,"low":13839,"close":13894,"volume":221},{"date":"2025-08-08","open":13880,"high":13880,"low":13796,"close":13835,"volume":149},{"date":"2025-08-11","open":13801,"high":13810,"low":13772,"close":13805,"volume":780},{"date":"2025-08-12","open":13809,"high":13854,"low":13682,"close":13682,"volume":1415},{"date":"2025-08-13","open":13819,"high":13819,"low":13618,"close":13692,"volume":964},{"date":"2025-08-14","open":13819,"high":13819,"low":13717,"close":13736,"volume":301},{"date":"2025-08-18","open":13692,"high":13692,"low":13578,"close":13578,"volume":289},{"date":"2025-08-19","open":13682,"high":13682,"low":13435,"close":13435,"volume":653},{"date":"2025-08-20","open":13464,"high":13464,"low":13163,"close":13381,"volume":2297},{"date":"2025-08-21","open":13489,"high":13539,"low":13489,"close":13494,"volume":683},{"date":"2025-08-22","open":13494,"high":13583,"low":13479,"close":13499,"volume":1871},{"date":"2025-08-25","open":13652,"high":13652,"low":13578,"close":13608,"volume":1865},{"date":"2025-08-26","open":13707,"high":13707,"low":13608,"close":13608,"volume":48},{"date":"2025-08-27","open":13722,"high":13722,"low":13583,"close":13583,"volume":240},{"date":"2025-08-28","open":13656,"high":13711,"low":13607,"close":13706,"volume":73},{"date":"2025-08-29","open":13760,"high":13760,"low":13563,"close":13563,"volume":212},{"date":"2025-09-01","open":13647,"high":13647,"low":13430,"close":13435,"volume":313},{"date":"2025-09-02","open":13549,"high":13549,"low":13420,"close":13445,"volume":65},{"date":"2025-09-03","open":13514,"high":13529,"low":13484,"close":13489,"volume":176},{"date":"2025-09-04","open":13578,"high":13598,"low":13573,"close":13573,"volume":106},{"date":"2025-09-05","open":13682,"high":13682,"low":13618,"close":13667,"volume":77},{"date":"2025-09-08","open":13712,"high":13712,"low":13647,"close":13682,"volume":256},{"date":"2025-09-09","open":13790,"high":13804,"low":13707,"close":13751,"volume":1439},{"date":"2025-09-10","open":13855,"high":13958,"low":13855,"close":13953,"volume":210},{"date":"2025-09-11","open":14048,"high":14048,"low":13953,"close":13998,"volume":589},{"date":"2025-09-12","open":14229,"high":14229,"low":14091,"close":14205,"volume":1159},{"date":"2025-09-15","open":14205,"high":14249,"low":14175,"close":14205,"volume":1024},{"date":"2025-09-16","open":14229,"high":14293,"low":14229,"close":14249,"volume":994},{"date":"2025-09-17","open":14293,"high":14293,"low":14170,"close":14170,"volume":193},{"date":"2025-09-18","open":14293,"high":14293,"low":14220,"close":14244,"volume":2613},{"date":"2025-09-19","open":14328,"high":14328,"low":14200,"close":14220,"volume":2014},{"date":"2025-09-22","open":14358,"high":14358,"low":14205,"close":14205,"volume":2485},{"date":"2025-09-23","open":14293,"high":14293,"low":14135,"close":14190,"volume":730},{"date":"2025-09-24","open":14110,"high":14110,"low":13992,"close":14032,"volume":797},{"date":"2025-09-25","open":14017,"high":14032,"low":13977,"close":14027,"volume":489},{"date":"2025-09-26","open":13966,"high":13966,"low":13681,"close":13721,"volume":1200},{"date":"2025-09-29","open":13869,"high":13879,"low":13800,"close":13879,"volume":345},{"date":"2025-09-30","open":13864,"high":13864,"low":13800,"close":13800,"volume":358},{"date":"2025-10-01","open":13909,"high":13909,"low":13801,"close":13810,"volume":906},{"date":"2025-10-02","open":13825,"high":14003,"low":13825,"close":13968,"volume":997},{"date":"2025-10-10","open":13943,"high":13943,"low":13840,"close":13850,"volume":1068},{"date":"2025-10-13","open":13672,"high":13889,"low":13672,"close":13889,"volume":884},{"date":"2025-10-14","open":13869,"high":13952,"low":13776,"close":13859,"volume":1148},{"date":"2025-10-15","open":13952,"high":14047,"low":13869,"close":14047,"volume":307},{"date":"2025-10-16","open":14190,"high":14343,"low":14175,"close":14343,"volume":665},{"date":"2025-10-17","open":14319,"high":14413,"low":14216,"close":14274,"volume":359},{"date":"2025-10-20","open":14378,"high":14496,"low":14185,"close":14496,"volume":495},{"date":"2025-10-21","open":14629,"high":14718,"low":14496,"close":14516,"volume":2157},{"date":"2025-10-22","open":14600,"high":14803,"low":14502,"close":14763,"volume":980},{"date":"2025-10-23","open":14752,"high":14886,"low":14674,"close":14723,"volume":1330},{"date":"2025-10-24","open":14862,"high":14970,"low":14777,"close":14970,"volume":136},{"date":"2025-10-27","open":15172,"high":15182,"low":15082,"close":15182,"volume":1325},{"date":"2025-10-28","open":15216,"high":15246,"low":15098,"close":15246,"volume":1281},{"date":"2025-10-29","open":15315,"high":15325,"low":15167,"close":15325,"volume":1385},{"date":"2025-10-30","open":15331,"high":15361,"low":15053,"close":15103,"volume":375},{"date":"2025-10-31","open":15108,"high":15168,"low":15103,"close":15113,"volume":733},{"date":"2025-11-03","open":15230,"high":15230,"low":15172,"close":15202,"volume":3050,"rsi_14":83.47,"sma_20":14712.99,"sma_60":14217.76,"sma_120":13675.72},{"date":"2025-11-04","open":15211,"high":15361,"low":15188,"close":15256,"volume":3077,"rsi_14":82.27,"sma_20":14786.72,"sma_60":14246.17,"sma_120":13709.34},{"date":"2025-11-05","open":15231,"high":15231,"low":14502,"close":14768,"volume":1120,"rsi_14":60.26,"sma_20":14835.24,"sma_60":14263.49,"sma_120":13739.17},{"date":"2025-11-06","open":15122,"high":15122,"low":14792,"close":15004,"volume":809,"rsi_14":66.38,"sma_20":14887.8,"sma_60":14282.75,"sma_120":13770.22},{"date":"2025-11-07","open":14959,"high":14959,"low":14536,"close":14694,"volume":1160,"rsi_14":54.26,"sma_20":14930.59,"sma_60":14296.25,"sma_120":13798.27},{"date":"2025-11-10","open":14920,"high":15153,"low":14886,"close":15153,"volume":60,"rsi_14":61.54,"sma_20":14994.6,"sma_60":14318.52,"sma_120":13828.85},{"date":"2025-11-11","open":15134,"high":15337,"low":15069,"close":15069,"volume":440,"rsi_14":55.88,"sma_20":15055.83,"sma_60":14339.85,"sma_120":13859.06},{"date":"2025-11-12","open":15225,"high":15478,"low":15225,"close":15478,"volume":597,"rsi_14":62.72,"sma_20":15128.34,"sma_60":14370.19,"sma_120":13892.78},{"date":"2025-11-13","open":15478,"high":15676,"low":15428,"close":15676,"volume":632,"rsi_14":62.09,"sma_20":15195.9,"sma_60":14403.69,"sma_120":13929.29},{"date":"2025-11-14","open":15404,"high":15514,"low":15281,"close":15281,"volume":348,"rsi_14":51.58,"sma_20":15246.94,"sma_60":14429.77,"sma_120":13962.29},{"date":"2025-11-17","open":15356,"high":15356,"low":15216,"close":15291,"volume":289,"rsi_14":50.74,"sma_20":15287.2,"sma_60":14458.69,"sma_120":13994.84},{"date":"2025-11-18","open":15272,"high":15307,"low":14896,"close":14896,"volume":156,"rsi_14":43.6,"sma_20":15306.4,"sma_60":14483.33,"sma_120":14025.0},{"date":"2025-11-19","open":14808,"high":14975,"low":14665,"close":14926,"volume":5581,"rsi_14":47.2,"sma_20":15314.65,"sma_60":14509.4,"sma_120":14055.0},{"date":"2025-11-20","open":15152,"high":15215,"low":15102,"close":15172,"volume":144,"rsi_14":50.88,"sma_20":15337.44,"sma_60":14537.74,"sma_120":14085.54},{"date":"2025-11-21","open":14777,"high":14822,"low":14718,"close":14822,"volume":610,"rsi_14":44.82,"sma_20":15329.94,"sma_60":14560.07,"sma_120":14112.51},{"date":"2025-11-24","open":15020,"high":15020,"low":14644,"close":14644,"volume":419,"rsi_14":41.95,"sma_20":15302.65,"sma_60":14577.56,"sma_120":14136.97},{"date":"2025-11-25","open":14920,"high":14920,"low":14575,"close":14619,"volume":403,"rsi_14":47.78,"sma_20":15270.9,"sma_60":14594.63,"sma_120":14158.63},{"date":"2025-11-26","open":14827,"high":14980,"low":14827,"close":14975,"volume":250,"rsi_14":49.57,"sma_20":15253.12,"sma_60":14618.12,"sma_120":14183.8},{"date":"2025-11-27","open":15143,"high":15143,"low":15034,"close":15069,"volume":155,"rsi_14":55.79,"sma_20":15251.39,"sma_60":14641.11,"sma_120":14210.3},{"date":"2025-11-28","open":15128,"high":15128,"low":15014,"close":15024,"volume":777,"rsi_14":47.72,"sma_20":15246.91,"sma_60":14665.76,"sma_120":14233.1},{"date":"2025-12-01","open":15202,"high":15202,"low":14975,"close":14995,"volume":586,"rsi_14":48.68,"sma_20":15236.37,"sma_60":14692.09,"sma_120":14254.73},{"date":"2025-12-02","open":15128,"high":15192,"low":15093,"close":15192,"volume":492,"rsi_14":44.39,"sma_20":15233.14,"sma_60":14721.59,"sma_120":14276.06},{"date":"2025-12-03","open":15296,"high":15399,"low":15172,"close":15386,"volume":627,"rsi_14":44.31,"sma_20":15264.53,"sma_60":14753.62,"sma_120":14297.99},{"date":"2025-12-04","open":15454,"high":15454,"low":15271,"close":15409,"volume":323,"rsi_14":52.95,"sma_20":15285.01,"sma_60":14784.62,"sma_120":14318.95},{"date":"2025-12-05","open":15389,"high":15454,"low":15306,"close":15454,"volume":140,"rsi_14":53.68,"sma_20":15323.5,"sma_60":14814.79,"sma_120":14339.99},{"date":"2025-12-08","open":15429,"high":15488,"low":15389,"close":15488,"volume":344,"rsi_14":66.04,"sma_20":15340.49,"sma_60":14845.28,"sma_120":14362.16},{"date":"2025-12-09","open":15513,"high":15523,"low":15473,"close":15523,"volume":2272,"rsi_14":66.13,"sma_20":15363.53,"sma_60":14875.2,"sma_120":14382.75},{"date":"2025-12-10","open":15671,"high":15671,"low":15444,"close":15444,"volume":701,"rsi_14":58.04,"sma_20":15361.76,"sma_60":14900.38,"sma_120":14403.16},{"date":"2025-12-11","open":15636,"high":15636,"low":15488,"close":15493,"volume":95,"rsi_14":74.27,"sma_20":15352.47,"sma_60":14925.64,"sma_120":14423.79},{"date":"2025-12-12","open":15626,"high":15656,"low":15587,"close":15636,"volume":494,"rsi_14":86.8,"sma_20":15370.48,"sma_60":14949.81,"sma_120":14444.82},{"date":"2025-12-15","open":15454,"high":15710,"low":15454,"close":15666,"volume":840,"rsi_14":88.69,"sma_20":15389.48,"sma_60":14974.47,"sma_120":14464.95},{"date":"2025-12-16","open":15671,"high":15671,"low":15355,"close":15355,"volume":80,"rsi_14":64.53,"sma_20":15412.78,"sma_60":14993.15,"sma_120":14482.28},{"date":"2025-12-17","open":15528,"high":15528,"low":15380,"close":15399,"volume":1037,"rsi_14":63.14,"sma_20":15436.82,"sma_60":15013.9,"sma_120":14497.03},{"date":"2025-12-18","open":15306,"high":15306,"low":15103,"close":15162,"volume":137,"rsi_14":54.76,"sma_20":15436.3,"sma_60":15029.41,"sma_120":14510.19},{"date":"2025-12-19","open":15345,"high":15345,"low":15187,"close":15197,"volume":158,"rsi_14":56.95,"sma_20":15455.3,"sma_60":15045.91,"sma_120":14523.73},{"date":"2025-12-22","open":15523,"high":15523,"low":15409,"close":15444,"volume":21,"rsi_14":58.36,"sma_20":15495.81,"sma_60":15066.82,"sma_120":14541.31},{"date":"2025-12-23","open":15567,"high":15567,"low":15365,"close":15370,"volume":89,"rsi_14":49.39,"sma_20":15533.85,"sma_60":15086.74,"sma_120":14556.85},{"date":"2025-12-24","open":15518,"high":15518,"low":15325,"close":15325,"volume":270,"rsi_14":47.02,"sma_20":15551.6,"sma_60":15108.58,"sma_120":14571.02},{"date":"2025-12-26","open":15468,"high":15468,"low":15177,"close":15222,"volume":126,"rsi_14":42.09,"sma_20":15559.35,"sma_60":15128.75,"sma_120":14584.02},{"date":"2025-12-29","open":15138,"high":15271,"low":15138,"close":15241,"volume":192,"rsi_14":41.5,"sma_20":15570.35,"sma_60":15154.4,"sma_120":14596.02},{"date":"2025-12-30","open":15291,"high":15291,"low":15192,"close":15212,"volume":441,"rsi_14":39.25,"sma_20":15581.35,"sma_60":15176.9,"sma_120":14610.23},{"date":"2026-01-02","open":15306,"high":15306,"low":15148,"close":15167,"volume":691,"rsi_14":40.21,"sma_20":15580.1,"sma_60":15199.99,"sma_120":14623.64},{"date":"2026-01-05","open":15202,"high":15360,"low":15202,"close":15335,"volume":1000,"rsi_14":44.84,"sma_20":15577.5,"sma_60":15225.76,"sma_120":14636.77},{"date":"2026-01-06","open":15513,"high":15513,"low":15409,"close":15419,"volume":296,"rsi_14":42.62,"sma_20":15578.0,"sma_60":15250.27,"sma_120":14648.82},{"date":"2026-01-07","open":15498,"high":15533,"low":15306,"close":15380,"volume":284,"rsi_14":40.33,"sma_20":15574.25,"sma_60":15276.11,"sma_120":14658.74},{"date":"2026-01-08","open":15459,"high":15459,"low":15286,"close":15291,"volume":237,"rsi_14":47.45,"sma_20":15564.25,"sma_60":15299.78,"sma_120":14668.91},{"date":"2026-01-09","open":15488,"high":15577,"low":15414,"close":15538,"volume":144,"rsi_14":54.73,"sma_20":15565.0,"sma_60":15328.12,"sma_120":14679.74},{"date":"2026-01-12","open":15710,"high":15740,"low":15651,"close":15720,"volume":2250,"rsi_14":69.82,"sma_20":15579.0,"sma_60":15356.37,"sma_120":14691.83},{"date":"2026-01-13","open":15947,"high":16036,"low":15824,"close":16036,"volume":3713,"rsi_14":74.85,"sma_20":15606.5,"sma_60":15384.96,"sma_120":14708.67},{"date":"2026-01-14","open":16140,"high":16164,"low":15957,"close":16135,"volume":588,"rsi_14":72.44,"sma_20":15631.75,"sma_60":15416.39,"sma_120":14725.68},{"date":"2026-01-15","open":16233,"high":16359,"low":16219,"close":16317,"volume":802,"rsi_14":78.74,"sma_20":15664.75,"sma_60":15447.14,"sma_120":14745.1},{"date":"2026-01-16","open":16530,"high":16530,"low":16327,"close":16362,"volume":2544,"rsi_14":81.44,"sma_20":15715.75,"sma_60":15478.31,"sma_120":14763.56},{"date":"2026-01-19","open":16436,"high":16569,"low":16337,"close":16530,"volume":1664,"rsi_14":88.18,"sma_20":15773.0,"sma_60":15508.16,"sma_120":14785.02},{"date":"2026-01-20","open":16584,"high":16836,"low":16530,"close":16762,"volume":7320,"rsi_14":89.49,"sma_20":15854.0,"sma_60":15542.58,"sma_120":14807.9},{"date":"2026-01-21","open":16574,"high":16604,"low":16352,"close":16589,"volume":1341,"rsi_14":83.29,"sma_20":15924.5,"sma_60":15569.91,"sma_120":14829.44},{"date":"2026-01-22","open":16865,"high":16949,"low":16816,"close":16831,"volume":3640,"rsi_14":86.71,"sma_20":15994.75,"sma_60":15597.74,"sma_120":14852.73},{"date":"2026-01-23","open":16998,"high":17102,"low":16949,"close":17092,"volume":974,"rsi_14":87.24,"sma_20":16082.0,"sma_60":15628.91,"sma_120":14879.45},{"date":"2026-01-26","open":17097,"high":17221,"low":16934,"close":17003,"volume":960,"rsi_14":83.51,"sma_20":16167.0,"sma_60":15657.24,"sma_120":14904.49},{"date":"2026-01-27","open":16974,"high":17166,"low":16964,"close":17097,"volume":805,"rsi_14":85.51,"sma_20":16262.0,"sma_60":15690.91,"sma_120":14930.08},{"date":"2026-01-28","open":17295,"high":17319,"low":17196,"close":17250,"volume":7214,"rsi_14":89.46,"sma_20":16363.75,"sma_60":15727.0,"sma_120":14957.46},{"date":"2026-01-29","open":17258,"high":17604,"low":17001,"close":17569,"volume":2111,"rsi_14":89.73,"sma_20":16482.75,"sma_60":15766.82,"sma_120":14992.29},{"date":"2026-01-30","open":17535,"high":17564,"low":17362,"close":17436,"volume":3258,"rsi_14":84.19,"sma_20":16597.25,"sma_60":15803.5,"sma_120":15024.83},{"date":"2026-02-02","open":17307,"high":17406,"low":16675,"close":16730,"volume":434,"rsi_14":61.88,"sma_20":16667.5,"sma_60":15836.51,"sma_120":15050.0},{"date":"2026-02-03","open":17110,"high":17515,"low":17110,"close":17515,"volume":1061,"rsi_14":69.2,"sma_20":16773.25,"sma_60":15878.75,"sma_120":15080.75},{"date":"2026-02-04","open":17658,"high":18043,"low":17658,"close":18023,"volume":1222,"rsi_14":71.77,"sma_20":16906.75,"sma_60":15934.83,"sma_120":15115.54},{"date":"2026-02-05","open":17954,"high":18014,"low":17609,"close":17648,"volume":553436,"rsi_14":65.11,"sma_20":17025.75,"sma_60":15976.83,"sma_120":15147.67},{"date":"2026-02-06","open":17322,"high":17446,"low":16848,"close":17382,"volume":291950,"rsi_14":59.75,"sma_20":17118.75,"sma_60":16015.76,"sma_120":15177.81},{"date":"2026-02-09","open":17900,"high":18078,"low":17767,"close":17979,"volume":945,"rsi_14":62.88,"sma_20":17232.75,"sma_60":16057.84,"sma_120":15214.01},{"date":"2026-02-10","open":18275,"high":18349,"low":18137,"close":18256,"volume":5401,"rsi_14":67.28,"sma_20":17344.75,"sma_60":16101.24,"sma_120":15252.47},{"date":"2026-02-11","open":18483,"high":18488,"low":18340,"close":18443,"volume":3244,"rsi_14":66.91,"sma_20":17461.25,"sma_60":16154.49,"sma_120":15292.13},{"date":"2026-02-12","open":18685,"high":18720,"low":18498,"close":18715,"volume":547832,"rsi_14":66.98,"sma_20":17582.25,"sma_60":16212.16,"sma_120":15335.42},{"date":"2026-02-13","open":18715,"high":18838,"low":18483,"close":18725,"volume":3655,"rsi_14":68.32,"sma_20":17701.5,"sma_60":16276.68,"sma_120":15380.01},{"date":"2026-02-19","open":19021,"high":19130,"low":18883,"close":19130,"volume":3179,"rsi_14":70.3,"sma_20":17832.75,"sma_60":16347.52,"sma_120":15428.46},{"date":"2026-02-20","open":19317,"high":19510,"low":19263,"close":19470,"volume":9117,"rsi_14":71.37,"sma_20":17969.5,"sma_60":16419.93,"sma_120":15478.84},{"date":"2026-02-23","open":19796,"high":19796,"low":19416,"close":19515,"volume":3616,"rsi_14":69.82,"sma_20":18117.25,"sma_60":16499.02,"sma_120":15529.54},{"date":"2026-02-24","open":19584,"high":19658,"low":19233,"close":19569,"volume":2254,"rsi_14":72.09,"sma_20":18255.5,"sma_60":16582.02,"sma_120":15579.79},{"date":"2026-02-25","open":19762,"high":20068,"low":19594,"close":19939,"volume":265529,"rsi_14":85.71,"sma_20":18399.25,"sma_60":16671.7,"sma_120":15633.16},{"date":"2026-02-26","open":20083,"high":20092,"low":19865,"close":20063,"volume":7485,"rsi_14":83.25,"sma_20":18553.75,"sma_60":16757.45,"sma_120":15687.79},{"date":"2026-02-27","open":20063,"high":20078,"low":19791,"close":20013,"volume":2811,"rsi_14":79.5,"sma_20":18701.0,"sma_60":16840.78,"sma_120":15740.95},{"date":"2026-03-03","open":19905,"high":19959,"low":18942,"close":18942,"volume":7239,"rsi_14":66.01,"sma_20":18786.59,"sma_60":16906.9,"sma_120":15786.33},{"date":"2026-03-04","open":18621,"high":18621,"low":16492,"close":16601,"volume":18863,"rsi_14":43.69,"sma_20":18737.87,"sma_60":16933.99,"sma_120":15813.04},{"date":"2026-03-05","open":18014,"high":18182,"low":17545,"close":17905,"volume":4062,"rsi_14":49.5,"sma_20":18761.9,"sma_60":16979.75,"sma_120":15850.67},{"date":"2026-03-06","open":17787,"high":18172,"low":17589,"close":18162,"volume":3361,"rsi_14":49.35,"sma_20":18834.68,"sma_60":17026.56,"sma_120":15890.09},{"date":"2026-03-09","open":17387,"high":17639,"low":17086,"close":17357,"volume":2893,"rsi_14":42.74,"sma_20":18826.95,"sma_60":17059.4,"sma_120":15922.01},{"date":"2026-03-10","open":17901,"high":18059,"low":17654,"close":17940,"volume":2955,"rsi_14":45.04,"sma_20":18823.0,"sma_60":17101.33,"sma_120":15958.06},{"date":"2026-03-11","open":18369,"high":18641,"low":18250,"close":18280,"volume":677,"rsi_14":47.29,"sma_20":18855.31,"sma_60":17148.44,"sma_120":15996.86},{"date":"2026-03-12","open":18251,"high":18345,"low":18063,"close":18162,"volume":1121,"rsi_14":43.83,"sma_20":18895.1,"sma_60":17192.95,"sma_120":16034.07},{"date":"2026-03-13","open":17840,"high":18181,"low":17840,"close":17969,"volume":4331,"rsi_14":40.23,"sma_20":18894.91,"sma_60":17235.55,"sma_120":16067.97},{"date":"2026-03-16","open":18087,"high":18127,"low":17771,"close":17865,"volume":2109,"rsi_14":39.34,"sma_20":18875.46,"sma_60":17275.57,"sma_120":16100.61},{"date":"2026-03-17","open":18191,"high":18334,"low":18181,"close":18216,"volume":479,"rsi_14":41.59,"sma_20":18864.28,"sma_60":17319.09,"sma_120":16134.45},{"date":"2026-03-18","open":18468,"high":18784,"low":18468,"close":18784,"volume":336,"rsi_14":43.0,"sma_20":18868.11,"sma_60":17371.7,"sma_120":16173.09},{"date":"2026-03-19","open":18487,"high":18636,"low":18418,"close":18532,"volume":1654,"rsi_14":40.85,"sma_20":18858.69,"sma_60":17425.31,"sma_120":16209.23},{"date":"2026-03-20","open":18699,"high":18986,"low":18699,"close":18828,"volume":1889,"rsi_14":43.13,"sma_20":18843.75,"sma_60":17483.17,"sma_120":16248.54},{"date":"2026-03-23","open":18458,"high":18458,"low":17781,"close":17791,"volume":2540,"rsi_14":43.27,"sma_20":18759.05,"sma_60":17527.52,"sma_120":16278.46},{"date":"2026-03-24","open":18325,"high":18325,"low":17777,"close":18157,"volume":334101,"rsi_14":61.83,"sma_20":18690.59,"sma_60":17577.45,"sma_120":16311.68},{"date":"2026-03-25","open":18617,"high":18691,"low":18498,"close":18552,"volume":4590,"rsi_14":55.71,"sma_20":18639.37,"sma_60":17629.87,"sma_120":16348.35},{"date":"2026-03-26","open":18764,"high":18764,"low":18364,"close":18448,"volume":1244,"rsi_14":52.6,"sma_20":18564.19,"sma_60":17681.81,"sma_120":16384.28},{"date":"2026-03-27","open":18108,"high":18404,"low":17807,"close":18404,"volume":3522,"rsi_14":61.02,"sma_20":18480.48,"sma_60":17733.74,"sma_120":16421.16},{"date":"2026-03-30","open":17845,"high":18107,"low":17709,"close":17984,"volume":6646,"rsi_14":50.49,"sma_20":18378.06,"sma_60":17780.35,"sma_120":16454.55},{"date":"2026-03-31","open":17870,"high":18033,"low":17529,"close":17628,"volume":3225,"rsi_14":42.92,"sma_20":18311.52,"sma_60":17820.62,"sma_120":16487.51},{"date":"2026-04-01","open":18157,"high":18627,"low":18133,"close":18542,"volume":13522,"rsi_14":53.52,"sma_20":18409.76,"sma_60":17876.79,"sma_120":16526.85},{"date":"2026-04-02","open":18725,"high":18765,"low":17703,"close":17856,"volume":13327,"rsi_14":49.03,"sma_20":18407.28,"sma_60":17922.14,"sma_120":16561.06},{"date":"2026-04-03","open":18107,"high":18290,"low":18082,"close":18117,"volume":5575,"rsi_14":52.08,"sma_20":18405.05,"sma_60":17969.08,"sma_120":16597.42},{"date":"2026-04-06","open":18236,"high":18404,"low":18117,"close":18186,"volume":2068,"rsi_14":49.69,"sma_20":18446.78,"sma_60":18015.66,"sma_120":16632.97},{"date":"2026-04-07","open":18236,"high":18502,"low":18068,"close":18068,"volume":3454,"rsi_14":43.2,"sma_20":18452.98,"sma_60":18060.91,"sma_120":16668.51},{"date":"2026-04-08","open":18927,"high":19011,"low":18690,"close":18932,"volume":899467,"rsi_14":53.32,"sma_20":18485.67,"sma_60":18122.24,"sma_120":16711.01},{"date":"2026-04-09","open":18952,"high":19144,"low":18952,"close":18962,"volume":1242,"rsi_14":51.12,"sma_20":18525.88,"sma_60":18179.91,"sma_120":16754.02},{"date":"2026-04-10","open":19194,"high":19327,"low":19194,"close":19258,"volume":569,"rsi_14":64.85,"sma_20":18590.82,"sma_60":18239.49,"sma_120":16797.93},{"date":"2026-04-13","open":19080,"high":19144,"low":19016,"close":19016,"volume":1494,"rsi_14":58.9,"sma_20":18648.77,"sma_60":18289.66,"sma_120":16837.31},{"date":"2026-04-14","open":19347,"high":19436,"low":19347,"close":19401,"volume":2343,"rsi_14":58.82,"sma_20":18708.45,"sma_60":18344.66,"sma_120":16880.53},{"date":"2026-04-15","open":19796,"high":19865,"low":19697,"close":19697,"volume":2398,"rsi_14":62.49,"sma_20":18754.37,"sma_60":18401.58,"sma_120":16924.36},{"date":"2026-04-16","open":19934,"high":20097,"low":19934,"close":20078,"volume":2655,"rsi_14":65.7,"sma_20":18832.29,"sma_60":18464.16,"sma_120":16971.24},{"date":"2026-04-17","open":20176,"high":20206,"low":20043,"close":20201,"volume":4081,"rsi_14":72.04,"sma_20":18901.48,"sma_60":18525.99,"sma_120":17017.08},{"date":"2026-04-20","open":20260,"high":20295,"low":20167,"close":20167,"volume":484,"rsi_14":76.97,"sma_20":19021.43,"sma_60":18583.33,"sma_120":17062.95},{"date":"2026-04-21","open":20399,"high":20483,"low":20325,"close":20463,"volume":1615,"rsi_14":73.49,"sma_20":19137.9,"sma_60":18648.58,"sma_120":17109.25},{"date":"2026-04-22","open":20458,"high":20665,"low":20379,"close":20641,"volume":546,"rsi_14":88.93,"sma_20":19243.36,"sma_60":18712.74,"sma_120":17155.24},{"date":"2026-04-23","open":20927,"high":20927,"low":20344,"close":20621,"volume":5803,"rsi_14":87.53,"sma_20":19353.04,"sma_60":18772.16,"sma_120":17200.54},{"date":"2026-04-24","open":20700,"high":21001,"low":20700,"close":20986,"volume":1333,"rsi_14":88.57,"sma_20":19483.5,"sma_60":18839.24,"sma_120":17248.24},{"date":"2026-04-27","open":21292,"high":21292,"low":21021,"close":21129,"volume":733,"rsi_14":91.89,"sma_20":19642.42,"sma_60":18907.16,"sma_120":17299.04},{"date":"2026-04-28","open":21208,"high":21544,"low":21208,"close":21386,"volume":4480,"rsi_14":90.28,"sma_20":19832.38,"sma_60":18976.83,"sma_120":17351.92},{"date":"2026-04-29","open":21504,"high":21653,"low":21240,"close":21653,"volume":1844,"rsi_14":90.58,"sma_20":19982.6,"sma_60":19043.41,"sma_120":17405.12},{"date":"2026-04-30","open":21618,"high":21618,"low":21250,"close":21295,"volume":2336,"rsi_14":79.66,"sma_20":20149.56,"sma_60":19106.24,"sma_120":17454.87},{"date":"2026-05-04","open":21772,"high":21772,"low":21513,"close":21633,"volume":2618,"rsi_14":87.57,"sma_20":20320.25,"sma_60":19186.66,"sma_120":17511.59},{"date":"2026-05-06","open":21762,"high":21767,"low":21553,"close":21663,"volume":3658,"rsi_14":86.07,"sma_20":20489.25,"sma_60":19254.33,"sma_120":17566.54},{"date":"2026-05-07","open":21782,"high":21782,"low":21419,"close":21663,"volume":13928,"rsi_14":84.51,"sma_20":20664.25,"sma_60":19313.41,"sma_120":17624.12},{"date":"2026-05-08","open":21692,"high":21692,"low":21414,"close":21598,"volume":22033,"rsi_14":79.66,"sma_20":20792.25,"sma_60":19377.74,"sma_120":17677.29},{"date":"2026-05-11","open":21831,"high":21831,"low":21523,"close":21548,"volume":5521,"rsi_14":76.81,"sma_20":20916.25,"sma_60":19445.74,"sma_120":17730.75},{"date":"2026-05-12","open":21643,"high":21673,"low":20664,"close":21116,"volume":11771,"rsi_14":65.36,"sma_20":21003.5,"sma_60":19496.41,"sma_120":17777.12},{"date":"2026-05-13","open":21176,"high":21176,"low":20674,"close":21007,"volume":9984,"rsi_14":58.32,"sma_20":21097.5,"sma_60":19540.58,"sma_120":17820.91},{"date":"2026-05-14","open":21340,"high":21579,"low":21126,"close":21494,"volume":10910,"rsi_14":62.92,"sma_20":21196.5,"sma_60":19589.74,"sma_120":17872.12},{"date":"2026-05-15","open":21930,"high":21930,"low":20683,"close":21036,"volume":17786,"rsi_14":54.39,"sma_20":21257.5,"sma_60":19626.66,"sma_120":17919.41},{"date":"2026-05-18","open":20872,"high":20872,"low":19818,"close":20579,"volume":10049,"rsi_14":41.83,"sma_20":21276.25,"sma_60":19655.74,"sma_120":17966.21},{"date":"2026-05-19","open":20221,"high":20320,"low":19664,"close":19913,"volume":5165,"rsi_14":32.38,"sma_20":21255.25,"sma_60":19666.83,"sma_120":18007.18},{"date":"2026-05-20","open":19914,"high":19914,"low":19208,"close":19357,"volume":12971,"rsi_14":23.8,"sma_20":21208.0,"sma_60":19662.83,"sma_120":18041.38},{"date":"2026-05-21","open":19918,"high":20454,"low":19918,"close":20420,"volume":17036,"rsi_14":37.84,"sma_20":21199.25,"sma_60":19675.91,"sma_120":18087.46},{"date":"2026-05-22","open":20922,"high":21614,"low":20802,"close":20902,"volume":5162,"rsi_14":46.22,"sma_20":21205.75,"sma_60":19696.16,"sma_120":18139.09},{"date":"2026-05-26","open":21513,"high":21627,"low":21081,"close":21081,"volume":2907,"rsi_14":44.52,"sma_20":21222.25,"sma_60":19713.16,"sma_120":18192.43},{"date":"2026-05-27","open":21100,"high":21235,"low":20653,"close":20763,"volume":1946,"rsi_14":41.55,"sma_20":21204.25,"sma_60":19722.74,"sma_120":18240.1},{"date":"2026-05-28","open":20694,"high":20694,"low":19775,"close":20520,"volume":3252,"rsi_14":39.73,"sma_20":21166.75,"sma_60":19729.08,"sma_120":18284.93},{"date":"2026-05-29","open":20813,"high":21002,"low":20416,"close":20838,"volume":1037,"rsi_14":43.47,"sma_20":21132.25,"sma_60":19758.71,"sma_120":18332.81},{"date":"2026-06-01","open":20986,"high":21419,"low":20983,"close":21215,"volume":2274,"rsi_14":47.29,"sma_20":21110.25,"sma_60":19834.2,"sma_120":18384.1},{"date":"2026-06-02","open":21017,"high":21017,"low":20217,"close":20614,"volume":2492,"rsi_14":46.03,"sma_20":21076.0,"sma_60":19877.61,"sma_120":18428.68},{"date":"2026-06-04","open":20580,"high":20793,"low":20346,"close":20674,"volume":3118,"rsi_14":47.34,"sma_20":21027.75,"sma_60":19917.68,"sma_120":18472.12},{"date":"2026-06-05","open":20520,"high":20520,"low":19606,"close":20177,"volume":3227,"rsi_14":39.51,"sma_20":20953.0,"sma_60":19963.01,"sma_120":18511.21},{"date":"2026-06-08","open":18870,"high":19263,"low":18651,"close":18656,"volume":5483,"rsi_14":33.78,"sma_20":20801.75,"sma_60":19972.99,"sma_120":18537.16},{"date":"2026-06-09","open":19023,"high":19595,"low":18939,"close":19545,"volume":4139,"rsi_14":43.35,"sma_20":20698.5,"sma_60":19992.14,"sma_120":18570.29},{"date":"2026-06-10","open":19293,"high":19566,"low":18870,"close":18989,"volume":6112,"rsi_14":43.97,"sma_20":20569.75,"sma_60":20003.96,"sma_120":18598.46},{"date":"2026-06-11","open":18637,"high":19501,"low":18637,"close":19491,"volume":1033,"rsi_14":50.88,"sma_20":20488.0,"sma_60":20027.44,"sma_120":18631.5},{"date":"2026-06-12","open":20171,"high":20554,"low":19972,"close":20082,"volume":3434,"rsi_14":47.63,"sma_20":20441.5,"sma_60":20062.59,"sma_120":18669.08},{"date":"2026-06-15","open":20693,"high":21026,"low":20544,"close":20718,"volume":2365,"rsi_14":48.74,"sma_20":20402.5,"sma_60":20102.48,"sma_120":18710.79},{"date":"2026-06-16","open":21121,"high":21315,"low":21072,"close":21131,"volume":2123,"rsi_14":50.33,"sma_20":20407.25,"sma_60":20139.71,"sma_120":18755.71},{"date":"2026-06-17","open":21175,"high":21210,"low":20817,"close":20912,"volume":2214,"rsi_14":51.0,"sma_20":20424.0,"sma_60":20177.51,"sma_120":18801.41},{"date":"2026-06-18","open":20600,"high":20600,"low":20137,"close":20137,"volume":7887,"rsi_14":47.6,"sma_20":20435.25,"sma_60":20197.33,"sma_120":18840.25},{"date":"2026-06-19","open":20151,"high":20375,"low":19436,"close":19953,"volume":1178,"rsi_14":44.35,"sma_20":20465.25,"sma_60":20231.56,"sma_120":18879.54},{"date":"2026-06-22","open":19853,"high":19853,"low":19282,"close":19416,"volume":399,"rsi_14":38.73,"sma_20":20414.75,"sma_60":20250.63,"sma_120":18914.04},{"date":"2026-06-23","open":19411,"high":19411,"low":18243,"close":18243,"volume":1365,"rsi_14":36.14,"sma_20":20281.0,"sma_60":20243.37,"sma_120":18936.62},{"date":"2026-06-24","open":18243,"high":18571,"low":18044,"close":18427,"volume":3241,"rsi_14":37.06,"sma_20":20147.5,"sma_60":20240.93,"sma_120":18961.37},{"date":"2026-06-25","open":18632,"high":18880,"low":18383,"close":18383,"volume":1806,"rsi_14":39.09,"sma_20":20027.75,"sma_60":20238.5,"sma_120":18986.12},{"date":"2026-06-26","open":18029,"high":18029,"low":17254,"close":17592,"volume":3172,"rsi_14":42.9,"sma_20":19880.5,"sma_60":20229.89,"sma_120":19005.12},{"date":"2026-06-29","open":17900,"high":18814,"low":17900,"close":18755,"volume":28773,"rsi_14":44.91,"sma_20":19775.75,"sma_60":20246.79,"sma_120":19033.71},{"date":"2026-06-30","open":18900,"high":18900,"low":18458,"close":18507,"volume":8524,"rsi_14":46.77,"sma_20":19639.5,"sma_60":20244.12,"sma_120":19060.46},{"date":"2026-07-01","open":18770,"high":18929,"low":18442,"close":18730,"volume":9434,"rsi_14":44.71,"sma_20":19544.75,"sma_60":20256.77,"sma_120":19089.46},{"date":"2026-07-02","open":18278,"high":19187,"low":18278,"close":18775,"volume":26588,"rsi_14":40.15,"sma_20":19449.25,"sma_60":20265.75,"sma_120":19117.41},{"date":"2026-07-03","open":18602,"high":18835,"low":18080,"close":18835,"volume":19312,"rsi_14":34.45,"sma_20":19381.75,"sma_60":20274.67,"sma_120":19145.16},{"date":"2026-07-06","open":18834,"high":19018,"low":18332,"close":18621,"volume":1873,"rsi_14":28.58,"sma_20":19380.0,"sma_60":20282.0,"sma_120":19171.46},{"date":"2026-07-07","open":18622,"high":18691,"low":18259,"close":18537,"volume":1335,"rsi_14":29.25,"sma_20":19329.25,"sma_60":20273.33,"sma_120":19197.79},{"date":"2026-07-08","open":18089,"high":18447,"low":17701,"close":17950,"volume":2533,"rsi_14":30.25,"sma_20":19277.0,"sma_60":20254.33,"sma_120":19217.12},{"date":"2026-07-09","open":17970,"high":18044,"low":17348,"close":17662,"volume":1629,"rsi_14":29.69,"sma_20":19185.0,"sma_60":20225.5,"sma_120":19232.5},{"date":"2026-07-10","open":18273,"high":18586,"low":18253,"close":18313,"volume":5635,"rsi_14":40.41,"sma_20":19096.0,"sma_60":20211.67,"sma_120":19250.66},{"date":"2026-07-13","open":18412,"high":18700,"low":17821,"close":17821,"volume":8763,"rsi_14":45.84,"sma_20":18950.25,"sma_60":20183.08,"sma_120":19263.87},{"date":"2026-07-14","open":17821,"high":17821,"low":17234,"close":17428,"volume":1755,"rsi_14":40.55,"sma_20":18764.0,"sma_60":20142.92,"sma_120":19272.25},{"date":"2026-07-15","open":17931,"high":18030,"low":17732,"close":17866,"volume":722,"rsi_14":45.45,"sma_20":18610.75,"sma_60":20103.67,"sma_120":19283.91},{"date":"2026-07-16","open":17767,"high":17921,"low":17449,"close":17901,"volume":12878,"rsi_14":53.13,"sma_20":18498.25,"sma_60":20062.92,"sma_120":19294.46},{"date":"2026-07-20","open":17686,"high":17711,"low":17035,"close":17120,"volume":11004,"rsi_14":31.98,"sma_20":18355.75,"sma_60":20009.67,"sma_120":19296.5},{"date":"2026-07-21","open":16851,"high":17299,"low":16846,"close":17150,"volume":15756,"rsi_14":34.29,"sma_20":18241.75,"sma_60":19951.92,"sma_120":19300.25},{"date":"2026-07-22","open":17726,"high":17801,"low":17632,"close":17632,"volume":279,"rsi_14":38.0,"sma_20":18211.0,"sma_60":19899.25,"sma_120":19306.0},{"date":"2026-07-23","open":17439,"high":18328,"low":17439,"close":18328,"volume":2374,"rsi_14":45.72,"sma_20":18206.0,"sma_60":19858.58,"sma_120":19315.37},{"date":"2026-07-24","open":18100,"high":18219,"low":17827,"close":17891,"volume":1624,"rsi_14":41.58,"sma_20":18181.25,"sma_60":19804.42,"sma_120":19321.83},{"date":"2026-07-27","open":18179,"high":18189,"low":17792,"close":17906,"volume":728,"rsi_14":43.38,"sma_20":18197.0,"sma_60":19748.08,"sma_120":19327.62},{"date":"2026-07-28","open":17602,"high":17602,"low":16794,"close":17001,"volume":25839,"rsi_14":37.67,"sma_20":18108.75,"sma_60":19672.25,"sma_120":19324.54},{"date":"2026-07-29","open":17070,"high":17165,"low":15872,"close":16355,"volume":18797,"rsi_14":36.73,"sma_20":17995.5,"sma_60":19581.75,"sma_120":19312.58},{"date":"2026-07-30","open":16355,"high":17040,"low":16235,"close":16465,"volume":25029,"rsi_14":39.55,"sma_20":17876.5,"sma_60":19499.08,"sma_120":19302.66},{"date":"2026-07-31","open":17195,"high":17245,"low":16582,"close":17215,"volume":59706,"rsi_14":40.46,"sma_20":17792.75,"sma_60":19423.25,"sma_120":19304.96},{"date":"2026-08-03","open":17055,"high":17270,"low":16850,"close":17145,"volume":26502,"rsi_14":43.36,"sma_20":17702.5,"sma_60":19345.75,"sma_120":19300.04},{"date":"2026-08-04","open":17210,"high":17715,"low":17105,"close":17715,"volume":24726,"rsi_14":51.48,"sma_20":17651.5,"sma_60":19277.75,"sma_120":19295.58},{"date":"2026-08-05","open":17775,"high":18177,"low":17775,"close":18060,"volume":10508,"rsi_14":50.71,"sma_20":17622.0,"sma_60":19216.58,"sma_120":19297.16},{"date":"2026-08-06","open":17965,"high":18360,"low":17885,"close":18360,"volume":9142,"rsi_14":52.8,"sma_20":17637.0,"sma_60":19161.25,"sma_120":19303.5},{"date":"2026-08-07","open":18360,"high":18470,"low":18130,"close":18465,"volume":21534,"rsi_14":61.11,"sma_20":17671.75,"sma_60":19114.92,"sma_120":19305.66},{"date":"2026-08-10","open":18590,"high":18740,"low":18225,"close":18740,"volume":41721,"rsi_14":63.94,"sma_20":17627.95,"sma_60":18974.77,"sma_120":19254.41},{"date":"2026-08-11","open":18740,"high":18880,"low":18565,"close":18700,"volume":109158,"rsi_14":60.15,"sma_20":17671.9,"sma_60":18928.22,"sma_120":19254.62},{"date":"2026-08-12","open":18720,"high":18800,"low":18590,"close":18590,"volume":8026,"rsi_14":52.81,"sma_20":17730.0,"sma_60":18887.45,"sma_120":19251.62},{"date":"2026-08-13","open":18925,"high":18945,"low":18650,"close":18835,"volume":17838,"rsi_14":60.54,"sma_20":17778.5,"sma_60":18858.38,"sma_120":19250.58},{"date":"2026-08-14","open":18980,"high":19095,"low":18795,"close":19090,"volume":7727,"rsi_14":62.54,"sma_20":17838.0,"sma_60":18844.67,"sma_120":19248.25},{"date":"2026-08-18","open":19220,"high":19220,"low":18540,"close":18610,"volume":10372,"rsi_14":68.7,"sma_20":17912.5,"sma_60":18832.23,"sma_120":19239.04},{"date":"2026-08-19","open":18130,"high":18430,"low":17940,"close":18220,"volume":11536,"rsi_14":73.05,"sma_20":17966.0,"sma_60":18795.57,"sma_120":19226.21},{"date":"2026-08-20","open":18345,"high":18555,"low":18295,"close":18420,"volume":5177,"rsi_14":73.64,"sma_20":18005.4,"sma_60":18754.2,"sma_120":19214.58},{"date":"2026-08-21","open":18235,"high":18235,"low":17865,"close":18075,"volume":3169,"rsi_14":61.53,"sma_20":17992.8,"sma_60":18704.1,"sma_120":19196.96},{"date":"2026-08-24","open":18355,"high":18490,"low":18275,"close":18480,"volume":4565,"rsi_14":66.42,"sma_20":18022.3,"sma_60":18666.05,"sma_120":19181.66},{"date":"2026-08-25","open":18465,"high":18645,"low":18315,"close":18640,"volume":2156,"rsi_14":62.65,"sma_20":18059.05,"sma_60":18634.73,"sma_120":19168.12},{"date":"2026-08-26","open":18875,"high":19025,"low":18635,"close":19025,"volume":4063,"rsi_14":63.06,"sma_20":18160.25,"sma_60":18604.53,"sma_120":19166.77},{"date":"2026-08-27","open":19020,"high":19025,"low":18850,"close":18990,"volume":605,"rsi_14":59.18,"sma_20":18292.0,"sma_60":18567.45,"sma_120":19184.89},{"date":"2026-08-28","open":18935,"high":19195,"low":18810,"close":19195,"volume":450,"rsi_14":60.34,"sma_20":18428.5,"sma_60":18543.82,"sma_120":19193.72},{"date":"2026-08-31","open":19095,"high":19120,"low":18680,"close":19120,"volume":1452,"rsi_14":55.71,"sma_20":18523.75,"sma_60":18517.93,"sma_120":19199.76},{"date":"2026-09-01","open":19115,"high":19155,"low":18905,"close":19055,"volume":10694,"rsi_14":55.29,"sma_20":18619.25,"sma_60":18499.25,"sma_120":19212.05},{"date":"2026-09-02","open":18725,"high":18740,"low":18525,"close":18525,"volume":3038,"rsi_14":49.14,"sma_20":18659.75,"sma_60":18497.08,"sma_120":19215.0},{"date":"2026-09-03","open":18725,"high":18915,"low":18440,"close":18675,"volume":1930,"rsi_14":47.83,"sma_20":18690.5,"sma_60":18482.58,"sma_120":19216.32},{"date":"2026-09-04","open":18845,"high":18850,"low":18625,"close":18820,"volume":1700,"rsi_14":46.22,"sma_20":18713.5,"sma_60":18479.78,"sma_120":19219.86},{"date":"2026-09-07","open":18905,"high":18965,"low":18770,"close":18860,"volume":2554,"rsi_14":53.99,"sma_20":18733.25,"sma_60":18469.28,"sma_120":19225.35},{"date":"2026-09-08","open":19040,"high":19135,"low":18835,"close":18835,"volume":1144,"rsi_14":61.12,"sma_20":18738.0,"sma_60":18448.5,"sma_120":19231.5},{"date":"2026-09-09","open":18880,"high":18975,"low":18795,"close":18975,"volume":1146,"rsi_14":60.26,"sma_20":18751.75,"sma_60":18419.45,"sma_120":19235.87},{"date":"2026-09-10","open":18725,"high":18925,"low":18570,"close":18925,"volume":1472,"rsi_14":67.63,"sma_20":18768.5,"sma_60":18382.7,"sma_120":19235.02},{"date":"2026-09-11","open":18685,"high":18875,"low":18675,"close":18875,"volume":981,"rsi_14":59.61,"sma_20":18770.5,"sma_60":18348.75,"sma_120":19235.88},{"date":"2026-09-14","open":18625,"high":18915,"low":18605,"close":18810,"volume":1786,"rsi_14":54.34,"sma_20":18756.5,"sma_60":18326.65,"sma_120":19233.7},{"date":"2026-09-15","open":18565,"high":18730,"low":18505,"close":18555,"volume":2221,"rsi_14":37.16,"sma_20":18753.75,"sma_60":18303.35,"sma_120":19238.15},{"date":"2026-09-16","open":18605,"high":18605,"low":18360,"close":18360,"volume":1679,"rsi_14":34.17,"sma_20":18760.75,"sma_60":18285.75,"sma_120":19237.9},{"date":"2026-09-17","open":18640,"high":18670,"low":18500,"close":18500,"volume":2268,"rsi_14":31.95,"sma_20":18764.75,"sma_60":18290.03,"sma_120":19235.48},{"date":"2026-09-18","open":18690,"high":18725,"low":18540,"close":18540,"volume":1635,"rsi_14":34.66,"sma_20":18788.0,"sma_60":18291.92,"sma_120":19234.26},{"date":"2026-09-21","open":18595,"high":18595,"low":18425,"close":18440,"volume":5390,"rsi_14":34.03,"sma_20":18786.0,"sma_60":18292.88,"sma_120":19232.58},{"date":"2026-09-22","open":18580,"high":18615,"low":18425,"close":18470,"volume":298,"rsi_14":48.07,"sma_20":18777.5,"sma_60":18307.52,"sma_120":19234.7},{"date":"2026-09-23","open":18530,"high":18560,"low":18295,"close":18305,"volume":1146,"rsi_14":37.15,"sma_20":18741.5,"sma_60":18300.02,"sma_120":19238.44},{"date":"2026-09-28","open":18335,"high":18635,"low":18335,"close":18500,"volume":945,"rsi_14":39.26,"sma_20":18717.0,"sma_60":18299.92,"sma_120":19236.1},{"date":"2026-09-29","open":18400,"high":18400,"low":18170,"close":18220,"volume":1347,"rsi_14":31.5,"sma_20":18668.25,"sma_60":18291.42,"sma_120":19237.22},{"date":"2026-09-30","open":18330,"high":18415,"low":18240,"close":18265,"volume":614,"rsi_14":33.71,"sma_20":18625.5,"sma_60":18282.92,"sma_120":19236.5},{"date":"2026-10-01","open":18375,"high":18375,"low":18170,"close":18290,"volume":2294,"rsi_14":29.05,"sma_20":18587.25,"sma_60":18273.85,"sma_120":19235.46},{"date":"2026-10-02","open":18315,"high":18490,"low":18315,"close":18490,"volume":1361,"rsi_14":37.82,"sma_20":18585.5,"sma_60":18271.67,"sma_120":19237.08},{"date":"2026-10-06","open":18735,"high":18735,"low":18505,"close":18590,"volume":1671,"rsi_14":42.23,"sma_20":18581.25,"sma_60":18272.57,"sma_120":19232.25},{"date":"2026-10-07","open":18630,"high":18630,"low":18410,"close":18425,"volume":476,"rsi_14":40.05,"sma_20":18561.5,"sma_60":18280.48,"sma_120":19225.79},{"date":"2026-10-08","open":18190,"high":18215,"low":18030,"close":18060,"volume":894,"rsi_14":37.9,"sma_20":18521.5,"sma_60":18287.12,"sma_120":19213.79},{"date":"2026-10-12","open":18020,"high":18020,"low":17630,"close":17750,"volume":1564,"rsi_14":35.88,"sma_20":18467.25,"sma_60":18277.73,"sma_120":19201.25},{"date":"2026-10-13","open":17425,"high":17510,"low":16925,"close":17510,"volume":3698,"rsi_14":28.1,"sma_20":18394.0,"sma_60":18272.55,"sma_120":19183.46},{"date":"2026-10-14","open":17665,"high":17665,"low":17300,"close":17400,"volume":416,"rsi_14":25.54,"sma_20":18317.75,"sma_60":18272.08,"sma_120":19162.25},{"date":"2026-10-15","open":17045,"high":17105,"low":16590,"close":16910,"volume":4753,"rsi_14":21.88,"sma_20":18219.5,"sma_60":18256.17,"sma_120":19133.75},{"date":"2026-10-16","open":16910,"high":17375,"low":16910,"close":17080,"volume":4563,"rsi_14":25.7,"sma_20":18133.0,"sma_60":18242.5,"sma_120":19105.62},{"date":"2026-10-19","open":16950,"high":17497,"low":16905,"close":17490,"volume":6651,"rsi_14":36.88,"sma_20":18079.75,"sma_60":18248.67,"sma_120":19081.21},{"date":"2026-10-20","open":17220,"high":17280,"low":16830,"close":16990,"volume":8527,"rsi_14":27.86,"sma_20":18011.25,"sma_60":18246.0,"sma_120":19050.12},{"date":"2026-10-21","open":16990,"high":17015,"low":16815,"close":16895,"volume":3881,"rsi_14":29.46,"sma_20":17931.0,"sma_60":18233.72,"sma_120":19016.75},{"date":"2026-10-22","open":16805,"high":16885,"low":16535,"close":16640,"volume":1496,"rsi_14":26.35,"sma_20":17836.0,"sma_60":18205.6,"sma_120":18981.42},{"date":"2026-10-23","open":16344,"high":16349,"low":16001,"close":16260,"volume":738,"rsi_14":23.22,"sma_20":17727.0,"sma_60":18178.43,"sma_120":18939.83}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 200동일가중","phase":"above-fold","symbol_resolved":true}