{"status":"ok","report":{"price_analysis":{"current":11500.0,"change_1d":-0.6,"change_7d":-0.1,"change_30d":-1.7,"high_30d":11765.0,"low_30d":11250.0,"position_in_range":49.0,"support":11301.5,"resistance":11713.5},"summary":"RISE 헬스케어채권혼합(253290)은(는) FnGuide 헬스케어채권혼합 지수를 추종하는 ETF입니다, 순자산 213억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 43.4로 중립 구간입니다. MACD(-11.55)가 시그널선(-31.27)을 상회합니다(골든크로스). SMA20 11484, SMA60 11623 — 혼조세입니다. 볼린저밴드 11305~11664 (현재 위치 54%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 43","rsi_14":43.35260115606937,"macd":-11.545857334960601,"macd_signal":-31.265713444859045,"sma_20":11484.5,"sma_60":11623.083333333334,"bb_upper":11663.55027227011,"bb_lower":11305.44972772989,"atr_14":158.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 221.00, 기관 순매수 -85.00. 30일 누적: 외국인 -91.00, 기관 709.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":221.0,"institutional_flow":-85.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":40.0,"retail_net":-40.0},{"date":"2026-10-22","foreign_net":-257.0,"institution_net":236.0,"retail_net":21.0},{"date":"2026-10-21","foreign_net":257.0,"institution_net":-247.0,"retail_net":-10.0},{"date":"2026-10-20","foreign_net":-264.0,"institution_net":257.0,"retail_net":7.0},{"date":"2026-10-19","foreign_net":485.0,"institution_net":-371.0,"retail_net":-114.0},{"date":"2026-10-16","foreign_net":89.0,"institution_net":-82.0,"retail_net":-7.0},{"date":"2026-10-15","foreign_net":175.0,"institution_net":-193.0,"retail_net":18.0},{"date":"2026-10-14","foreign_net":-252.0,"institution_net":249.0,"retail_net":3.0},{"date":"2026-10-13","foreign_net":221.0,"institution_net":18.0,"retail_net":-239.0},{"date":"2026-10-12","foreign_net":31.0,"institution_net":-102.0,"retail_net":71.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":24.0,"retail_net":-24.0},{"date":"2026-10-07","foreign_net":-354.0,"institution_net":346.0,"retail_net":8.0},{"date":"2026-10-06","foreign_net":-55.0,"institution_net":13.0,"retail_net":42.0},{"date":"2026-10-02","foreign_net":3.0,"institution_net":-8.0,"retail_net":5.0},{"date":"2026-10-01","foreign_net":312.0,"institution_net":-327.0,"retail_net":15.0},{"date":"2026-09-30","foreign_net":-55.0,"institution_net":56.0,"retail_net":-1.0},{"date":"2026-09-29","foreign_net":134.0,"institution_net":-132.0,"retail_net":-2.0},{"date":"2026-09-28","foreign_net":15.0,"institution_net":-18.0,"retail_net":3.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":125.0,"retail_net":-125.0},{"date":"2026-09-22","foreign_net":-181.0,"institution_net":162.0,"retail_net":19.0},{"date":"2026-09-21","foreign_net":-138.0,"institution_net":454.0,"retail_net":-316.0},{"date":"2026-09-18","foreign_net":-230.0,"institution_net":366.0,"retail_net":-136.0},{"date":"2026-09-17","foreign_net":100.0,"institution_net":-30.0,"retail_net":-70.0},{"date":"2026-09-16","foreign_net":-377.0,"institution_net":590.0,"retail_net":-213.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":574.0,"retail_net":-574.0},{"date":"2026-09-14","foreign_net":-1.0,"institution_net":-919.0,"retail_net":920.0},{"date":"2026-09-11","foreign_net":348.0,"institution_net":-859.0,"retail_net":511.0},{"date":"2026-09-10","foreign_net":172.0,"institution_net":88.0,"retail_net":-260.0},{"date":"2026-09-09","foreign_net":-269.0,"institution_net":324.0,"retail_net":-55.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":75.0,"retail_net":-75.0}],"periods":{"d1":{"foreign_net":0,"institution_net":40.0,"retail_net":-40.0},"d3":{"foreign_net":0.0,"institution_net":29.0,"retail_net":-29.0},"d7":{"foreign_net":485.0,"institution_net":-360.0,"retail_net":-125.0},"d14":{"foreign_net":79.0,"institution_net":180.0,"retail_net":-259.0},"d30":{"foreign_net":-91.0,"institution_net":709.0,"retail_net":-618.0}}},"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":"C","percentile":53,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.4,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.7,"unit":"%","percentile":46,"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"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8711,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.87,"summary":"배당수익률 0.87%","metrics":[{"name":"배당수익률","value":0.87,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:47:39.965364+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"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide 헬스케어채권혼합 지수","issuer":"KB자산운용","category":"","expense_ratio":0.35,"aum":21300000000.0,"aum_display":"213억","dividend_yield":null,"tracking_error":1.7,"holdings":[{"ticker":"114100","name":"RISE 국고채3년","weight":null},{"ticker":"253280","name":"RISE 헬스케어","weight":null},{"ticker":"207940","name":"삼성바이오로직스","weight":null},{"ticker":"068270","name":"셀트리온","weight":null},{"ticker":"196170","name":"알테오젠","weight":null},{"ticker":"028300","name":"HLB","weight":null},{"ticker":"298380","name":"에이비엘바이오","weight":null},{"ticker":"000100","name":"유한양행","weight":null},{"ticker":"141080","name":"리가켐바이오","weight":null},{"ticker":"326030","name":"SK바이오팜","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":11500.0,"change_pct":-0.56,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9097.0},{"date":"2016-10-25","close":9044.0},{"date":"2016-10-26","close":9044.0},{"date":"2016-10-27","close":9082.0},{"date":"2016-10-28","close":8986.0},{"date":"2016-10-31","close":8967.0},{"date":"2016-11-01","close":8915.0},{"date":"2016-11-02","close":8846.0},{"date":"2016-11-03","close":8876.0},{"date":"2016-11-04","close":8876.0},{"date":"2016-11-07","close":8876.0},{"date":"2016-11-08","close":8930.0},{"date":"2016-11-09","close":8821.0},{"date":"2016-11-10","close":9034.0},{"date":"2016-11-11","close":9005.0},{"date":"2016-11-14","close":9005.0},{"date":"2016-11-15","close":8939.0},{"date":"2016-11-16","close":8949.0},{"date":"2016-11-17","close":8920.0},{"date":"2016-11-18","close":8871.0},{"date":"2016-11-21","close":8821.0},{"date":"2016-11-22","close":8817.0},{"date":"2016-11-23","close":8762.0},{"date":"2016-11-24","close":8718.0},{"date":"2016-11-25","close":8718.0},{"date":"2016-11-28","close":8718.0},{"date":"2016-11-29","close":8766.0},{"date":"2016-11-30","close":8752.0},{"date":"2016-12-01","close":8713.0},{"date":"2016-12-02","close":8680.0},{"date":"2016-12-05","close":8671.0},{"date":"2016-12-06","close":8680.0},{"date":"2016-12-07","close":8549.0},{"date":"2016-12-08","close":8590.0},{"date":"2016-12-09","close":8641.0},{"date":"2016-12-12","close":8675.0},{"date":"2016-12-13","close":8770.0},{"date":"2016-12-14","close":8775.0},{"date":"2016-12-15","close":8784.0},{"date":"2016-12-16","close":8784.0},{"date":"2016-12-19","close":8788.0},{"date":"2016-12-20","close":8798.0},{"date":"2016-12-21","close":8779.0},{"date":"2016-12-22","close":8757.0},{"date":"2016-12-23","close":8766.0},{"date":"2016-12-26","close":8793.0},{"date":"2016-12-27","close":8798.0},{"date":"2016-12-28","close":8915.0},{"date":"2016-12-29","close":8890.0},{"date":"2017-01-02","close":8846.0},{"date":"2017-01-03","close":8846.0},{"date":"2017-01-04","close":8876.0},{"date":"2017-01-05","close":8920.0},{"date":"2017-01-06","close":8910.0},{"date":"2017-01-09","close":8871.0},{"date":"2017-01-10","close":8859.0},{"date":"2017-01-11","close":8859.0},{"date":"2017-01-12","close":8836.0},{"date":"2017-01-13","close":8856.0},{"date":"2017-01-16","close":8863.0},{"date":"2017-01-17","close":8851.0},{"date":"2017-01-18","close":8846.0},{"date":"2017-01-19","close":8821.0},{"date":"2017-01-20","close":8826.0},{"date":"2017-01-23","close":8779.0},{"date":"2017-01-24","close":8757.0},{"date":"2017-01-25","close":8703.0},{"date":"2017-01-26","close":8732.0},{"date":"2017-01-31","close":8737.0},{"date":"2017-02-01","close":8775.0},{"date":"2017-02-02","close":8762.0},{"date":"2017-02-03","close":8770.0},{"date":"2017-02-06","close":8779.0},{"date":"2017-02-07","close":8826.0},{"date":"2017-02-08","close":8784.0},{"date":"2017-02-09","close":8775.0},{"date":"2017-02-10","close":8779.0},{"date":"2017-02-13","close":8788.0},{"date":"2017-02-14","close":8798.0},{"date":"2017-02-15","close":8859.0},{"date":"2017-02-16","close":8859.0},{"date":"2017-02-17","close":8885.0},{"date":"2017-02-20","close":8846.0},{"date":"2017-02-21","close":8856.0},{"date":"2017-02-22","close":8856.0},{"date":"2017-02-23","close":8863.0},{"date":"2017-02-24","close":8900.0},{"date":"2017-02-27","close":8934.0},{"date":"2017-02-28","close":8900.0},{"date":"2017-03-02","close":8856.0},{"date":"2017-03-03","close":8836.0},{"date":"2017-03-06","close":8821.0},{"date":"2017-03-07","close":8836.0},{"date":"2017-03-08","close":8793.0},{"date":"2017-03-09","close":8813.0},{"date":"2017-03-10","close":8826.0},{"date":"2017-03-13","close":8821.0},{"date":"2017-03-14","close":8808.0},{"date":"2017-03-15","close":8757.0},{"date":"2017-03-16","close":8798.0},{"date":"2017-03-17","close":8813.0},{"date":"2017-03-20","close":8798.0},{"date":"2017-03-21","close":8836.0},{"date":"2017-03-22","close":8836.0},{"date":"2017-03-23","close":8803.0},{"date":"2017-03-24","close":8817.0},{"date":"2017-03-27","close":8846.0},{"date":"2017-03-28","close":8859.0},{"date":"2017-03-29","close":8871.0},{"date":"2017-03-30","close":8851.0},{"date":"2017-03-31","close":8885.0},{"date":"2017-04-03","close":8930.0},{"date":"2017-04-04","close":8944.0},{"date":"2017-04-05","close":8934.0},{"date":"2017-04-06","close":8954.0},{"date":"2017-04-07","close":8958.0},{"date":"2017-04-10","close":8900.0},{"date":"2017-04-11","close":8910.0},{"date":"2017-04-12","close":8900.0},{"date":"2017-04-13","close":8915.0},{"date":"2017-04-14","close":8920.0},{"date":"2017-04-17","close":8976.0},{"date":"2017-04-18","close":8976.0},{"date":"2017-04-19","close":8990.0},{"date":"2017-04-20","close":9024.0},{"date":"2017-04-21","close":9024.0},{"date":"2017-04-24","close":8963.0},{"date":"2017-04-25","close":8986.0},{"date":"2017-04-26","close":8995.0},{"date":"2017-04-27","close":8990.0},{"date":"2017-04-28","close":8976.0},{"date":"2017-05-02","close":8954.0},{"date":"2017-05-04","close":9005.0},{"date":"2017-05-08","close":9092.0},{"date":"2017-05-10","close":9102.0},{"date":"2017-05-11","close":9156.0},{"date":"2017-05-12","close":9142.0},{"date":"2017-05-15","close":9137.0},{"date":"2017-05-16","close":9092.0},{"date":"2017-05-17","close":9118.0},{"date":"2017-05-18","close":9102.0},{"date":"2017-05-19","close":9114.0},{"date":"2017-05-22","close":9082.0},{"date":"2017-05-23","close":9114.0},{"date":"2017-05-24","close":9163.0},{"date":"2017-05-25","close":9163.0},{"date":"2017-05-26","close":9188.0},{"date":"2017-05-29","close":9183.0},{"date":"2017-05-30","close":9207.0},{"date":"2017-05-31","close":9286.0},{"date":"2017-06-01","close":9277.0},{"date":"2017-06-02","close":9311.0},{"date":"2017-06-05","close":9358.0},{"date":"2017-06-07","close":9367.0},{"date":"2017-06-08","close":9367.0},{"date":"2017-06-09","close":9390.0},{"date":"2017-06-12","close":9341.0},{"date":"2017-06-13","close":9410.0},{"date":"2017-06-14","close":9420.0},{"date":"2017-06-15","close":9415.0},{"date":"2017-06-16","close":9345.0},{"date":"2017-06-19","close":9372.0},{"date":"2017-06-20","close":9331.0},{"date":"2017-06-21","close":9341.0},{"date":"2017-06-22","close":9350.0},{"date":"2017-06-23","close":9358.0},{"date":"2017-06-26","close":9405.0},{"date":"2017-06-27","close":9415.0},{"date":"2017-06-28","close":9363.0},{"date":"2017-06-29","close":9400.0},{"date":"2017-06-30","close":9395.0},{"date":"2017-07-03","close":9350.0},{"date":"2017-07-04","close":9367.0},{"date":"2017-07-05","close":9358.0},{"date":"2017-07-06","close":9405.0},{"date":"2017-07-07","close":9390.0},{"date":"2017-07-10","close":9372.0},{"date":"2017-07-11","close":9358.0},{"date":"2017-07-12","close":9316.0},{"date":"2017-07-13","close":9296.0},{"date":"2017-07-14","close":9268.0},{"date":"2017-07-17","close":9316.0},{"date":"2017-07-18","close":9316.0},{"date":"2017-07-19","close":9345.0},{"date":"2017-07-20","close":9381.0},{"date":"2017-07-21","close":9345.0},{"date":"2017-07-24","close":9372.0},{"date":"2017-07-25","close":9395.0},{"date":"2017-07-26","close":9425.0},{"date":"2017-07-27","close":9410.0},{"date":"2017-07-28","close":9336.0},{"date":"2017-07-31","close":9301.0},{"date":"2017-08-01","close":9301.0},{"date":"2017-08-02","close":9296.0},{"date":"2017-08-03","close":9222.0},{"date":"2017-08-04","close":9188.0},{"date":"2017-08-07","close":9247.0},{"date":"2017-08-08","close":9232.0},{"date":"2017-08-09","close":9188.0},{"date":"2017-08-10","close":9217.0},{"date":"2017-08-11","close":9163.0},{"date":"2017-08-14","close":9152.0},{"date":"2017-08-16","close":9193.0},{"date":"2017-08-17","close":9227.0},{"date":"2017-08-18","close":9250.0},{"date":"2017-08-21","close":9250.0},{"date":"2017-08-22","close":9272.0},{"date":"2017-08-23","close":9250.0},{"date":"2017-08-24","close":9232.0},{"date":"2017-08-25","close":9250.0},{"date":"2017-08-28","close":9350.0},{"date":"2017-08-29","close":9331.0},{"date":"2017-08-30","close":9336.0},{"date":"2017-08-31","close":9363.0},{"date":"2017-09-01","close":9377.0},{"date":"2017-09-04","close":9291.0},{"date":"2017-09-05","close":9296.0},{"date":"2017-09-06","close":9326.0},{"date":"2017-09-07","close":9321.0},{"date":"2017-09-08","close":9306.0},{"date":"2017-09-11","close":9316.0},{"date":"2017-09-12","close":9341.0},{"date":"2017-09-13","close":9354.0},{"date":"2017-09-14","close":9405.0},{"date":"2017-09-15","close":9425.0},{"date":"2017-09-18","close":9457.0},{"date":"2017-09-19","close":9472.0},{"date":"2017-09-20","close":9556.0},{"date":"2017-09-21","close":9514.0},{"date":"2017-09-22","close":9443.0},{"date":"2017-09-25","close":9457.0},{"date":"2017-09-26","close":9433.0},{"date":"2017-09-27","close":9477.0},{"date":"2017-09-28","close":9410.0},{"date":"2017-09-29","close":9452.0},{"date":"2017-10-10","close":9467.0},{"date":"2017-10-11","close":9491.0},{"date":"2017-10-12","close":9551.0},{"date":"2017-10-13","close":9576.0},{"date":"2017-10-16","close":9594.0},{"date":"2017-10-17","close":9698.0},{"date":"2017-10-18","close":9694.0},{"date":"2017-10-19","close":9659.0},{"date":"2017-10-20","close":9649.0},{"date":"2017-10-23","close":9632.0},{"date":"2017-10-24","close":9689.0},{"date":"2017-10-25","close":9618.0},{"date":"2017-10-26","close":9529.0},{"date":"2017-10-27","close":9548.0},{"date":"2017-10-30","close":9529.0},{"date":"2017-10-31","close":9551.0},{"date":"2017-11-01","close":9576.0},{"date":"2017-11-02","close":9543.0},{"date":"2017-11-03","close":9614.0},{"date":"2017-11-06","close":9632.0},{"date":"2017-11-07","close":9604.0},{"date":"2017-11-08","close":9641.0},{"date":"2017-11-09","close":9664.0},{"date":"2017-11-10","close":9669.0},{"date":"2017-11-13","close":9782.0},{"date":"2017-11-14","close":9852.0},{"date":"2017-11-15","close":9985.0},{"date":"2017-11-16","close":10029.0},{"date":"2017-11-17","close":9980.0},{"date":"2017-11-20","close":10009.0},{"date":"2017-11-21","close":10037.0},{"date":"2017-11-22","close":9958.0},{"date":"2017-11-23","close":9985.0},{"date":"2017-11-24","close":9990.0},{"date":"2017-11-27","close":9985.0},{"date":"2017-11-28","close":9948.0},{"date":"2017-11-29","close":9975.0},{"date":"2017-11-30","close":9896.0},{"date":"2017-12-01","close":9999.0},{"date":"2017-12-04","close":9970.0},{"date":"2017-12-05","close":9930.0},{"date":"2017-12-06","close":9857.0},{"date":"2017-12-07","close":9753.0},{"date":"2017-12-08","close":9768.0},{"date":"2017-12-11","close":9896.0},{"date":"2017-12-12","close":9881.0},{"date":"2017-12-13","close":9962.0},{"date":"2017-12-14","close":9943.0},{"date":"2017-12-15","close":9962.0},{"date":"2017-12-18","close":9939.0},{"date":"2017-12-19","close":9920.0},{"date":"2017-12-20","close":9915.0},{"date":"2017-12-21","close":9881.0},{"date":"2017-12-22","close":9965.0},{"date":"2017-12-26","close":10019.0},{"date":"2017-12-27","close":10155.0},{"date":"2017-12-28","close":10179.0},{"date":"2018-01-02","close":10251.2451},{"date":"2018-01-03","close":10307.8047},{"date":"2018-01-04","close":10194.6855},{"date":"2018-01-05","close":10312.5166},{"date":"2018-01-08","close":10397.3525},{"date":"2018-01-09","close":10359.6484},{"date":"2018-01-10","close":10387.9258},{"date":"2018-01-11","close":10515.1865},{"date":"2018-01-12","close":10717.8525},{"date":"2018-01-15","close":10821.5459},{"date":"2018-01-16","close":10802.6914},{"date":"2018-01-17","close":10651.8682},{"date":"2018-01-18","close":10694.2881},{"date":"2018-01-19","close":10538.751},{"date":"2018-01-22","close":10524.6123},{"date":"2018-01-23","close":10618.874},{"date":"2018-01-24","close":10637.7295},{"date":"2018-01-25","close":10623.5908},{"date":"2018-01-26","close":10684.8604},{"date":"2018-01-29","close":10746.1328},{"date":"2018-01-30","close":10793.2637},{"date":"2018-01-31","close":10741.4209},{"date":"2018-02-01","close":10623.5908},{"date":"2018-02-02","close":10609.4492},{"date":"2018-02-05","close":10472.0},{"date":"2018-02-06","close":10482.1934},{"date":"2018-02-07","close":10392.6426},{"date":"2018-02-08","close":10482.1934},{"date":"2018-02-09","close":10435.0566},{"date":"2018-02-12","close":10477.4795},{"date":"2018-02-13","close":10435.0566},{"date":"2018-02-14","close":10524.6123},{"date":"2018-02-19","close":10585.8828},{"date":"2018-02-20","close":10529.3252},{"date":"2018-02-21","close":10548.1777},{"date":"2018-02-22","close":10529.3252},{"date":"2018-02-23","close":10585.8828},{"date":"2018-02-26","close":10618.874},{"date":"2018-02-27","close":10651.8682},{"date":"2018-02-28","close":10543.4629},{"date":"2018-03-02","close":10575.0},{"date":"2018-03-05","close":10555.0},{"date":"2018-03-06","close":10581.1699},{"date":"2018-03-07","close":10468.0527},{"date":"2018-03-08","close":10515.1865},{"date":"2018-03-09","close":10529.3252},{"date":"2018-03-12","close":10595.3096},{"date":"2018-03-13","close":10562.3193},{"date":"2018-03-14","close":10567.0293},{"date":"2018-03-15","close":10604.7363},{"date":"2018-03-16","close":10595.3096},{"date":"2018-03-19","close":10562.3193},{"date":"2018-03-20","close":10633.0156},{"date":"2018-03-21","close":10633.0156},{"date":"2018-03-22","close":10618.874},{"date":"2018-03-23","close":10472.7666},{"date":"2018-03-26","close":10529.3252},{"date":"2018-03-27","close":10557.6035},{"date":"2018-03-28","close":10482.1934},{"date":"2018-03-29","close":10609.4492},{"date":"2018-03-30","close":10600.0234},{"date":"2018-04-02","close":10585.8828},{"date":"2018-04-03","close":10581.1699},{"date":"2018-04-04","close":10628.3018},{"date":"2018-04-05","close":10633.0156},{"date":"2018-04-06","close":10656.5811},{"date":"2018-04-09","close":10760.2715},{"date":"2018-04-10","close":10797.9775},{"date":"2018-04-11","close":10821.5459},{"date":"2018-04-12","close":10717.8525},{"date":"2018-04-13","close":10746.1328},{"date":"2018-04-16","close":10746.1328},{"date":"2018-04-17","close":10699.001},{"date":"2018-04-18","close":10623.5908},{"date":"2018-04-19","close":10510.4717},{"date":"2018-04-20","close":10515.1865},{"date":"2018-04-23","close":10397.3525},{"date":"2018-04-24","close":10373.7881},{"date":"2018-04-25","close":10359.6484},{"date":"2018-04-26","close":10435.0566},{"date":"2018-04-27","close":10501.0449},{"date":"2018-04-30","close":10435.0566},{"date":"2018-05-02","close":10321.9414},{"date":"2018-05-03","close":10307.8047},{"date":"2018-05-04","close":10194.6855},{"date":"2018-05-08","close":10095.708},{"date":"2018-05-09","close":10274.8115},{"date":"2018-05-10","close":10246.5303},{"date":"2018-05-11","close":10274.8115},{"date":"2018-05-14","close":10204.1133},{"date":"2018-05-15","close":10260.6709},{"date":"2018-05-16","close":10321.9414},{"date":"2018-05-17","close":10293.6631},{"date":"2018-05-18","close":10336.083},{"date":"2018-05-21","close":10354.9336},{"date":"2018-05-23","close":10279.5234},{"date":"2018-05-24","close":10350.2227},{"date":"2018-05-25","close":10406.7803},{"date":"2018-05-28","close":10397.3525},{"date":"2018-05-29","close":10406.7803},{"date":"2018-05-30","close":10359.6484},{"date":"2018-05-31","close":10387.9258},{"date":"2018-06-01","close":10439.7734},{"date":"2018-06-04","close":10350.2227},{"date":"2018-06-05","close":10312.5166},{"date":"2018-06-07","close":10345.5244},{"date":"2018-06-08","close":10321.9463},{"date":"2018-06-11","close":10326.6621},{"date":"2018-06-12","close":10378.5312},{"date":"2018-06-14","close":10369.0996},{"date":"2018-06-15","close":10420.9697},{"date":"2018-06-18","close":10373.8164},{"date":"2018-06-19","close":10232.3564},{"date":"2018-06-20","close":10345.5244},{"date":"2018-06-21","close":10293.6553},{"date":"2018-06-22","close":10350.2402},{"date":"2018-06-25","close":10354.9561},{"date":"2018-06-26","close":10359.668},{"date":"2018-06-27","close":10383.248},{"date":"2018-06-28","close":10321.9463},{"date":"2018-06-29","close":10331.3779},{"date":"2018-07-02","close":10274.793},{"date":"2018-07-03","close":10298.3701},{"date":"2018-07-04","close":10331.3779},{"date":"2018-07-05","close":10279.5098},{"date":"2018-07-06","close":10340.8086},{"date":"2018-07-09","close":10369.0996},{"date":"2018-07-10","close":10364.3857},{"date":"2018-07-11","close":10288.9385},{"date":"2018-07-12","close":10350.2402},{"date":"2018-07-13","close":10354.9561},{"date":"2018-07-16","close":10350.2402},{"date":"2018-07-17","close":10359.668},{"date":"2018-07-18","close":10317.2324},{"date":"2018-07-19","close":10279.5098},{"date":"2018-07-20","close":10298.3701},{"date":"2018-07-23","close":10171.0566},{"date":"2018-07-24","close":10166.3398},{"date":"2018-07-25","close":10053.1699},{"date":"2018-07-26","close":10090.8955},{"date":"2018-07-27","close":10090.8955},{"date":"2018-07-30","close":10076.748},{"date":"2018-07-31","close":10147.4775},{"date":"2018-08-01","close":10213.4922},{"date":"2018-08-02","close":10185.2021},{"date":"2018-08-03","close":10232.3564},{"date":"2018-08-06","close":10222.9258},{"date":"2018-08-07","close":10246.5029},{"date":"2018-08-08","close":10293.6553},{"date":"2018-08-09","close":10303.0859},{"date":"2018-08-10","close":10307.8018},{"date":"2018-08-13","close":10185.2021},{"date":"2018-08-14","close":10213.4922},{"date":"2018-08-16","close":10161.626},{"date":"2018-08-17","close":10260.6465},{"date":"2018-08-20","close":10255.9316},{"date":"2018-08-21","close":10331.3779},{"date":"2018-08-22","close":10298.3701},{"date":"2018-08-23","close":10317.2324},{"date":"2018-08-24","close":10369.0996},{"date":"2018-08-27","close":10402.1074},{"date":"2018-08-28","close":10364.3857},{"date":"2018-08-29","close":10397.3945},{"date":"2018-08-30","close":10392.6768},{"date":"2018-08-31","close":10468.124},{"date":"2018-09-03","close":10463.4082},{"date":"2018-09-04","close":10548.2832},{"date":"2018-09-05","close":10501.1299},{"date":"2018-09-06","close":10482.2695},{"date":"2018-09-07","close":10491.7002},{"date":"2018-09-10","close":10458.6934},{"date":"2018-09-11","close":10491.7002},{"date":"2018-09-12","close":10529.4238},{"date":"2018-09-13","close":10538.8545},{"date":"2018-09-14","close":10519.9941},{"date":"2018-09-17","close":10553.001},{"date":"2018-09-18","close":10576.5771},{"date":"2018-09-19","close":10553.001},{"date":"2018-09-20","close":10548.2832},{"date":"2018-09-21","close":10553.001},{"date":"2018-09-27","close":10571.8613},{"date":"2018-09-28","close":10557.7168},{"date":"2018-10-01","close":10477.5557},{"date":"2018-10-02","close":10383.248},{"date":"2018-10-04","close":10378.5312},{"date":"2018-10-05","close":10317.2324},{"date":"2018-10-08","close":10274.793},{"date":"2018-10-10","close":10213.4922},{"date":"2018-10-11","close":10081.4639},{"date":"2018-10-12","close":10119.1865},{"date":"2018-10-15","close":10020.1641},{"date":"2018-10-16","close":10039.0254},{"date":"2018-10-17","close":10034.3086},{"date":"2018-10-18","close":10015.4482},{"date":"2018-10-19","close":10076.748},{"date":"2018-10-22","close":10053.1699},{"date":"2018-10-23","close":9892.8496},{"date":"2018-10-24","close":9817.4043},{"date":"2018-10-25","close":9784.3945},{"date":"2018-10-26","close":9690.0879},{"date":"2018-10-29","close":9609.9268},{"date":"2018-10-30","close":9704.2334},{"date":"2018-10-31","close":9619.3574},{"date":"2018-11-01","close":9685.3711},{"date":"2018-11-02","close":9807.9727},{"date":"2018-11-05","close":9873.9902},{"date":"2018-11-06","close":9902.2803},{"date":"2018-11-07","close":9873.9902},{"date":"2018-11-08","close":9911.7129},{"date":"2018-11-09","close":9826.835},{"date":"2018-11-12","close":9638.2178},{"date":"2018-11-13","close":9727.8105},{"date":"2018-11-14","close":9774.9648},{"date":"2018-11-15","close":9812.6885},{"date":"2018-11-16","close":9878.7031},{"date":"2018-11-19","close":9982.4414},{"date":"2018-11-20","close":9968.292},{"date":"2018-11-21","close":9982.4414},{"date":"2018-11-22","close":9973.0088},{"date":"2018-11-23","close":9940.002},{"date":"2018-11-26","close":10029.5957},{"date":"2018-11-27","close":10024.8779},{"date":"2018-11-28","close":10020.1641},{"date":"2018-11-29","close":10024.8779},{"date":"2018-11-30","close":10024.8779},{"date":"2018-12-03","close":10067.3184},{"date":"2018-12-04","close":10086.1797},{"date":"2018-12-05","close":10081.4639},{"date":"2018-12-06","close":10016.3252},{"date":"2018-12-07","close":10058.8057},{"date":"2018-12-10","close":10039.9248},{"date":"2018-12-11","close":10006.8838},{"date":"2018-12-12","close":10068.2461},{"date":"2018-12-13","close":10082.4072},{"date":"2018-12-14","close":10011.6045},{"date":"2018-12-17","close":9964.3994},{"date":"2018-12-18","close":9978.5635},{"date":"2018-12-19","close":10054.0859},{"date":"2018-12-20","close":10006.8838},{"date":"2018-12-21","close":10049.3662},{"date":"2018-12-24","close":10021.0459},{"date":"2018-12-26","close":10049.3662},{"date":"2018-12-27","close":10068.2461},{"date":"2018-12-28","close":10101.29},{"date":"2019-01-02","close":10039.9248},{"date":"2019-01-03","close":9973.8418},{"date":"2019-01-04","close":10072.9658},{"date":"2019-01-07","close":10087.1289},{"date":"2019-01-08","close":10070.0},{"date":"2019-01-09","close":10096.5684},{"date":"2019-01-10","close":10101.29},{"date":"2019-01-11","close":10096.5684},{"date":"2019-01-14","close":10063.5254},{"date":"2019-01-15","close":10072.9658},{"date":"2019-01-16","close":10054.0859},{"date":"2019-01-17","close":10002.165},{"date":"2019-01-18","close":10049.3662},{"date":"2019-01-21","close":10002.165},{"date":"2019-01-22","close":10021.0459},{"date":"2019-01-23","close":9997.4434},{"date":"2019-01-24","close":10030.4854},{"date":"2019-01-25","close":10054.0859},{"date":"2019-01-28","close":10063.5254},{"date":"2019-01-29","close":10049.3662},{"date":"2019-01-30","close":10068.2461},{"date":"2019-01-31","close":10115.4492},{"date":"2019-02-01","close":10101.29},{"date":"2019-02-07","close":10115.4492},{"date":"2019-02-08","close":10134.3311},{"date":"2019-02-11","close":10190.9727},{"date":"2019-02-12","close":10148.4922},{"date":"2019-02-13","close":10181.5312},{"date":"2019-02-14","close":10153.21},{"date":"2019-02-15","close":10162.6523},{"date":"2019-02-18","close":10181.5312},{"date":"2019-02-19","close":10219.2959},{"date":"2019-02-20","close":10205.1348},{"date":"2019-02-21","close":10186.2539},{"date":"2019-02-22","close":10162.6523},{"date":"2019-02-25","close":10124.8896},{"date":"2019-02-26","close":10129.6094},{"date":"2019-02-27","close":10176.8135},{"date":"2019-02-28","close":10200.4141},{"date":"2019-03-04","close":10285.376},{"date":"2019-03-05","close":10299.5381},{"date":"2019-03-06","close":10257.0576},{"date":"2019-03-07","close":10205.1348},{"date":"2019-03-08","close":10214.5723},{"date":"2019-03-11","close":10205.1348},{"date":"2019-03-12","close":10261.7764},{"date":"2019-03-13","close":10290.0967},{"date":"2019-03-14","close":10247.6143},{"date":"2019-03-15","close":10205.1348},{"date":"2019-03-18","close":10190.9727},{"date":"2019-03-19","close":10148.4922},{"date":"2019-03-20","close":10153.21},{"date":"2019-03-21","close":10106.0088},{"date":"2019-03-22","close":10091.8477},{"date":"2019-03-25","close":10044.6455},{"date":"2019-03-26","close":10068.2461},{"date":"2019-03-27","close":10016.3252},{"date":"2019-03-28","close":9997.4434},{"date":"2019-03-29","close":10035.2031},{"date":"2019-04-01","close":10044.6455},{"date":"2019-04-02","close":10077.6875},{"date":"2019-04-03","close":10110.7314},{"date":"2019-04-04","close":10096.5684},{"date":"2019-04-05","close":10054.0859},{"date":"2019-04-08","close":10054.0859},{"date":"2019-04-09","close":10082.4072},{"date":"2019-04-10","close":10124.8896},{"date":"2019-04-11","close":10153.21},{"date":"2019-04-12","close":10157.9326},{"date":"2019-04-15","close":10120.1699},{"date":"2019-04-16","close":10139.0508},{"date":"2019-04-17","close":10129.6094},{"date":"2019-04-18","close":10072.9658},{"date":"2019-04-19","close":10167.373},{"date":"2019-04-22","close":10181.5312},{"date":"2019-04-23","close":10167.373},{"date":"2019-04-24","close":10134.3311},{"date":"2019-04-25","close":10096.5684},{"date":"2019-04-26","close":10091.8477},{"date":"2019-04-29","close":10124.8896},{"date":"2019-04-30","close":10115.4492},{"date":"2019-05-02","close":10110.7314},{"date":"2019-05-03","close":10096.5684},{"date":"2019-05-07","close":10058.8057},{"date":"2019-05-08","close":10016.3252},{"date":"2019-05-09","close":9964.3994},{"date":"2019-05-10","close":9931.3604},{"date":"2019-05-13","close":9841.6748},{"date":"2019-05-14","close":9879.4404},{"date":"2019-05-15","close":9921.9199},{"date":"2019-05-16","close":9903.0391},{"date":"2019-05-17","close":9879.4404},{"date":"2019-05-20","close":9808.6357},{"date":"2019-05-21","close":9789.7549},{"date":"2019-05-22","close":9808.6357},{"date":"2019-05-23","close":9775.5938},{"date":"2019-05-24","close":9766.1523},{"date":"2019-05-27","close":9742.5498},{"date":"2019-05-28","close":9780.3135},{"date":"2019-05-29","close":9733.1113},{"date":"2019-05-30","close":9737.8311},{"date":"2019-05-31","close":9808.6357},{"date":"2019-06-03","close":9832.2354},{"date":"2019-06-04","close":9841.6748},{"date":"2019-06-05","close":9865.3916},{"date":"2019-06-07","close":9870.1338},{"date":"2019-06-10","close":9889.1045},{"date":"2019-06-11","close":9884.3623},{"date":"2019-06-12","close":9879.6191},{"date":"2019-06-13","close":9912.8193},{"date":"2019-06-14","close":9879.6191},{"date":"2019-06-17","close":9855.9043},{"date":"2019-06-18","close":9865.3916},{"date":"2019-06-19","close":9893.8486},{"date":"2019-06-20","close":9936.5371},{"date":"2019-06-21","close":9917.5635},{"date":"2019-06-24","close":9903.335},{"date":"2019-06-25","close":9860.6484},{"date":"2019-06-26","close":9870.1338},{"date":"2019-06-27","close":9832.1885},{"date":"2019-06-28","close":9832.1885},{"date":"2019-07-01","close":9884.3623},{"date":"2019-07-02","close":9865.3916},{"date":"2019-07-03","close":9865.3916},{"date":"2019-07-04","close":9723.1006},{"date":"2019-07-05","close":9761.0449},{"date":"2019-07-08","close":9704.1289},{"date":"2019-07-09","close":9618.7568},{"date":"2019-07-10","close":9614.0137},{"date":"2019-07-11","close":9647.2148},{"date":"2019-07-12","close":9623.499},{"date":"2019-07-15","close":9580.8135},{"date":"2019-07-16","close":9609.2695},{"date":"2019-07-17","close":9576.0693},{"date":"2019-07-18","close":9571.3291},{"date":"2019-07-19","close":9623.499},{"date":"2019-07-22","close":9632.9854},{"date":"2019-07-23","close":9623.499},{"date":"2019-07-24","close":9599.7822},{"date":"2019-07-25","close":9566.584},{"date":"2019-07-26","close":9571.3291},{"date":"2019-07-29","close":9500.1807},{"date":"2019-07-30","close":9509.668},{"date":"2019-07-31","close":9490.6953},{"date":"2019-08-01","close":9504.9248},{"date":"2019-08-02","close":9433.7803},{"date":"2019-08-05","close":9239.3193},{"date":"2019-08-06","close":9206.1162},{"date":"2019-08-07","close":9234.5752},{"date":"2019-08-08","close":9291.4902},{"date":"2019-08-09","close":9334.1768},{"date":"2019-08-12","close":9357.8936},{"date":"2019-08-13","close":9343.6621},{"date":"2019-08-14","close":9353.1494},{"date":"2019-08-16","close":9334.1768},{"date":"2019-08-19","close":9338.9229},{"date":"2019-08-20","close":9391.0938},{"date":"2019-08-21","close":9424.2939},{"date":"2019-08-22","close":9391.0938},{"date":"2019-08-23","close":9367.3779},{"date":"2019-08-26","close":9244.0605},{"date":"2019-08-27","close":9248.8057},{"date":"2019-08-28","close":9357.8936},{"date":"2019-08-29","close":9376.8633},{"date":"2019-08-30","close":9391.0938},{"date":"2019-09-02","close":9414.8086},{"date":"2019-09-03","close":9410.0625},{"date":"2019-09-04","close":9443.2656},{"date":"2019-09-05","close":9429.0381},{"date":"2019-09-06","close":9419.5508},{"date":"2019-09-09","close":9410.0625},{"date":"2019-09-10","close":9386.3486},{"date":"2019-09-11","close":9452.7539},{"date":"2019-09-16","close":9481.21},{"date":"2019-09-17","close":9571.3291},{"date":"2019-09-18","close":9566.584},{"date":"2019-09-19","close":9557.0967},{"date":"2019-09-20","close":9580.8135},{"date":"2019-09-23","close":9519.1523},{"date":"2019-09-24","close":9519.1523},{"date":"2019-09-25","close":9481.21},{"date":"2019-09-26","close":9495.4404},{"date":"2019-09-27","close":9476.4668},{"date":"2019-09-30","close":9448.0098},{"date":"2019-10-01","close":9557.0967},{"date":"2019-10-02","close":9519.1523},{"date":"2019-10-04","close":9509.668},{"date":"2019-10-07","close":9595.041},{"date":"2019-10-08","close":9595.041},{"date":"2019-10-10","close":9561.8398},{"date":"2019-10-11","close":9557.0967},{"date":"2019-10-14","close":9580.8135},{"date":"2019-10-15","close":9599.7822},{"date":"2019-10-16","close":9651.959},{"date":"2019-10-17","close":9609.2695},{"date":"2019-10-18","close":9557.0967},{"date":"2019-10-21","close":9533.3818},{"date":"2019-10-22","close":9604.5283},{"date":"2019-10-23","close":9704.1289},{"date":"2019-10-24","close":9661.4424},{"date":"2019-10-25","close":9675.6729},{"date":"2019-10-28","close":9675.6729},{"date":"2019-10-29","close":9704.1289},{"date":"2019-10-30","close":9685.1592},{"date":"2019-10-31","close":9713.6152},{"date":"2019-11-01","close":9694.6445},{"date":"2019-11-04","close":9694.6445},{"date":"2019-11-05","close":9718.3594},{"date":"2019-11-06","close":9718.3594},{"date":"2019-11-07","close":9689.9004},{"date":"2019-11-08","close":9661.4424},{"date":"2019-11-11","close":9647.2148},{"date":"2019-11-12","close":9637.7266},{"date":"2019-11-13","close":9595.041},{"date":"2019-11-14","close":9632.9854},{"date":"2019-11-15","close":9661.4424},{"date":"2019-11-18","close":9685.1592},{"date":"2019-11-19","close":9661.4424},{"date":"2019-11-20","close":9651.959},{"date":"2019-11-21","close":9576.0693},{"date":"2019-11-22","close":9571.3291},{"date":"2019-11-25","close":9628.2422},{"date":"2019-11-26","close":9642.4717},{"date":"2019-11-27","close":9680.415},{"date":"2019-11-28","close":9661.4424},{"date":"2019-11-29","close":9628.2422},{"date":"2019-12-02","close":9618.7568},{"date":"2019-12-03","close":9609.2695},{"date":"2019-12-04","close":9595.041},{"date":"2019-12-05","close":9585.5547},{"date":"2019-12-06","close":9594.1221},{"date":"2019-12-09","close":9575.0869},{"date":"2019-12-10","close":9560.8076},{"date":"2019-12-11","close":9560.8076},{"date":"2019-12-12","close":9613.1562},{"date":"2019-12-13","close":9627.4346},{"date":"2019-12-16","close":9613.1562},{"date":"2019-12-17","close":9655.9883},{"date":"2019-12-18","close":9665.5068},{"date":"2019-12-19","close":9660.7471},{"date":"2019-12-20","close":9684.5439},{"date":"2019-12-23","close":9760.6865},{"date":"2019-12-24","close":9741.6494},{"date":"2019-12-26","close":9770.2051},{"date":"2019-12-27","close":9803.5166},{"date":"2019-12-30","close":9832.0703},{"date":"2020-01-02","close":9822.5537},{"date":"2020-01-03","close":9779.7217},{"date":"2020-01-06","close":9713.0957},{"date":"2020-01-07","close":9751.1689},{"date":"2020-01-08","close":9670.2676},{"date":"2020-01-09","close":9717.8564},{"date":"2020-01-10","close":9779.7217},{"date":"2020-01-13","close":9827.3125},{"date":"2020-01-14","close":9808.2754},{"date":"2020-01-15","close":9789.2393},{"date":"2020-01-16","close":9817.7939},{"date":"2020-01-17","close":9798.7588},{"date":"2020-01-20","close":9770.2051},{"date":"2020-01-21","close":9722.6143},{"date":"2020-01-22","close":9779.7217},{"date":"2020-01-23","close":9789.2393},{"date":"2020-01-28","close":9760.6865},{"date":"2020-01-29","close":9789.2393},{"date":"2020-01-30","close":9765.4463},{"date":"2020-01-31","close":9727.3721},{"date":"2020-02-03","close":9717.8564},{"date":"2020-02-04","close":9746.4082},{"date":"2020-02-05","close":9751.1689},{"date":"2020-02-06","close":9860.624},{"date":"2020-02-07","close":9855.8662},{"date":"2020-02-10","close":9889.1797},{"date":"2020-02-11","close":9879.6611},{"date":"2020-02-12","close":9889.1797},{"date":"2020-02-13","close":9889.1797},{"date":"2020-02-14","close":9865.3848},{"date":"2020-02-17","close":9889.1797},{"date":"2020-02-18","close":9884.4209},{"date":"2020-02-19","close":9879.6611},{"date":"2020-02-20","close":9855.8662},{"date":"2020-02-21","close":9798.7588},{"date":"2020-02-24","close":9684.5439},{"date":"2020-02-25","close":9746.4082},{"date":"2020-02-26","close":9779.7217},{"date":"2020-02-27","close":9736.8926},{"date":"2020-02-28","close":9679.7832},{"date":"2020-03-02","close":9741.6494},{"date":"2020-03-03","close":9755.9258},{"date":"2020-03-04","close":9803.5166},{"date":"2020-03-05","close":9874.9023},{"date":"2020-03-06","close":9865.3848},{"date":"2020-03-09","close":9865.3848},{"date":"2020-03-10","close":9865.3848},{"date":"2020-03-11","close":9765.4463},{"date":"2020-03-12","close":9651.2285},{"date":"2020-03-13","close":9546.5322},{"date":"2020-03-16","close":9508.4619},{"date":"2020-03-17","close":9560.8076},{"date":"2020-03-18","close":9437.0752},{"date":"2020-03-19","close":9146.7764},{"date":"2020-03-20","close":9332.377},{"date":"2020-03-23","close":9365.6904},{"date":"2020-03-24","close":9546.5322},{"date":"2020-03-25","close":9627.4346},{"date":"2020-03-26","close":9713.0957},{"date":"2020-03-27","close":9774.9639},{"date":"2020-03-30","close":9879.6611},{"date":"2020-03-31","close":10227.0664},{"date":"2020-04-01","close":9979.5996},{"date":"2020-04-02","close":9965.3232},{"date":"2020-04-03","close":10022.4307},{"date":"2020-04-06","close":10150.9229},{"date":"2020-04-07","close":10146.1631},{"date":"2020-04-08","close":10122.3682},{"date":"2020-04-09","close":10174.7178},{"date":"2020-04-10","close":10255.6211},{"date":"2020-04-13","close":10260.3779},{"date":"2020-04-14","close":10265.1377},{"date":"2020-04-16","close":10279.416},{"date":"2020-04-17","close":10260.3779},{"date":"2020-04-20","close":10284.1748},{"date":"2020-04-21","close":10265.1377},{"date":"2020-04-22","close":10298.4531},{"date":"2020-04-23","close":10331.7646},{"date":"2020-04-24","close":10312.7285},{"date":"2020-04-27","close":10327.0059},{"date":"2020-04-28","close":10293.6924},{"date":"2020-04-29","close":10312.7285},{"date":"2020-05-04","close":10241.3438},{"date":"2020-05-06","close":10288.9336},{"date":"2020-05-07","close":10288.9336},{"date":"2020-05-08","close":10407.9102},{"date":"2020-05-11","close":10445.9805},{"date":"2020-05-12","close":10493.5703},{"date":"2020-05-13","close":10555.4385},{"date":"2020-05-14","close":10583.9912},{"date":"2020-05-15","close":10598.2686},{"date":"2020-05-18","close":10536.4014},{"date":"2020-05-19","close":10517.3643},{"date":"2020-05-20","close":10541.1611},{"date":"2020-05-21","close":10560.1953},{"date":"2020-05-22","close":10564.9541},{"date":"2020-05-25","close":10574.4736},{"date":"2020-05-26","close":10612.5469},{"date":"2020-05-27","close":10564.9541},{"date":"2020-05-28","close":10541.1611},{"date":"2020-05-29","close":10579.2305},{"date":"2020-06-01","close":10688.6885},{"date":"2020-06-02","close":10660.1367},{"date":"2020-06-03","close":10645.8584},{"date":"2020-06-04","close":10726.7607},{"date":"2020-06-05","close":10826.6982},{"date":"2020-06-08","close":10864.8037},{"date":"2020-06-09","close":10998.1738},{"date":"2020-06-10","close":11050.5693},{"date":"2020-06-11","close":11131.543},{"date":"2020-06-12","close":11198.2266},{"date":"2020-06-15","close":11007.7002},{"date":"2020-06-16","close":11193.4639},{"date":"2020-06-17","close":11164.8867},{"date":"2020-06-18","close":11188.7031},{"date":"2020-06-19","close":11140.0},{"date":"2020-06-22","close":11174.4102},{"date":"2020-06-23","close":11198.2266},{"date":"2020-06-24","close":11226.8057},{"date":"2020-06-25","close":11207.7549},{"date":"2020-06-26","close":11164.8867},{"date":"2020-06-29","close":11069.623},{"date":"2020-06-30","close":11050.5693},{"date":"2020-07-01","close":10993.4092},{"date":"2020-07-02","close":11074.3848},{"date":"2020-07-03","close":11116.0},{"date":"2020-07-06","close":11102.9658},{"date":"2020-07-07","close":11131.543},{"date":"2020-07-08","close":11150.5947},{"date":"2020-07-09","close":11164.8867},{"date":"2020-07-10","close":11207.7549},{"date":"2020-07-13","close":11269.6748},{"date":"2020-07-14","close":11303.0186},{"date":"2020-07-15","close":11241.0957},{"date":"2020-07-16","close":11222.0439},{"date":"2020-07-17","close":11312.5439},{"date":"2020-07-20","close":11398.2803},{"date":"2020-07-21","close":11460.2031},{"date":"2020-07-22","close":11564.9922},{"date":"2020-07-23","close":11660.2559},{"date":"2020-07-24","close":11688.834},{"date":"2020-07-27","close":11536.4131},{"date":"2020-07-28","close":11560.2285},{"date":"2020-07-29","close":11517.3604},{"date":"2020-07-30","close":11545.9404},{"date":"2020-07-31","close":11541.1768},{"date":"2020-08-03","close":11603.0977},{"date":"2020-08-04","close":11669.7812},{"date":"2020-08-05","close":11903.1748},{"date":"2020-08-06","close":11926.9941},{"date":"2020-08-07","close":11907.9414},{"date":"2020-08-10","close":11907.9414},{"date":"2020-08-11","close":11926.9941},{"date":"2020-08-12","close":11846.0195},{"date":"2020-08-13","close":11826.9658},{"date":"2020-08-14","close":11717.4131},{"date":"2020-08-18","close":11693.5986},{"date":"2020-08-19","close":11750.7559},{"date":"2020-08-20","close":11736.4648},{"date":"2020-08-21","close":11703.123},{"date":"2020-08-24","close":11803.1494},{"date":"2020-08-25","close":11903.1748},{"date":"2020-08-26","close":11926.9941},{"date":"2020-08-27","close":11907.9414},{"date":"2020-08-28","close":11879.3613},{"date":"2020-08-31","close":11931.7559},{"date":"2020-09-01","close":11965.0977},{"date":"2020-09-02","close":12031.7832},{"date":"2020-09-03","close":12041.3115},{"date":"2020-09-04","close":11979.3877},{"date":"2020-09-07","close":12017.4941},{"date":"2020-09-08","close":12041.3115},{"date":"2020-09-09","close":11941.2842},{"date":"2020-09-10","close":11969.8613},{"date":"2020-09-11","close":11988.915},{"date":"2020-09-14","close":11979.3877},{"date":"2020-09-15","close":12022.2578},{"date":"2020-09-16","close":12046.0732},{"date":"2020-09-17","close":11993.6768},{"date":"2020-09-18","close":12069.8896},{"date":"2020-09-21","close":12003.2051},{"date":"2020-09-22","close":11846.0195},{"date":"2020-09-23","close":11836.4922},{"date":"2020-09-24","close":11626.9131},{"date":"2020-09-25","close":11603.0977},{"date":"2020-09-28","close":11669.7812},{"date":"2020-09-29","close":11717.4131},{"date":"2020-10-05","close":11745.9941},{"date":"2020-10-06","close":11774.5732},{"date":"2020-10-07","close":11817.4395},{"date":"2020-10-08","close":11855.5459},{"date":"2020-10-12","close":11836.4922},{"date":"2020-10-13","close":11765.0449},{"date":"2020-10-14","close":11745.9941},{"date":"2020-10-15","close":11679.3086},{"date":"2020-10-16","close":11641.2051},{"date":"2020-10-19","close":11650.7295},{"date":"2020-10-20","close":11579.2812},{"date":"2020-10-21","close":11588.8096},{"date":"2020-10-22","close":11536.4131},{"date":"2020-10-23","close":11545.9404},{"date":"2020-10-26","close":11464.9648},{"date":"2020-10-27","close":11441.1484},{"date":"2020-10-28","close":11512.5967},{"date":"2020-10-29","close":11603.0977},{"date":"2020-10-30","close":11484.0186},{"date":"2020-11-02","close":11526.8848},{"date":"2020-11-03","close":11650.7295},{"date":"2020-11-04","close":11731.7031},{"date":"2020-11-05","close":11836.4922},{"date":"2020-11-06","close":11788.8604},{"date":"2020-11-09","close":11836.4922},{"date":"2020-11-10","close":11774.5732},{"date":"2020-11-11","close":11769.8086},{"date":"2020-11-12","close":11703.123},{"date":"2020-11-13","close":11726.9414},{"date":"2020-11-16","close":11731.7031},{"date":"2020-11-17","close":11722.1768},{"date":"2020-11-18","close":11788.8604},{"date":"2020-11-19","close":11841.2578},{"date":"2020-11-20","close":11869.834},{"date":"2020-11-23","close":11879.3613},{"date":"2020-11-24","close":11822.2031},{"date":"2020-11-25","close":11874.5986},{"date":"2020-11-26","close":11926.9941},{"date":"2020-11-27","close":12007.9678},{"date":"2020-11-30","close":12050.8359},{"date":"2020-12-01","close":12136.5742},{"date":"2020-12-02","close":12236.5986},{"date":"2020-12-03","close":12293.7578},{"date":"2020-12-04","close":12436.6523},{"date":"2020-12-07","close":12622.417},{"date":"2020-12-08","close":12346.1523},{"date":"2020-12-09","close":12350.917},{"date":"2020-12-10","close":12446.1807},{"date":"2020-12-11","close":12422.3643},{"date":"2020-12-14","close":12493.8125},{"date":"2020-12-15","close":12465.2314},{"date":"2020-12-16","close":12441.416},{"date":"2020-12-17","close":12465.2314},{"date":"2020-12-18","close":12565.2598},{"date":"2020-12-21","close":12693.8662},{"date":"2020-12-22","close":12560.4961},{"date":"2020-12-23","close":12393.7852},{"date":"2020-12-24","close":12369.9678},{"date":"2020-12-28","close":12279.4678},{"date":"2020-12-29","close":12503.3379},{"date":"2020-12-30","close":12550.9707},{"date":"2021-01-04","close":12536.6807},{"date":"2021-01-05","close":12560.4961},{"date":"2021-01-06","close":12550.9707},{"date":"2021-01-07","close":12603.3652},{"date":"2021-01-08","close":12593.8389},{"date":"2021-01-11","close":12541.4424},{"date":"2021-01-12","close":12517.6279},{"date":"2021-01-13","close":12493.8125},{"date":"2021-01-14","close":12474.7598},{"date":"2021-01-15","close":12350.917},{"date":"2021-01-18","close":12203.2588},{"date":"2021-01-19","close":12174.6797},{"date":"2021-01-20","close":12227.0752},{"date":"2021-01-21","close":12231.8379},{"date":"2021-01-22","close":12217.5469},{"date":"2021-01-25","close":12327.0996},{"date":"2021-01-26","close":12322.335},{"date":"2021-01-27","close":12336.626},{"date":"2021-01-28","close":12250.8887},{"date":"2021-01-29","close":12122.2832},{"date":"2021-02-01","close":12288.9941},{"date":"2021-02-02","close":12231.8379},{"date":"2021-02-03","close":12217.5469},{"date":"2021-02-04","close":12174.6797},{"date":"2021-02-05","close":12193.7324},{"date":"2021-02-08","close":12127.0479},{"date":"2021-02-09","close":12112.7559},{"date":"2021-02-10","close":12127.0479},{"date":"2021-02-15","close":12169.915},{"date":"2021-02-16","close":12098.4678},{"date":"2021-02-17","close":12050.8359},{"date":"2021-02-18","close":12022.2578},{"date":"2021-02-19","close":11974.626},{"date":"2021-02-22","close":11946.0459},{"date":"2021-02-23","close":11812.6777},{"date":"2021-02-24","close":11731.7031},{"date":"2021-02-25","close":11888.8887},{"date":"2021-02-26","close":11822.2031},{"date":"2021-03-02","close":11822.2031},{"date":"2021-03-03","close":11865.0713},{"date":"2021-03-04","close":11822.2031},{"date":"2021-03-05","close":11788.8604},{"date":"2021-03-08","close":11665.0176},{"date":"2021-03-09","close":11612.625},{"date":"2021-03-10","close":11603.0977},{"date":"2021-03-11","close":11650.7295},{"date":"2021-03-12","close":11717.4131},{"date":"2021-03-15","close":11703.123},{"date":"2021-03-16","close":11803.1494},{"date":"2021-03-17","close":11831.7285},{"date":"2021-03-18","close":11812.6777},{"date":"2021-03-19","close":11807.915},{"date":"2021-03-22","close":11803.1494},{"date":"2021-03-23","close":11784.0967},{"date":"2021-03-24","close":11807.915},{"date":"2021-03-25","close":11788.8604},{"date":"2021-03-26","close":11803.1494},{"date":"2021-03-29","close":11836.4922},{"date":"2021-03-30","close":11812.6777},{"date":"2021-03-31","close":11807.915},{"date":"2021-04-01","close":11812.6777},{"date":"2021-04-02","close":11788.8604},{"date":"2021-04-05","close":11741.2295},{"date":"2021-04-06","close":11707.8877},{"date":"2021-04-07","close":11750.7559},{"date":"2021-04-08","close":11822.2031},{"date":"2021-04-09","close":11860.3096},{"date":"2021-04-12","close":11922.2295},{"date":"2021-04-13","close":11988.915},{"date":"2021-04-14","close":12017.4941},{"date":"2021-04-15","close":12055.5996},{"date":"2021-04-16","close":12074.6523},{"date":"2021-04-19","close":12150.8623},{"date":"2021-04-20","close":12131.8096},{"date":"2021-04-21","close":12098.4678},{"date":"2021-04-22","close":12055.5996},{"date":"2021-04-23","close":12098.4678},{"date":"2021-04-26","close":12065.126},{"date":"2021-04-27","close":11979.3877},{"date":"2021-04-28","close":11917.4648},{"date":"2021-04-29","close":11869.834},{"date":"2021-04-30","close":11803.1494},{"date":"2021-05-03","close":11674.5449},{"date":"2021-05-04","close":11684.0723},{"date":"2021-05-06","close":11684.0723},{"date":"2021-05-07","close":11769.8086},{"date":"2021-05-10","close":11893.6514},{"date":"2021-05-11","close":11841.2578},{"date":"2021-05-12","close":11817.4395},{"date":"2021-05-13","close":11779.334},{"date":"2021-05-14","close":11836.4922},{"date":"2021-05-17","close":11822.2031},{"date":"2021-05-18","close":11888.8887},{"date":"2021-05-20","close":11841.2578},{"date":"2021-05-21","close":11826.9658},{"date":"2021-05-24","close":11736.4648},{"date":"2021-05-25","close":11765.0449},{"date":"2021-05-26","close":11774.5732},{"date":"2021-05-27","close":11807.915},{"date":"2021-05-28","close":11812.6777},{"date":"2021-05-31","close":11803.1494},{"date":"2021-06-01","close":11793.625},{"date":"2021-06-02","close":11745.9941},{"date":"2021-06-03","close":11765.0449},{"date":"2021-06-04","close":11755.5186},{"date":"2021-06-07","close":11760.2822},{"date":"2021-06-08","close":11788.8838},{"date":"2021-06-09","close":11755.5146},{"date":"2021-06-10","close":11836.5547},{"date":"2021-06-11","close":11822.252},{"date":"2021-06-14","close":11879.459},{"date":"2021-06-15","close":11860.3896},{"date":"2021-06-16","close":11846.0898},{"date":"2021-06-17","close":11841.3223},{"date":"2021-06-18","close":11855.6221},{"date":"2021-06-21","close":11908.0605},{"date":"2021-06-22","close":11884.2256},{"date":"2021-06-23","close":11960.499},{"date":"2021-06-24","close":11946.1963},{"date":"2021-06-25","close":11903.292},{"date":"2021-06-28","close":11917.5938},{"date":"2021-06-29","close":11931.8945},{"date":"2021-06-30","close":11950.9648},{"date":"2021-07-01","close":12003.4004},{"date":"2021-07-02","close":12017.7012},{"date":"2021-07-05","close":12098.7412},{"date":"2021-07-06","close":11955.7305},{"date":"2021-07-07","close":11970.0312},{"date":"2021-07-08","close":11970.0312},{"date":"2021-07-09","close":11917.5938},{"date":"2021-07-12","close":11936.6621},{"date":"2021-07-13","close":11922.3613},{"date":"2021-07-14","close":11898.5264},{"date":"2021-07-15","close":11927.1279},{"date":"2021-07-16","close":11912.8281},{"date":"2021-07-19","close":11917.5938},{"date":"2021-07-20","close":11946.1963},{"date":"2021-07-21","close":11908.0605},{"date":"2021-07-22","close":11888.9902},{"date":"2021-07-23","close":11917.5938},{"date":"2021-07-26","close":11893.7578},{"date":"2021-07-27","close":11888.9902},{"date":"2021-07-28","close":11841.3223},{"date":"2021-07-29","close":11874.6904},{"date":"2021-07-30","close":11827.0215},{"date":"2021-08-02","close":11908.0605},{"date":"2021-08-03","close":11912.8281},{"date":"2021-08-04","close":11970.0312},{"date":"2021-08-05","close":12017.7012},{"date":"2021-08-06","close":12041.5371},{"date":"2021-08-09","close":11974.7988},{"date":"2021-08-10","close":12055.8379},{"date":"2021-08-11","close":12165.4814},{"date":"2021-08-12","close":12160.7119},{"date":"2021-08-13","close":12113.043},{"date":"2021-08-17","close":12127.3438},{"date":"2021-08-18","close":12155.9453},{"date":"2021-08-19","close":12093.9746},{"date":"2021-08-20","close":12017.7012},{"date":"2021-08-23","close":12141.6445},{"date":"2021-08-24","close":12117.8096},{"date":"2021-08-25","close":12113.043},{"date":"2021-08-26","close":12098.7412},{"date":"2021-08-27","close":12132.1113},{"date":"2021-08-30","close":12160.7119},{"date":"2021-08-31","close":12222.6846},{"date":"2021-09-01","close":12241.7529},{"date":"2021-09-02","close":12232.2188},{"date":"2021-09-03","close":12236.9863},{"date":"2021-09-06","close":12175.0146},{"date":"2021-09-07","close":12151.1787},{"date":"2021-09-08","close":12055.8379},{"date":"2021-09-09","close":12022.4688},{"date":"2021-09-10","close":12027.2383},{"date":"2021-09-13","close":11989.0996},{"date":"2021-09-14","close":11984.334},{"date":"2021-09-15","close":12036.7686},{"date":"2021-09-16","close":11993.8672},{"date":"2021-09-17","close":11998.6348},{"date":"2021-09-23","close":11979.5654},{"date":"2021-09-24","close":11941.4287},{"date":"2021-09-27","close":11927.1279},{"date":"2021-09-28","close":11817.4863},{"date":"2021-09-29","close":11769.8164},{"date":"2021-09-30","close":11760.2822},{"date":"2021-10-01","close":11684.0088},{"date":"2021-10-05","close":11450.4238},{"date":"2021-10-06","close":11302.6465},{"date":"2021-10-07","close":11397.9883},{"date":"2021-10-08","close":11417.0566},{"date":"2021-10-12","close":11345.5508},{"date":"2021-10-13","close":11359.8496},{"date":"2021-10-14","close":11479.0254},{"date":"2021-10-15","close":11488.5605},{"date":"2021-10-18","close":11436.125},{"date":"2021-10-19","close":11469.4922},{"date":"2021-10-20","close":11459.959},{"date":"2021-10-21","close":11431.3564},{"date":"2021-10-22","close":11440.8906},{"date":"2021-10-25","close":11393.2207},{"date":"2021-10-26","close":11469.4922},{"date":"2021-10-27","close":11426.5889},{"date":"2021-10-28","close":11407.5205},{"date":"2021-10-29","close":11269.2764},{"date":"2021-11-01","close":11312.1807},{"date":"2021-11-02","close":11364.6182},{"date":"2021-11-03","close":11388.4531},{"date":"2021-11-04","close":11364.6182},{"date":"2021-11-05","close":11383.6865},{"date":"2021-11-08","close":11254.9766},{"date":"2021-11-09","close":11278.8115},{"date":"2021-11-10","close":11264.5098},{"date":"2021-11-11","close":11216.8389},{"date":"2021-11-12","close":11259.7432},{"date":"2021-11-15","close":11402.7539},{"date":"2021-11-16","close":11407.5205},{"date":"2021-11-17","close":11302.6465},{"date":"2021-11-18","close":11259.7432},{"date":"2021-11-19","close":11326.4834},{"date":"2021-11-22","close":11326.4834},{"date":"2021-11-23","close":11245.4434},{"date":"2021-11-24","close":11254.9766},{"date":"2021-11-25","close":11278.8115},{"date":"2021-11-26","close":11359.8496},{"date":"2021-11-29","close":11345.5508},{"date":"2021-11-30","close":11283.5781},{"date":"2021-12-01","close":11288.3447},{"date":"2021-12-02","close":11321.7148},{"date":"2021-12-03","close":11350.3174},{"date":"2021-12-06","close":11345.5508},{"date":"2021-12-07","close":11345.5508},{"date":"2021-12-08","close":11418.0752},{"date":"2021-12-09","close":11470.5615},{"date":"2021-12-10","close":11441.9316},{"date":"2021-12-13","close":11432.3906},{"date":"2021-12-14","close":11451.4746},{"date":"2021-12-15","close":11475.334},{"date":"2021-12-16","close":11484.875},{"date":"2021-12-17","close":11518.2744},{"date":"2021-12-20","close":11523.0469},{"date":"2021-12-21","close":11461.0176},{"date":"2021-12-22","close":11418.0752},{"date":"2021-12-23","close":11398.9883},{"date":"2021-12-24","close":11384.6738},{"date":"2021-12-27","close":11427.6191},{"date":"2021-12-28","close":11451.4746},{"date":"2021-12-29","close":11427.6191},{"date":"2021-12-30","close":11408.5332},{"date":"2022-01-03","close":11415.0},{"date":"2022-01-04","close":11375.1328},{"date":"2022-01-05","close":11270.1592},{"date":"2022-01-06","close":11131.7881},{"date":"2022-01-07","close":11150.873},{"date":"2022-01-10","close":11155.6455},{"date":"2022-01-11","close":11208.1309},{"date":"2022-01-12","close":11255.8457},{"date":"2022-01-13","close":11217.6748},{"date":"2022-01-14","close":10974.3301},{"date":"2022-01-17","close":10950.4727},{"date":"2022-01-18","close":10897.9883},{"date":"2022-01-19","close":10907.5312},{"date":"2022-01-20","close":10926.6162},{"date":"2022-01-21","close":10902.7578},{"date":"2022-01-24","close":10912.3018},{"date":"2022-01-25","close":10788.2441},{"date":"2022-01-26","close":10750.0742},{"date":"2022-01-27","close":10597.3867},{"date":"2022-01-28","close":10716.6748},{"date":"2022-02-03","close":10883.6738},{"date":"2022-02-04","close":10859.8154},{"date":"2022-02-07","close":10831.1885},{"date":"2022-02-08","close":10831.1885},{"date":"2022-02-09","close":10835.959},{"date":"2022-02-10","close":10821.6436},{"date":"2022-02-11","close":10726.2158},{"date":"2022-02-14","close":10714.0},{"date":"2022-02-15","close":10583.0732},{"date":"2022-02-16","close":10707.1299},{"date":"2022-02-17","close":10726.2158},{"date":"2022-02-18","close":10721.4434},{"date":"2022-02-21","close":10721.4434},{"date":"2022-02-22","close":10721.4434},{"date":"2022-02-23","close":10735.7578},{"date":"2022-02-24","close":10664.1865},{"date":"2022-02-25","close":10716.6748},{"date":"2022-02-28","close":10793.0166},{"date":"2022-03-02","close":10816.873},{"date":"2022-03-03","close":10907.5312},{"date":"2022-03-04","close":10859.8154},{"date":"2022-03-07","close":10793.0166},{"date":"2022-03-08","close":10826.416},{"date":"2022-03-10","close":10864.5879},{"date":"2022-03-11","close":10888.4453},{"date":"2022-03-14","close":10902.7578},{"date":"2022-03-15","close":10902.7578},{"date":"2022-03-16","close":10969.5586},{"date":"2022-03-17","close":11060.2168},{"date":"2022-03-18","close":11079.3037},{"date":"2022-03-21","close":11007.7324},{"date":"2022-03-22","close":10940.9307},{"date":"2022-03-23","close":10945.7031},{"date":"2022-03-24","close":10936.1582},{"date":"2022-03-25","close":10945.7031},{"date":"2022-03-28","close":10845.502},{"date":"2022-03-29","close":10878.9023},{"date":"2022-03-30","close":10912.3018},{"date":"2022-03-31","close":10897.9883},{"date":"2022-04-01","close":10835.959},{"date":"2022-04-04","close":10831.1885},{"date":"2022-04-05","close":10835.959},{"date":"2022-04-06","close":10750.0742},{"date":"2022-04-07","close":10716.6748},{"date":"2022-04-08","close":10721.4434},{"date":"2022-04-11","close":10616.4717},{"date":"2022-04-12","close":10592.6152},{"date":"2022-04-13","close":10659.416},{"date":"2022-04-14","close":10726.2158},{"date":"2022-04-15","close":10673.7305},{"date":"2022-04-18","close":10635.5566},{"date":"2022-04-19","close":10688.042},{"date":"2022-04-20","close":10683.2725},{"date":"2022-04-21","close":10678.501},{"date":"2022-04-22","close":10654.6436},{"date":"2022-04-25","close":10606.9287},{"date":"2022-04-26","close":10683.2725},{"date":"2022-04-27","close":10688.042},{"date":"2022-04-28","close":10702.3584},{"date":"2022-04-29","close":10697.5869},{"date":"2022-05-02","close":10704.0},{"date":"2022-05-03","close":10702.3584},{"date":"2022-05-04","close":10621.2432},{"date":"2022-05-06","close":10549.6729},{"date":"2022-05-09","close":10471.0},{"date":"2022-05-10","close":10420.8418},{"date":"2022-05-11","close":10544.9014},{"date":"2022-05-12","close":10420.8418},{"date":"2022-05-13","close":10435.1572},{"date":"2022-05-16","close":10425.6143},{"date":"2022-05-17","close":10416.0732},{"date":"2022-05-18","close":10459.0137},{"date":"2022-05-19","close":10444.7012},{"date":"2022-05-20","close":10525.8135},{"date":"2022-05-23","close":10597.3867},{"date":"2022-05-24","close":10573.5303},{"date":"2022-05-25","close":10597.3867},{"date":"2022-05-26","close":10640.3291},{"date":"2022-05-27","close":10649.873},{"date":"2022-05-30","close":10683.2725},{"date":"2022-05-31","close":10673.7305},{"date":"2022-06-02","close":10630.7871},{"date":"2022-06-03","close":10630.7871},{"date":"2022-06-07","close":10540.1279},{"date":"2022-06-08","close":10560.1982},{"date":"2022-06-09","close":10517.1924},{"date":"2022-06-10","close":10478.9668},{"date":"2022-06-13","close":10292.6094},{"date":"2022-06-14","close":10249.6055},{"date":"2022-06-15","close":10211.377},{"date":"2022-06-16","close":10173.1504},{"date":"2022-06-17","close":10120.5879},{"date":"2022-06-20","close":10120.5879},{"date":"2022-06-21","close":10163.5938},{"date":"2022-06-22","close":10197.043},{"date":"2022-06-23","close":10139.7012},{"date":"2022-06-24","close":10292.6094},{"date":"2022-06-27","close":10335.6152},{"date":"2022-06-28","close":10349.9512},{"date":"2022-06-29","close":10326.0586},{"date":"2022-06-30","close":10292.6094},{"date":"2022-07-01","close":10302.166},{"date":"2022-07-04","close":10330.8369},{"date":"2022-07-05","close":10507.6367},{"date":"2022-07-06","close":10521.9707},{"date":"2022-07-07","close":10598.4238},{"date":"2022-07-08","close":10564.9766},{"date":"2022-07-11","close":10660.5439},{"date":"2022-07-12","close":10646.21},{"date":"2022-07-13","close":10717.8838},{"date":"2022-07-14","close":10713.1045},{"date":"2022-07-15","close":10674.8789},{"date":"2022-07-18","close":10693.9912},{"date":"2022-07-19","close":10708.3301},{"date":"2022-07-20","close":10727.4424},{"date":"2022-07-21","close":10646.21},{"date":"2022-07-22","close":10646.21},{"date":"2022-07-25","close":10660.5439},{"date":"2022-07-26","close":10665.3223},{"date":"2022-07-27","close":10717.8838},{"date":"2022-07-28","close":10713.1045},{"date":"2022-07-29","close":10732.2197},{"date":"2022-08-01","close":10698.7705},{"date":"2022-08-02","close":10665.3223},{"date":"2022-08-03","close":10674.8789},{"date":"2022-08-04","close":10751.332},{"date":"2022-08-05","close":10861.2363},{"date":"2022-08-08","close":10866.0137},{"date":"2022-08-09","close":10894.6836},{"date":"2022-08-10","close":10856.458},{"date":"2022-08-11","close":10885.127},{"date":"2022-08-12","close":10832.5645},{"date":"2022-08-16","close":10842.123},{"date":"2022-08-17","close":10784.7822},{"date":"2022-08-18","close":10760.8896},{"date":"2022-08-19","close":10698.7705},{"date":"2022-08-22","close":10641.4307},{"date":"2022-08-23","close":10560.1982},{"date":"2022-08-24","close":10550.6426},{"date":"2022-08-25","close":10588.8691},{"date":"2022-08-26","close":10555.4199},{"date":"2022-08-29","close":10407.2891},{"date":"2022-08-30","close":10488.5225},{"date":"2022-08-31","close":10517.1924},{"date":"2022-09-01","close":10488.5225},{"date":"2022-09-02","close":10493.3008},{"date":"2022-09-05","close":10455.0732},{"date":"2022-09-06","close":10440.7383},{"date":"2022-09-07","close":10369.0615},{"date":"2022-09-08","close":10488.5225},{"date":"2022-09-13","close":10541.084},{"date":"2022-09-14","close":10402.5107},{"date":"2022-09-15","close":10349.9512},{"date":"2022-09-16","close":10297.3867},{"date":"2022-09-19","close":10297.3867},{"date":"2022-09-20","close":10244.8262},{"date":"2022-09-21","close":10168.373},{"date":"2022-09-22","close":10120.5879},{"date":"2022-09-23","close":10034.5771},{"date":"2022-09-26","close":9915.1182},{"date":"2022-09-27","close":9953.3438},{"date":"2022-09-28","close":9958.125},{"date":"2022-09-29","close":10020.2422},{"date":"2022-09-30","close":10015.4639},{"date":"2022-10-04","close":10111.0322},{"date":"2022-10-05","close":10087.1406},{"date":"2022-10-06","close":10077.584},{"date":"2022-10-07","close":10025.0205},{"date":"2022-10-11","close":9910.3398},{"date":"2022-10-12","close":9982.0137},{"date":"2022-10-13","close":9934.2324},{"date":"2022-10-14","close":9996.3516},{"date":"2022-10-17","close":9982.0137},{"date":"2022-10-18","close":10106.252},{"date":"2022-10-19","close":10044.1348},{"date":"2022-10-20","close":10005.9072},{"date":"2022-10-21","close":9967.6807},{"date":"2022-10-24","close":10077.584},{"date":"2022-10-25","close":10082.3604},{"date":"2022-10-26","close":10134.9248},{"date":"2022-10-27","close":10192.2646},{"date":"2022-10-28","close":10182.7061},{"date":"2022-10-31","close":10187.4854},{"date":"2022-11-01","close":10168.373},{"date":"2022-11-02","close":10201.8203},{"date":"2022-11-03","close":10158.8164},{"date":"2022-11-04","close":10154.0381},{"date":"2022-11-07","close":10173.1504},{"date":"2022-11-08","close":10240.0469},{"date":"2022-11-09","close":10259.1602},{"date":"2022-11-10","close":10268.7188},{"date":"2022-11-11","close":10373.8418},{"date":"2022-11-14","close":10345.1709},{"date":"2022-11-15","close":10435.9609},{"date":"2022-11-16","close":10416.8477},{"date":"2022-11-17","close":10392.957},{"date":"2022-11-18","close":10378.6201},{"date":"2022-11-21","close":10311.7227},{"date":"2022-11-22","close":10297.3867},{"date":"2022-11-23","close":10297.3867},{"date":"2022-11-24","close":10340.3926},{"date":"2022-11-25","close":10335.6152},{"date":"2022-11-28","close":10249.6055},{"date":"2022-11-29","close":10302.166},{"date":"2022-11-30","close":10316.501},{"date":"2022-12-01","close":10359.5068},{"date":"2022-12-02","close":10321.2793},{"date":"2022-12-05","close":10283.0547},{"date":"2022-12-06","close":10306.9463},{"date":"2022-12-07","close":10288.6309},{"date":"2022-12-08","close":10303.0908},{"date":"2022-12-09","close":10356.0996},{"date":"2022-12-12","close":10322.3652},{"date":"2022-12-13","close":10370.5557},{"date":"2022-12-14","close":10462.1172},{"date":"2022-12-15","close":10442.8418},{"date":"2022-12-16","close":10428.3828},{"date":"2022-12-19","close":10418.7461},{"date":"2022-12-20","close":10341.6426},{"date":"2022-12-21","close":10375.375},{"date":"2022-12-22","close":10433.2031},{"date":"2022-12-23","close":10341.6426},{"date":"2022-12-26","close":10341.6426},{"date":"2022-12-27","close":10370.5557},{"date":"2022-12-28","close":10332.0039},{"date":"2022-12-29","close":10240.4424},{"date":"2023-01-02","close":10206.709},{"date":"2023-01-03","close":10206.709},{"date":"2023-01-04","close":10197.0693},{"date":"2023-01-05","close":10197.0693},{"date":"2023-01-06","close":10216.3477},{"date":"2023-01-09","close":10336.8232},{"date":"2023-01-10","close":10288.6309},{"date":"2023-01-11","close":10303.0908},{"date":"2023-01-12","close":10009.1289},{"date":"2023-01-13","close":10336.8232},{"date":"2023-01-16","close":10356.0996},{"date":"2023-01-17","close":10283.8135},{"date":"2023-01-18","close":10298.2705},{"date":"2023-01-19","close":10365.7354},{"date":"2023-01-20","close":10336.8232},{"date":"2023-01-25","close":10322.3652},{"date":"2023-01-26","close":10380.1934},{"date":"2023-01-27","close":10404.2881},{"date":"2023-01-30","close":10351.2793},{"date":"2023-01-31","close":10312.7275},{"date":"2023-02-01","close":10394.6514},{"date":"2023-02-02","close":10476.5752},{"date":"2023-02-03","close":10433.2031},{"date":"2023-02-06","close":10404.2881},{"date":"2023-02-07","close":10404.2881},{"date":"2023-02-08","close":10389.832},{"date":"2023-02-09","close":10380.1934},{"date":"2023-02-10","close":10351.2793},{"date":"2023-02-13","close":10322.3652},{"date":"2023-02-14","close":10332.0039},{"date":"2023-02-15","close":10298.2705},{"date":"2023-02-16","close":10341.6426},{"date":"2023-02-17","close":10283.8135},{"date":"2023-02-20","close":10404.2881},{"date":"2023-02-21","close":10360.918},{"date":"2023-02-22","close":10288.6309},{"date":"2023-02-23","close":10312.7275},{"date":"2023-02-24","close":10283.8135},{"date":"2023-02-27","close":10221.167},{"date":"2023-02-28","close":10221.167},{"date":"2023-03-02","close":10197.0693},{"date":"2023-03-03","close":10259.7178},{"date":"2023-03-06","close":10283.8135},{"date":"2023-03-07","close":10360.918},{"date":"2023-03-08","close":10312.7275},{"date":"2023-03-09","close":10332.0039},{"date":"2023-03-10","close":10303.0908},{"date":"2023-03-13","close":10341.6426},{"date":"2023-03-14","close":10264.5371},{"date":"2023-03-15","close":10269.3555},{"date":"2023-03-16","close":10303.0908},{"date":"2023-03-17","close":10423.5654},{"date":"2023-03-20","close":10471.7568},{"date":"2023-03-21","close":10491.0303},{"date":"2023-03-22","close":10471.7568},{"date":"2023-03-23","close":10404.2881},{"date":"2023-03-24","close":10438.0244},{"date":"2023-03-27","close":10486.2129},{"date":"2023-03-28","close":10399.4697},{"date":"2023-03-29","close":10385.0117},{"date":"2023-03-30","close":10385.0117},{"date":"2023-03-31","close":10404.2881},{"date":"2023-04-03","close":10394.6514},{"date":"2023-04-04","close":10534.4023},{"date":"2023-04-05","close":10611.5078},{"date":"2023-04-06","close":10630.7832},{"date":"2023-04-07","close":10621.1455},{"date":"2023-04-10","close":10683.7939},{"date":"2023-04-11","close":10731.9834},{"date":"2023-04-12","close":10813.9062},{"date":"2023-04-13","close":10895.8301},{"date":"2023-04-14","close":10895.8301},{"date":"2023-04-17","close":10828.3633},{"date":"2023-04-18","close":10765.7158},{"date":"2023-04-19","close":10731.9834},{"date":"2023-04-20","close":10659.6973},{"date":"2023-04-21","close":10659.6973},{"date":"2023-04-24","close":10650.0596},{"date":"2023-04-25","close":10606.6885},{"date":"2023-04-26","close":10625.9629},{"date":"2023-04-27","close":10621.1455},{"date":"2023-04-28","close":10650.0596},{"date":"2023-05-02","close":10654.8789},{"date":"2023-05-03","close":10616.3252},{"date":"2023-05-04","close":10784.9922},{"date":"2023-05-08","close":10698.251},{"date":"2023-05-09","close":10722.3438},{"date":"2023-05-10","close":10698.251},{"date":"2023-05-11","close":10659.6973},{"date":"2023-05-12","close":10635.6035},{"date":"2023-05-15","close":10621.1455},{"date":"2023-05-16","close":10635.6035},{"date":"2023-05-17","close":10731.9834},{"date":"2023-05-18","close":10666.0},{"date":"2023-05-19","close":10688.6113},{"date":"2023-05-22","close":10751.2588},{"date":"2023-05-23","close":10794.6309},{"date":"2023-05-24","close":10753.0},{"date":"2023-05-25","close":10659.6973},{"date":"2023-05-26","close":10683.7939},{"date":"2023-05-30","close":10669.3369},{"date":"2023-05-31","close":10698.251},{"date":"2023-06-01","close":10799.4512},{"date":"2023-06-02","close":10799.4512},{"date":"2023-06-05","close":10775.3555},{"date":"2023-06-07","close":10751.1738},{"date":"2023-06-08","close":10722.1553},{"date":"2023-06-09","close":10722.1553},{"date":"2023-06-12","close":10722.1553},{"date":"2023-06-13","close":10741.5},{"date":"2023-06-14","close":10688.2998},{"date":"2023-06-15","close":10639.9365},{"date":"2023-06-16","close":10668.9551},{"date":"2023-06-19","close":10649.6094},{"date":"2023-06-20","close":10615.7559},{"date":"2023-06-21","close":10586.7363},{"date":"2023-06-22","close":10581.9014},{"date":"2023-06-23","close":10562.5557},{"date":"2023-06-26","close":10596.4121},{"date":"2023-06-27","close":10514.1924},{"date":"2023-06-28","close":10514.1924},{"date":"2023-06-29","close":10494.8467},{"date":"2023-06-30","close":10499.6826},{"date":"2023-07-03","close":10507.0},{"date":"2023-07-04","close":10487.0},{"date":"2023-07-05","close":10477.0},{"date":"2023-07-06","close":10420.0},{"date":"2023-07-07","close":10335.249},{"date":"2023-07-10","close":10272.376},{"date":"2023-07-11","close":10337.0},{"date":"2023-07-12","close":10395.0},{"date":"2023-07-13","close":10472.0},{"date":"2023-07-14","close":10504.5195},{"date":"2023-07-17","close":10480.3389},{"date":"2023-07-18","close":10428.0},{"date":"2023-07-19","close":10504.5195},{"date":"2023-07-20","close":10548.0459},{"date":"2023-07-21","close":10610.9199},{"date":"2023-07-24","close":10533.5381},{"date":"2023-07-25","close":10477.0},{"date":"2023-07-26","close":10422.3018},{"date":"2023-07-27","close":10545.0},{"date":"2023-07-28","close":10552.8828},{"date":"2023-07-31","close":10604.0},{"date":"2023-08-01","close":10666.0},{"date":"2023-08-02","close":10599.0},{"date":"2023-08-03","close":10736.665},{"date":"2023-08-04","close":10697.9727},{"date":"2023-08-07","close":10668.9551},{"date":"2023-08-08","close":10620.5928},{"date":"2023-08-09","close":10818.8809},{"date":"2023-08-10","close":10843.0625},{"date":"2023-08-11","close":10828.5537},{"date":"2023-08-14","close":10770.5176},{"date":"2023-08-16","close":10678.6279},{"date":"2023-08-17","close":10630.2646},{"date":"2023-08-18","close":10601.2471},{"date":"2023-08-21","close":10625.4277},{"date":"2023-08-22","close":10581.9014},{"date":"2023-08-23","close":10552.8828},{"date":"2023-08-24","close":10606.085},{"date":"2023-08-25","close":10610.9199},{"date":"2023-08-28","close":10601.2471},{"date":"2023-08-29","close":10601.2471},{"date":"2023-08-30","close":10654.4463},{"date":"2023-08-31","close":10649.6094},{"date":"2023-09-01","close":10586.7363},{"date":"2023-09-04","close":10591.5742},{"date":"2023-09-05","close":10543.21},{"date":"2023-09-06","close":10601.2471},{"date":"2023-09-07","close":10567.3906},{"date":"2023-09-08","close":10649.6094},{"date":"2023-09-11","close":10731.8281},{"date":"2023-09-12","close":10688.2998},{"date":"2023-09-13","close":10639.9365},{"date":"2023-09-14","close":10712.4824},{"date":"2023-09-15","close":10688.2998},{"date":"2023-09-18","close":10678.6279},{"date":"2023-09-19","close":10664.1182},{"date":"2023-09-20","close":10586.7363},{"date":"2023-09-21","close":10509.3555},{"date":"2023-09-22","close":10504.5195},{"date":"2023-09-25","close":10485.1738},{"date":"2023-09-26","close":10451.3203},{"date":"2023-09-27","close":10543.21},{"date":"2023-10-04","close":10417.4658},{"date":"2023-10-05","close":10427.1387},{"date":"2023-10-06","close":10528.7002},{"date":"2023-10-10","close":10485.1738},{"date":"2023-10-11","close":10557.7197},{"date":"2023-10-12","close":10581.9014},{"date":"2023-10-13","close":10528.7002},{"date":"2023-10-16","close":10504.5195},{"date":"2023-10-17","close":10490.0098},{"date":"2023-10-18","close":10349.7568},{"date":"2023-10-19","close":10272.376},{"date":"2023-10-20","close":10253.0303},{"date":"2023-10-23","close":10291.7207},{"date":"2023-10-24","close":10359.4287},{"date":"2023-10-25","close":10325.5762},{"date":"2023-10-26","close":10291.7207},{"date":"2023-10-27","close":10286.8848},{"date":"2023-10-30","close":10320.7393},{"date":"2023-10-31","close":10301.3945},{"date":"2023-11-01","close":10315.9023},{"date":"2023-11-02","close":10412.6299},{"date":"2023-11-03","close":10388.4482},{"date":"2023-11-06","close":10591.5742},{"date":"2023-11-07","close":10562.5557},{"date":"2023-11-08","close":10615.7559},{"date":"2023-11-09","close":10586.7363},{"date":"2023-11-10","close":10528.7002},{"date":"2023-11-13","close":10504.5195},{"date":"2023-11-14","close":10538.373},{"date":"2023-11-15","close":10630.2646},{"date":"2023-11-16","close":10659.2822},{"date":"2023-11-17","close":10644.7744},{"date":"2023-11-20","close":10668.9551},{"date":"2023-11-21","close":10722.1553},{"date":"2023-11-22","close":10717.3184},{"date":"2023-11-23","close":10736.665},{"date":"2023-11-24","close":10702.8096},{"date":"2023-11-27","close":10639.9365},{"date":"2023-11-28","close":10707.6455},{"date":"2023-11-29","close":10678.6279},{"date":"2023-11-30","close":10673.792},{"date":"2023-12-01","close":10688.2998},{"date":"2023-12-04","close":10693.1377},{"date":"2023-12-05","close":10741.5},{"date":"2023-12-06","close":10722.1553},{"date":"2023-12-07","close":10707.501},{"date":"2023-12-08","close":10785.6582},{"date":"2023-12-11","close":10814.9658},{"date":"2023-12-12","close":10858.9287},{"date":"2023-12-13","close":10805.1963},{"date":"2023-12-14","close":10941.9707},{"date":"2023-12-15","close":10888.2383},{"date":"2023-12-18","close":10946.8564},{"date":"2023-12-19","close":11020.1279},{"date":"2023-12-20","close":11093.4004},{"date":"2023-12-21","close":11083.6309},{"date":"2023-12-22","close":11132.4795},{"date":"2023-12-26","close":11156.9033},{"date":"2023-12-27","close":11225.291},{"date":"2023-12-28","close":11298.5625},{"date":"2024-01-02","close":11445.1074},{"date":"2024-01-03","close":11445.1074},{"date":"2024-01-04","close":11288.792},{"date":"2024-01-05","close":11269.2529},{"date":"2024-01-08","close":11225.291},{"date":"2024-01-09","close":11269.2529},{"date":"2024-01-10","close":11254.5996},{"date":"2024-01-11","close":11279.0234},{"date":"2024-01-12","close":11176.4424},{"date":"2024-01-15","close":11132.4795},{"date":"2024-01-16","close":11137.3633},{"date":"2024-01-17","close":11029.8975},{"date":"2024-01-18","close":11022.0},{"date":"2024-01-19","close":11015.2441},{"date":"2024-01-22","close":11078.7471},{"date":"2024-01-23","close":11108.0537},{"date":"2024-01-24","close":11049.4375},{"date":"2024-01-25","close":11098.2852},{"date":"2024-01-26","close":11215.5205},{"date":"2024-01-29","close":11200.8672},{"date":"2024-01-30","close":11264.3701},{"date":"2024-01-31","close":11215.5205},{"date":"2024-02-01","close":11156.9033},{"date":"2024-02-02","close":11264.3701},{"date":"2024-02-05","close":11210.6357},{"date":"2024-02-06","close":11259.4834},{"date":"2024-02-07","close":11269.2529},{"date":"2024-02-08","close":11239.9443},{"date":"2024-02-13","close":11342.5264},{"date":"2024-02-14","close":11264.3701},{"date":"2024-02-15","close":11230.1758},{"date":"2024-02-16","close":11264.3701},{"date":"2024-02-19","close":11357.1807},{"date":"2024-02-20","close":11371.835},{"date":"2024-02-21","close":11376.7188},{"date":"2024-02-22","close":11342.5264},{"date":"2024-02-23","close":11381.6045},{"date":"2024-02-26","close":11396.2588},{"date":"2024-02-27","close":11342.5264},{"date":"2024-02-28","close":11362.0654},{"date":"2024-02-29","close":11371.835},{"date":"2024-03-04","close":11337.6406},{"date":"2024-03-05","close":11352.2959},{"date":"2024-03-06","close":11396.2588},{"date":"2024-03-07","close":11371.835},{"date":"2024-03-08","close":11611.1914},{"date":"2024-03-11","close":11669.8076},{"date":"2024-03-12","close":11655.1543},{"date":"2024-03-13","close":11640.499},{"date":"2024-03-14","close":11664.9229},{"date":"2024-03-15","close":11616.0752},{"date":"2024-03-18","close":11674.6924},{"date":"2024-03-19","close":11689.3477},{"date":"2024-03-20","close":11684.4629},{"date":"2024-03-21","close":11860.3154},{"date":"2024-03-22","close":11879.8535},{"date":"2024-03-25","close":12026.3984},{"date":"2024-03-26","close":12041.0537},{"date":"2024-03-27","close":11914.0488},{"date":"2024-03-28","close":11899.3945},{"date":"2024-03-29","close":11821.2383},{"date":"2024-04-01","close":11850.5449},{"date":"2024-04-02","close":11674.6924},{"date":"2024-04-03","close":11611.1914},{"date":"2024-04-04","close":11562.3418},{"date":"2024-04-05","close":11484.1855},{"date":"2024-04-08","close":11513.4941},{"date":"2024-04-09","close":11479.3008},{"date":"2024-04-11","close":11445.1074},{"date":"2024-04-12","close":11493.9541},{"date":"2024-04-15","close":11474.416},{"date":"2024-04-16","close":11391.373},{"date":"2024-04-17","close":11366.9502},{"date":"2024-04-18","close":11503.7256},{"date":"2024-04-19","close":11464.6465},{"date":"2024-04-22","close":11567.2275},{"date":"2024-04-23","close":11606.3057},{"date":"2024-04-24","close":11625.8447},{"date":"2024-04-25","close":11567.2275},{"date":"2024-04-26","close":11562.3418},{"date":"2024-04-29","close":11635.6143},{"date":"2024-04-30","close":11679.5771},{"date":"2024-05-02","close":11660.0391},{"date":"2024-05-03","close":11635.6143},{"date":"2024-05-07","close":11684.4629},{"date":"2024-05-08","close":11713.7705},{"date":"2024-05-09","close":11699.1172},{"date":"2024-05-10","close":11669.8076},{"date":"2024-05-13","close":11586.7656},{"date":"2024-05-14","close":11581.8818},{"date":"2024-05-16","close":11635.6143},{"date":"2024-05-17","close":11205.751},{"date":"2024-05-20","close":11171.5576},{"date":"2024-05-21","close":11191.0957},{"date":"2024-05-22","close":11161.7881},{"date":"2024-05-23","close":11147.1338},{"date":"2024-05-24","close":11103.1709},{"date":"2024-05-27","close":11147.1338},{"date":"2024-05-28","close":11230.1758},{"date":"2024-05-29","close":11186.2129},{"date":"2024-05-30","close":11142.249},{"date":"2024-05-31","close":11127.5947},{"date":"2024-06-03","close":11176.4424},{"date":"2024-06-04","close":11220.4062},{"date":"2024-06-05","close":11264.5234},{"date":"2024-06-07","close":11308.6387},{"date":"2024-06-10","close":11225.3086},{"date":"2024-06-11","close":11215.5039},{"date":"2024-06-12","close":11215.5039},{"date":"2024-06-13","close":11269.4238},{"date":"2024-06-14","close":11225.3086},{"date":"2024-06-17","close":11235.1113},{"date":"2024-06-18","close":11244.915},{"date":"2024-06-19","close":11274.3262},{"date":"2024-06-20","close":11279.2285},{"date":"2024-06-21","close":11298.8359},{"date":"2024-06-24","close":11308.6387},{"date":"2024-06-25","close":11347.8535},{"date":"2024-06-26","close":11264.5234},{"date":"2024-06-27","close":11269.4238},{"date":"2024-06-28","close":11254.7188},{"date":"2024-07-01","close":11357.6592},{"date":"2024-07-02","close":11289.0312},{"date":"2024-07-03","close":11377.2656},{"date":"2024-07-04","close":11406.6777},{"date":"2024-07-05","close":11607.6543},{"date":"2024-07-08","close":11612.5566},{"date":"2024-07-09","close":11637.0654},{"date":"2024-07-10","close":11705.6914},{"date":"2024-07-11","close":11637.0654},{"date":"2024-07-12","close":11690.9863},{"date":"2024-07-15","close":11700.791},{"date":"2024-07-16","close":11676.2803},{"date":"2024-07-17","close":11720.3975},{"date":"2024-07-18","close":11651.7715},{"date":"2024-07-19","close":11656.6729},{"date":"2024-07-22","close":11651.7715},{"date":"2024-07-23","close":11690.9863},{"date":"2024-07-24","close":11744.9082},{"date":"2024-07-25","close":11666.4766},{"date":"2024-07-26","close":11710.5928},{"date":"2024-07-29","close":11789.0234},{"date":"2024-07-30","close":11833.1416},{"date":"2024-07-31","close":11784.123},{"date":"2024-08-01","close":11818.4355},{"date":"2024-08-02","close":11700.791},{"date":"2024-08-05","close":11377.2656},{"date":"2024-08-06","close":11568.4395},{"date":"2024-08-07","close":11705.6914},{"date":"2024-08-08","close":11764.5146},{"date":"2024-08-09","close":11813.5332},{"date":"2024-08-12","close":11828.2383},{"date":"2024-08-13","close":11759.6123},{"date":"2024-08-14","close":11784.123},{"date":"2024-08-16","close":11916.4736},{"date":"2024-08-19","close":11940.9824},{"date":"2024-08-20","close":11896.8652},{"date":"2024-08-21","close":11857.6504},{"date":"2024-08-22","close":11828.2383},{"date":"2024-08-23","close":11994.9033},{"date":"2024-08-26","close":11994.9033},{"date":"2024-08-27","close":11974.0},{"date":"2024-08-28","close":12078.2344},{"date":"2024-08-29","close":12068.4307},{"date":"2024-08-30","close":12176.2725},{"date":"2024-09-02","close":12122.3525},{"date":"2024-09-03","close":12107.6465},{"date":"2024-09-04","close":11970.3936},{"date":"2024-09-05","close":11906.6689},{"date":"2024-09-06","close":11911.5713},{"date":"2024-09-09","close":11936.0801},{"date":"2024-09-10","close":11965.4912},{"date":"2024-09-11","close":11911.5713},{"date":"2024-09-12","close":11999.8047},{"date":"2024-09-13","close":12039.0195},{"date":"2024-09-19","close":12141.96},{"date":"2024-09-20","close":12264.5068},{"date":"2024-09-23","close":12323.3291},{"date":"2024-09-24","close":12357.6416},{"date":"2024-09-25","close":12186.0762},{"date":"2024-09-26","close":12284.1143},{"date":"2024-09-27","close":12141.96},{"date":"2024-09-30","close":12141.96},{"date":"2024-10-02","close":12088.0391},{"date":"2024-10-04","close":12215.4873},{"date":"2024-10-07","close":12181.1748},{"date":"2024-10-08","close":12151.7627},{"date":"2024-10-10","close":12235.0947},{"date":"2024-10-11","close":12279.2119},{"date":"2024-10-14","close":12225.291},{"date":"2024-10-15","close":12318.4268},{"date":"2024-10-16","close":12308.623},{"date":"2024-10-17","close":12254.7021},{"date":"2024-10-18","close":12269.4072},{"date":"2024-10-21","close":12367.4463},{"date":"2024-10-22","close":12230.1924},{"date":"2024-10-23","close":12156.6641},{"date":"2024-10-24","close":12171.3701},{"date":"2024-10-25","close":12132.1553},{"date":"2024-10-28","close":12166.4697},{"date":"2024-10-29","close":12146.8613},{"date":"2024-10-30","close":12106.0},{"date":"2024-10-31","close":12088.0391},{"date":"2024-11-01","close":11955.6885},{"date":"2024-11-04","close":12132.1553},{"date":"2024-11-05","close":12092.0},{"date":"2024-11-06","close":12088.0391},{"date":"2024-11-07","close":11990.001},{"date":"2024-11-08","close":12088.0391},{"date":"2024-11-11","close":12078.2344},{"date":"2024-11-12","close":11945.8838},{"date":"2024-11-13","close":11808.6309},{"date":"2024-11-14","close":11842.9443},{"date":"2024-11-15","close":11833.1416},{"date":"2024-11-18","close":11847.8457},{"date":"2024-11-19","close":11759.6123},{"date":"2024-11-20","close":11744.9082},{"date":"2024-11-21","close":11740.0059},{"date":"2024-11-22","close":11632.1631},{"date":"2024-11-25","close":11769.416},{"date":"2024-11-26","close":11676.2803},{"date":"2024-11-27","close":11686.085},{"date":"2024-11-28","close":11769.416},{"date":"2024-11-29","close":11705.6914},{"date":"2024-12-02","close":11754.7109},{"date":"2024-12-03","close":11828.2383},{"date":"2024-12-04","close":11749.8076},{"date":"2024-12-05","close":11725.2998},{"date":"2024-12-06","close":11685.7871},{"date":"2024-12-09","close":11498.1025},{"date":"2024-12-10","close":11735.1777},{"date":"2024-12-11","close":11740.1162},{"date":"2024-12-12","close":11754.9336},{"date":"2024-12-13","close":11838.8965},{"date":"2024-12-16","close":11853.7148},{"date":"2024-12-17","close":11809.2637},{"date":"2024-12-18","close":11858.6543},{"date":"2024-12-19","close":11745.0557},{"date":"2024-12-20","close":11695.665},{"date":"2024-12-23","close":11769.751},{"date":"2024-12-24","close":11749.9961},{"date":"2024-12-26","close":11720.3604},{"date":"2024-12-27","close":11735.1777},{"date":"2024-12-30","close":11873.4707},{"date":"2025-01-02","close":11858.6543},{"date":"2025-01-03","close":11917.9229},{"date":"2025-01-06","close":11967.3135},{"date":"2025-01-07","close":12041.3994},{"date":"2025-01-08","close":12056.2148},{"date":"2025-01-09","close":12061.1543},{"date":"2025-01-10","close":12026.5811},{"date":"2025-01-13","close":11992.0088},{"date":"2025-01-14","close":11996.9473},{"date":"2025-01-15","close":11917.9229},{"date":"2025-01-16","close":12011.7637},{"date":"2025-01-17","close":11987.0693},{"date":"2025-01-20","close":11982.1299},{"date":"2025-01-21","close":12001.8867},{"date":"2025-01-22","close":12031.5195},{"date":"2025-01-23","close":12031.5195},{"date":"2025-01-24","close":12061.1543},{"date":"2025-01-31","close":12080.9111},{"date":"2025-02-03","close":11982.1299},{"date":"2025-02-04","close":12041.3994},{"date":"2025-02-05","close":12125.3623},{"date":"2025-02-06","close":12219.2041},{"date":"2025-02-07","close":12209.3262},{"date":"2025-02-10","close":12179.6924},{"date":"2025-02-11","close":12169.8135},{"date":"2025-02-12","close":12105.6055},{"date":"2025-02-13","close":12085.8506},{"date":"2025-02-14","close":12159.9355},{"date":"2025-02-17","close":12234.0215},{"date":"2025-02-18","close":12219.2041},{"date":"2025-02-19","close":12189.5693},{"date":"2025-02-20","close":12115.4844},{"date":"2025-02-21","close":12169.8135},{"date":"2025-02-24","close":12145.1182},{"date":"2025-02-25","close":12214.2646},{"date":"2025-02-26","close":12263.6553},{"date":"2025-02-27","close":12288.3506},{"date":"2025-02-28","close":12184.6318},{"date":"2025-03-04","close":12214.2646},{"date":"2025-03-05","close":12278.4727},{"date":"2025-03-06","close":12219.2041},{"date":"2025-03-07","close":12100.667},{"date":"2025-03-10","close":12075.9717},{"date":"2025-03-11","close":11992.0088},{"date":"2025-03-12","close":12051.2773},{"date":"2025-03-13","close":12016.7031},{"date":"2025-03-14","close":12080.9111},{"date":"2025-03-17","close":12120.4229},{"date":"2025-03-18","close":12184.6318},{"date":"2025-03-19","close":12115.4844},{"date":"2025-03-20","close":12006.8252},{"date":"2025-03-21","close":11863.5928},{"date":"2025-03-24","close":11868.5322},{"date":"2025-03-25","close":11863.5928},{"date":"2025-03-26","close":11883.3486},{"date":"2025-03-27","close":11868.5322},{"date":"2025-03-28","close":11794.4453},{"date":"2025-03-31","close":11710.4824},{"date":"2025-04-01","close":11833.959},{"date":"2025-04-02","close":11774.6904},{"date":"2025-04-03","close":11848.7754},{"date":"2025-04-04","close":11853.7148},{"date":"2025-04-07","close":11601.8232},{"date":"2025-04-08","close":11700.6045},{"date":"2025-04-09","close":11591.9453},{"date":"2025-04-10","close":11735.1777},{"date":"2025-04-11","close":11833.959},{"date":"2025-04-14","close":11843.8369},{"date":"2025-04-15","close":11853.7148},{"date":"2025-04-16","close":11853.7148},{"date":"2025-04-17","close":11848.7754},{"date":"2025-04-18","close":11873.4707},{"date":"2025-04-21","close":11858.6543},{"date":"2025-04-22","close":11898.166},{"date":"2025-04-23","close":11927.7998},{"date":"2025-04-24","close":11932.7393},{"date":"2025-04-25","close":11878.4102},{"date":"2025-04-28","close":11848.7754},{"date":"2025-04-29","close":11917.9229},{"date":"2025-04-30","close":11942.6182},{"date":"2025-05-02","close":12001.8867},{"date":"2025-05-07","close":11903.1055},{"date":"2025-05-08","close":11888.2871},{"date":"2025-05-09","close":11838.8965},{"date":"2025-05-12","close":11764.8115},{"date":"2025-05-13","close":11868.5322},{"date":"2025-05-14","close":11863.5928},{"date":"2025-05-15","close":11863.5928},{"date":"2025-05-16","close":11853.7148},{"date":"2025-05-19","close":11769.751},{"date":"2025-05-20","close":11819.1416},{"date":"2025-05-21","close":11898.166},{"date":"2025-05-22","close":11883.3486},{"date":"2025-05-23","close":11838.8965},{"date":"2025-05-26","close":11829.0195},{"date":"2025-05-27","close":11917.9229},{"date":"2025-05-28","close":11898.166},{"date":"2025-05-29","close":11912.9834},{"date":"2025-05-30","close":11903.1055},{"date":"2025-06-02","close":11952.4961},{"date":"2025-06-04","close":11977.1904},{"date":"2025-06-05","close":11952.3926},{"date":"2025-06-09","close":12046.624},{"date":"2025-06-10","close":12051.583},{"date":"2025-06-11","close":12145.8135},{"date":"2025-06-12","close":12145.8135},{"date":"2025-06-13","close":11987.1094},{"date":"2025-06-16","close":11987.1094},{"date":"2025-06-17","close":11992.0684},{"date":"2025-06-18","close":11982.1494},{"date":"2025-06-19","close":11947.4336},{"date":"2025-06-20","close":12036.7051},{"date":"2025-06-23","close":11912.7168},{"date":"2025-06-24","close":11917.6768},{"date":"2025-06-25","close":11997.0283},{"date":"2025-06-26","close":11967.2715},{"date":"2025-06-27","close":11937.5146},{"date":"2025-06-30","close":11977.1904},{"date":"2025-07-01","close":11992.0684},{"date":"2025-07-02","close":11982.1494},{"date":"2025-07-03","close":12081.3408},{"date":"2025-07-04","close":12041.6641},{"date":"2025-07-07","close":12006.9473},{"date":"2025-07-08","close":12081.3408},{"date":"2025-07-09","close":12076.3809},{"date":"2025-07-10","close":12230.125},{"date":"2025-07-11","close":12249.9639},{"date":"2025-07-14","close":12230.125},{"date":"2025-07-15","close":12284.6797},{"date":"2025-07-16","close":12205.3271},{"date":"2025-07-17","close":12364.0312},{"date":"2025-07-18","close":12458.2617},{"date":"2025-07-21","close":12373.9502},{"date":"2025-07-22","close":12294.5986},{"date":"2025-07-23","close":12368.9912},{"date":"2025-07-24","close":12468.1807},{"date":"2025-07-25","close":12408.667},{"date":"2025-07-28","close":12264.8418},{"date":"2025-07-29","close":12319.3965},{"date":"2025-07-30","close":12245.0039},{"date":"2025-07-31","close":12274.7607},{"date":"2025-08-01","close":12046.624},{"date":"2025-08-04","close":12205.3271},{"date":"2025-08-05","close":12294.5986},{"date":"2025-08-06","close":12210.2871},{"date":"2025-08-07","close":12230.125},{"date":"2025-08-08","close":12240.0449},{"date":"2025-08-11","close":12187.4736},{"date":"2025-08-12","close":12205.3271},{"date":"2025-08-13","close":12225.166},{"date":"2025-08-14","close":12289.6387},{"date":"2025-08-18","close":12160.6924},{"date":"2025-08-19","close":12180.5293},{"date":"2025-08-20","close":12111.0967},{"date":"2025-08-21","close":12140.8545},{"date":"2025-08-22","close":12125.9756},{"date":"2025-08-25","close":12225.166},{"date":"2025-08-26","close":12269.8008},{"date":"2025-08-27","close":12200.3682},{"date":"2025-08-28","close":12225.166},{"date":"2025-08-29","close":12135.8945},{"date":"2025-09-01","close":12185.4893},{"date":"2025-09-02","close":12185.4893},{"date":"2025-09-03","close":12240.0449},{"date":"2025-09-04","close":12249.9629},{"date":"2025-09-05","close":12294.5986},{"date":"2025-09-08","close":12314.4365},{"date":"2025-09-09","close":12398.748},{"date":"2025-09-10","close":12319.3965},{"date":"2025-09-11","close":12359.0723},{"date":"2025-09-12","close":12383.8701},{"date":"2025-09-15","close":12433.4648},{"date":"2025-09-16","close":12344.1934},{"date":"2025-09-17","close":12314.4365},{"date":"2025-09-18","close":12398.748},{"date":"2025-09-19","close":12463.2217},{"date":"2025-09-22","close":12497.9375},{"date":"2025-09-23","close":12567.3711},{"date":"2025-09-24","close":12458.2627},{"date":"2025-09-25","close":12259.8818},{"date":"2025-09-26","close":12145.8135},{"date":"2025-09-29","close":12185.4893},{"date":"2025-09-30","close":12160.6924},{"date":"2025-10-01","close":12279.7197},{"date":"2025-10-02","close":12269.8008},{"date":"2025-10-10","close":12160.6924},{"date":"2025-10-13","close":12135.8945},{"date":"2025-10-14","close":12116.0566},{"date":"2025-10-15","close":12165.6523},{"date":"2025-10-16","close":12254.9219},{"date":"2025-10-17","close":12240.0449},{"date":"2025-10-20","close":12319.3965},{"date":"2025-10-21","close":12329.3145},{"date":"2025-10-22","close":12359.0723},{"date":"2025-10-23","close":12220.2061},{"date":"2025-10-24","close":12254.9219},{"date":"2025-10-27","close":12532.6543},{"date":"2025-10-28","close":12497.9375},{"date":"2025-10-29","close":12507.8564},{"date":"2025-10-30","close":12488.0186},{"date":"2025-10-31","close":12602.0879},{"date":"2025-11-03","close":12547.5332},{"date":"2025-11-04","close":12775.6699},{"date":"2025-11-05","close":12706.2373},{"date":"2025-11-06","close":12621.9258},{"date":"2025-11-07","close":12448.3428},{"date":"2025-11-10","close":12458.2627},{"date":"2025-11-11","close":12453.3027},{"date":"2025-11-12","close":12750.8721},{"date":"2025-11-13","close":12859.9814},{"date":"2025-11-14","close":12909.5762},{"date":"2025-11-17","close":12914.5361},{"date":"2025-11-18","close":12706.2373},{"date":"2025-11-19","close":12706.2373},{"date":"2025-11-20","close":12845.1035},{"date":"2025-11-21","close":12750.8721},{"date":"2025-11-24","close":12597.1279},{"date":"2025-11-25","close":12507.8564},{"date":"2025-11-26","close":12711.1973},{"date":"2025-11-27","close":12721.1162},{"date":"2025-11-28","close":12879.8203},{"date":"2025-12-01","close":12919.4951},{"date":"2025-12-02","close":12924.4551},{"date":"2025-12-03","close":12795.5088},{"date":"2025-12-04","close":12770.7109},{"date":"2025-12-05","close":12656.6416},{"date":"2025-12-08","close":12731.3271},{"date":"2025-12-09","close":12771.1592},{"date":"2025-12-10","close":12721.3691},{"date":"2025-12-11","close":12751.2432},{"date":"2025-12-12","close":12656.6416},{"date":"2025-12-15","close":12766.1797},{"date":"2025-12-16","close":12671.5791},{"date":"2025-12-17","close":12691.4951},{"date":"2025-12-18","close":12626.7676},{"date":"2025-12-19","close":12716.3896},{"date":"2025-12-22","close":12701.4531},{"date":"2025-12-23","close":12721.3691},{"date":"2025-12-24","close":12581.957},{"date":"2025-12-26","close":12591.915},{"date":"2025-12-29","close":12646.6836},{"date":"2025-12-30","close":12666.5996},{"date":"2026-01-02","close":12845.8438},{"date":"2026-01-05","close":12845.8438},{"date":"2026-01-06","close":12895.6338},{"date":"2026-01-07","close":12975.2979},{"date":"2026-01-08","close":13089.8154},{"date":"2026-01-09","close":13099.7734},{"date":"2026-01-12","close":12910.5713},{"date":"2026-01-13","close":12910.5713},{"date":"2026-01-14","close":12825.9277},{"date":"2026-01-15","close":12875.7178},{"date":"2026-01-16","close":12975.2979},{"date":"2026-01-19","close":12880.6973},{"date":"2026-01-20","close":12910.5713},{"date":"2026-01-21","close":12631.7471},{"date":"2026-01-22","close":12611.8311},{"date":"2026-01-23","close":12910.5713},{"date":"2026-01-26","close":13274.0391},{"date":"2026-01-27","close":13189.3955},{"date":"2026-01-28","close":13498.0947},{"date":"2026-01-29","close":13503.0732},{"date":"2026-01-30","close":13194.375},{"date":"2026-02-02","close":12940.4453},{"date":"2026-02-03","close":13079.8574},{"date":"2026-02-04","close":13064.9209},{"date":"2026-02-05","close":12945.4238},{"date":"2026-02-06","close":12786.0957},{"date":"2026-02-09","close":13015.1309},{"date":"2026-02-10","close":13005.1729},{"date":"2026-02-11","close":13084.8369},{"date":"2026-02-12","close":13064.9209},{"date":"2026-02-13","close":13059.9414},{"date":"2026-02-19","close":13433.3672},{"date":"2026-02-20","close":13298.9336},{"date":"2026-02-23","close":13259.1016},{"date":"2026-02-24","close":13453.2832},{"date":"2026-02-25","close":13373.6191},{"date":"2026-02-26","close":13433.3672},{"date":"2026-02-27","close":13463.2412},{"date":"2026-03-03","close":13129.6475},{"date":"2026-03-04","close":12472.418},{"date":"2026-03-05","close":13005.1729},{"date":"2026-03-06","close":13184.417},{"date":"2026-03-09","close":12845.8438},{"date":"2026-03-10","close":13000.1934},{"date":"2026-03-11","close":12920.5293},{"date":"2026-03-12","close":13010.1514},{"date":"2026-03-13","close":13020.1094},{"date":"2026-03-16","close":12960.3613},{"date":"2026-03-17","close":13069.8994},{"date":"2026-03-18","close":13059.9414},{"date":"2026-03-19","close":12930.4873},{"date":"2026-03-20","close":13030.0674},{"date":"2026-03-23","close":12701.4531},{"date":"2026-03-24","close":12860.7812},{"date":"2026-03-25","close":13079.8574},{"date":"2026-03-26","close":13313.8711},{"date":"2026-03-27","close":13283.9971},{"date":"2026-03-30","close":13104.7529},{"date":"2026-03-31","close":12726.3477},{"date":"2026-04-01","close":12910.5713},{"date":"2026-04-02","close":12532.166},{"date":"2026-04-03","close":12596.8936},{"date":"2026-04-06","close":12581.957},{"date":"2026-04-07","close":12497.3135},{"date":"2026-04-08","close":12686.5156},{"date":"2026-04-09","close":12606.8516},{"date":"2026-04-10","close":12611.8311},{"date":"2026-04-13","close":12596.8936},{"date":"2026-04-14","close":12671.5791},{"date":"2026-04-15","close":12825.9277},{"date":"2026-04-16","close":12930.4873},{"date":"2026-04-17","close":12786.0957},{"date":"2026-04-20","close":12766.1797},{"date":"2026-04-21","close":12686.5156},{"date":"2026-04-22","close":12676.5576},{"date":"2026-04-23","close":12721.3691},{"date":"2026-04-24","close":12830.9072},{"date":"2026-04-27","close":12840.8652},{"date":"2026-04-28","close":12636.7256},{"date":"2026-04-29","close":12686.5156},{"date":"2026-04-30","close":12472.418},{"date":"2026-05-04","close":12571.999},{"date":"2026-05-06","close":12397.7334},{"date":"2026-05-07","close":12492.334},{"date":"2026-05-08","close":12457.4814},{"date":"2026-05-11","close":12372.8379},{"date":"2026-05-12","close":12392.7539},{"date":"2026-05-13","close":12303.1318},{"date":"2026-05-14","close":12397.7334},{"date":"2026-05-15","close":12203.5518},{"date":"2026-05-18","close":12034.2656},{"date":"2026-05-19","close":12024.3076},{"date":"2026-05-20","close":11909.79},{"date":"2026-05-21","close":12019.3281},{"date":"2026-05-22","close":12263.2998},{"date":"2026-05-26","close":12308.1113},{"date":"2026-05-27","close":12228.4473},{"date":"2026-05-28","close":12113.9297},{"date":"2026-05-29","close":12094.0137},{"date":"2026-06-01","close":12079.0762},{"date":"2026-06-02","close":12004.3916},{"date":"2026-06-04","close":12009.3701},{"date":"2026-06-05","close":11860.0},{"date":"2026-06-08","close":11515.0},{"date":"2026-06-09","close":11735.0},{"date":"2026-06-10","close":11710.0},{"date":"2026-06-11","close":11800.0},{"date":"2026-06-12","close":11790.0},{"date":"2026-06-15","close":11805.0},{"date":"2026-06-16","close":11855.0},{"date":"2026-06-17","close":12050.0},{"date":"2026-06-18","close":11980.0},{"date":"2026-06-19","close":11830.0},{"date":"2026-06-22","close":11765.0},{"date":"2026-06-23","close":11630.0},{"date":"2026-06-24","close":11870.0},{"date":"2026-06-25","close":11965.0},{"date":"2026-06-26","close":11715.0},{"date":"2026-06-29","close":12150.0},{"date":"2026-06-30","close":11980.0},{"date":"2026-07-01","close":11905.0},{"date":"2026-07-02","close":11875.0},{"date":"2026-07-03","close":11810.0},{"date":"2026-07-06","close":11695.0},{"date":"2026-07-07","close":11800.0},{"date":"2026-07-08","close":11665.0},{"date":"2026-07-09","close":11665.0},{"date":"2026-07-10","close":11590.0},{"date":"2026-07-13","close":11450.0},{"date":"2026-07-14","close":11365.0},{"date":"2026-07-15","close":11485.0},{"date":"2026-07-16","close":11435.0},{"date":"2026-07-20","close":11340.0},{"date":"2026-07-21","close":11315.0},{"date":"2026-07-22","close":11255.0},{"date":"2026-07-23","close":11385.0},{"date":"2026-07-24","close":11400.0},{"date":"2026-07-27","close":11545.0},{"date":"2026-07-28","close":11430.0},{"date":"2026-07-29","close":11265.0},{"date":"2026-07-30","close":11355.0},{"date":"2026-07-31","close":11465.0},{"date":"2026-08-03","close":11480.0},{"date":"2026-08-04","close":11615.0},{"date":"2026-08-05","close":11700.0},{"date":"2026-08-06","close":11830.0},{"date":"2026-08-07","close":11875.0},{"date":"2026-08-10","close":12055.0},{"date":"2026-08-11","close":12025.0},{"date":"2026-08-12","close":11965.0},{"date":"2026-08-13","close":11925.0},{"date":"2026-08-14","close":11925.0},{"date":"2026-08-18","close":11780.0},{"date":"2026-08-19","close":11870.0},{"date":"2026-08-20","close":11960.0},{"date":"2026-08-21","close":11765.0},{"date":"2026-08-24","close":11985.0},{"date":"2026-08-25","close":11830.0},{"date":"2026-08-26","close":11880.0},{"date":"2026-08-27","close":11845.0},{"date":"2026-08-28","close":11945.0},{"date":"2026-08-31","close":11805.0},{"date":"2026-09-01","close":11765.0},{"date":"2026-09-02","close":11705.0},{"date":"2026-09-03","close":11625.0},{"date":"2026-09-04","close":11760.0},{"date":"2026-09-07","close":11750.0},{"date":"2026-09-08","close":11695.0},{"date":"2026-09-09","close":11695.0},{"date":"2026-09-10","close":11615.0},{"date":"2026-09-11","close":11470.0},{"date":"2026-09-14","close":11430.0},{"date":"2026-09-15","close":11430.0},{"date":"2026-09-16","close":11410.0},{"date":"2026-09-17","close":11415.0},{"date":"2026-09-18","close":11390.0},{"date":"2026-09-21","close":11420.0},{"date":"2026-09-22","close":11355.0},{"date":"2026-09-23","close":11400.0},{"date":"2026-09-28","close":11455.0},{"date":"2026-09-29","close":11405.0},{"date":"2026-09-30","close":11435.0},{"date":"2026-10-01","close":11615.0},{"date":"2026-10-02","close":11550.0},{"date":"2026-10-06","close":11605.0},{"date":"2026-10-07","close":11580.0},{"date":"2026-10-08","close":11465.0},{"date":"2026-10-12","close":11440.0},{"date":"2026-10-13","close":11420.0},{"date":"2026-10-14","close":11380.0},{"date":"2026-10-15","close":11320.0},{"date":"2026-10-16","close":11490.0},{"date":"2026-10-19","close":11510.0},{"date":"2026-10-20","close":11560.0},{"date":"2026-10-21","close":11640.0},{"date":"2026-10-22","close":11565.0},{"date":"2026-10-23","close":11510.0}],"chart_data":[{"date":"2024-10-23","open":12236,"high":12260,"low":12109,"close":12157,"volume":24146},{"date":"2024-10-24","open":12113,"high":12201,"low":12113,"close":12171,"volume":18033},{"date":"2024-10-25","open":12108,"high":12181,"low":12108,"close":12132,"volume":16401},{"date":"2024-10-28","open":12166,"high":12191,"low":12113,"close":12166,"volume":8007},{"date":"2024-10-29","open":12137,"high":12196,"low":12084,"close":12147,"volume":26438},{"date":"2024-10-30","open":12115,"high":12169,"low":12106,"close":12106,"volume":9704},{"date":"2024-10-31","open":12098,"high":12098,"low":12038,"close":12088,"volume":10672},{"date":"2024-11-01","open":12029,"high":12059,"low":11956,"close":11956,"volume":11309},{"date":"2024-11-04","open":11951,"high":12156,"low":11926,"close":12132,"volume":21127},{"date":"2024-11-05","open":12140,"high":12164,"low":12077,"close":12092,"volume":15007},{"date":"2024-11-06","open":12098,"high":12141,"low":12028,"close":12088,"volume":15744},{"date":"2024-11-07","open":12070,"high":12070,"low":11922,"close":11990,"volume":23787},{"date":"2024-11-08","open":11988,"high":12107,"low":11988,"close":12088,"volume":3835},{"date":"2024-11-11","open":12083,"high":12093,"low":12028,"close":12078,"volume":23296},{"date":"2024-11-12","open":12074,"high":12074,"low":11946,"close":11946,"volume":9388},{"date":"2024-11-13","open":11931,"high":11956,"low":11809,"close":11809,"volume":20755},{"date":"2024-11-14","open":11833,"high":11886,"low":11833,"close":11843,"volume":7558},{"date":"2024-11-15","open":11783,"high":11857,"low":11763,"close":11833,"volume":14629},{"date":"2024-11-18","open":11758,"high":11930,"low":11738,"close":11848,"volume":25009},{"date":"2024-11-19","open":11845,"high":11845,"low":11736,"close":11760,"volume":17182},{"date":"2024-11-20","open":11750,"high":11830,"low":11736,"close":11745,"volume":6777},{"date":"2024-11-21","open":11717,"high":11745,"low":11624,"close":11740,"volume":23571},{"date":"2024-11-22","open":11726,"high":11744,"low":11589,"close":11632,"volume":26566},{"date":"2024-11-25","open":11632,"high":11789,"low":11632,"close":11769,"volume":24067},{"date":"2024-11-26","open":11769,"high":11774,"low":11627,"close":11676,"volume":10827},{"date":"2024-11-27","open":11661,"high":11744,"low":11637,"close":11686,"volume":15387},{"date":"2024-11-28","open":11730,"high":11809,"low":11730,"close":11769,"volume":23228},{"date":"2024-11-29","open":11804,"high":11804,"low":11676,"close":11706,"volume":42609},{"date":"2024-12-02","open":11736,"high":11775,"low":11687,"close":11755,"volume":22258},{"date":"2024-12-03","open":11803,"high":11866,"low":11803,"close":11828,"volume":19281},{"date":"2024-12-04","open":11192,"high":11765,"low":11192,"close":11750,"volume":41825},{"date":"2024-12-05","open":11743,"high":11763,"low":11660,"close":11725,"volume":11805},{"date":"2024-12-06","open":11696,"high":11770,"low":11623,"close":11686,"volume":27197},{"date":"2024-12-09","open":11617,"high":11617,"low":11493,"close":11498,"volume":45047},{"date":"2024-12-10","open":11522,"high":11735,"low":11522,"close":11735,"volume":12273},{"date":"2024-12-11","open":11740,"high":11775,"low":11716,"close":11740,"volume":3501},{"date":"2024-12-12","open":11740,"high":11810,"low":11706,"close":11755,"volume":9177},{"date":"2024-12-13","open":11754,"high":11863,"low":11744,"close":11839,"volume":8692},{"date":"2024-12-16","open":11854,"high":11863,"low":11829,"close":11854,"volume":7935},{"date":"2024-12-17","open":11814,"high":11854,"low":11774,"close":11809,"volume":4749},{"date":"2024-12-18","open":11819,"high":11859,"low":11769,"close":11859,"volume":3201},{"date":"2024-12-19","open":11835,"high":11835,"low":11721,"close":11745,"volume":5765},{"date":"2024-12-20","open":11721,"high":11736,"low":11671,"close":11696,"volume":6514},{"date":"2024-12-23","open":11706,"high":11780,"low":11706,"close":11770,"volume":15079},{"date":"2024-12-24","open":11745,"high":11770,"low":11701,"close":11750,"volume":4002},{"date":"2024-12-26","open":11764,"high":11764,"low":11710,"close":11720,"volume":3325},{"date":"2024-12-27","open":11735,"high":11764,"low":11685,"close":11735,"volume":12097},{"date":"2024-12-30","open":11739,"high":11888,"low":11739,"close":11873,"volume":12510},{"date":"2025-01-02","open":11902,"high":11902,"low":11844,"close":11859,"volume":13621},{"date":"2025-01-03","open":11864,"high":11923,"low":11830,"close":11918,"volume":19522},{"date":"2025-01-06","open":11937,"high":11977,"low":11878,"close":11967,"volume":9032},{"date":"2025-01-07","open":11967,"high":12051,"low":11937,"close":12041,"volume":9063},{"date":"2025-01-08","open":12100,"high":12100,"low":12021,"close":12056,"volume":13631},{"date":"2025-01-09","open":12066,"high":12096,"low":12026,"close":12061,"volume":14770},{"date":"2025-01-10","open":12111,"high":12111,"low":12027,"close":12027,"volume":3879},{"date":"2025-01-13","open":12047,"high":12067,"low":11968,"close":11992,"volume":22186},{"date":"2025-01-14","open":12027,"high":12042,"low":11963,"close":11997,"volume":10112},{"date":"2025-01-15","open":11992,"high":11997,"low":11918,"close":11918,"volume":15259},{"date":"2025-01-16","open":11968,"high":12057,"low":11943,"close":12012,"volume":8724},{"date":"2025-01-17","open":12002,"high":12027,"low":11963,"close":11987,"volume":18602},{"date":"2025-01-20","open":11973,"high":12002,"low":11943,"close":11982,"volume":8180},{"date":"2025-01-21","open":11958,"high":12032,"low":11958,"close":12002,"volume":2492},{"date":"2025-01-22","open":11987,"high":12067,"low":11987,"close":12032,"volume":3924},{"date":"2025-01-23","open":12032,"high":12062,"low":12002,"close":12032,"volume":2595},{"date":"2025-01-24","open":12016,"high":12076,"low":12016,"close":12061,"volume":30519},{"date":"2025-01-31","open":12046,"high":12100,"low":12046,"close":12081,"volume":5541},{"date":"2025-02-03","open":12067,"high":12067,"low":11923,"close":11982,"volume":19397},{"date":"2025-02-04","open":11952,"high":12081,"low":11952,"close":12041,"volume":29855},{"date":"2025-02-05","open":12036,"high":12135,"low":12036,"close":12125,"volume":4777},{"date":"2025-02-06","open":12106,"high":12224,"low":12106,"close":12219,"volume":6951},{"date":"2025-02-07","open":12194,"high":12228,"low":12179,"close":12209,"volume":10784},{"date":"2025-02-10","open":12175,"high":12229,"low":12151,"close":12180,"volume":30736},{"date":"2025-02-11","open":12180,"high":12215,"low":12160,"close":12170,"volume":9759},{"date":"2025-02-12","open":12165,"high":12165,"low":12101,"close":12106,"volume":5616},{"date":"2025-02-13","open":12076,"high":12110,"low":12051,"close":12086,"volume":7441},{"date":"2025-02-14","open":12082,"high":12190,"low":12082,"close":12160,"volume":9914},{"date":"2025-02-17","open":12190,"high":12234,"low":12160,"close":12234,"volume":4542},{"date":"2025-02-18","open":12215,"high":12244,"low":12175,"close":12219,"volume":5493},{"date":"2025-02-19","open":12190,"high":12210,"low":12165,"close":12190,"volume":7033},{"date":"2025-02-20","open":12174,"high":12189,"low":12115,"close":12115,"volume":7365},{"date":"2025-02-21","open":12116,"high":12195,"low":12116,"close":12170,"volume":14922},{"date":"2025-02-24","open":12130,"high":12174,"low":12120,"close":12145,"volume":7825},{"date":"2025-02-25","open":12130,"high":12223,"low":12115,"close":12214,"volume":7938},{"date":"2025-02-26","open":12175,"high":12269,"low":12175,"close":12264,"volume":9834},{"date":"2025-02-27","open":12223,"high":12318,"low":12214,"close":12288,"volume":21999},{"date":"2025-02-28","open":12264,"high":12264,"low":12155,"close":12185,"volume":9064},{"date":"2025-03-04","open":12145,"high":12238,"low":12125,"close":12214,"volume":26844},{"date":"2025-03-05","open":12189,"high":12293,"low":12189,"close":12278,"volume":10528},{"date":"2025-03-06","open":12234,"high":12269,"low":12175,"close":12219,"volume":12923},{"date":"2025-03-07","open":12160,"high":12195,"low":12047,"close":12101,"volume":21036},{"date":"2025-03-10","open":12066,"high":12115,"low":11996,"close":12076,"volume":19787},{"date":"2025-03-11","open":12007,"high":12017,"low":11933,"close":11992,"volume":28903},{"date":"2025-03-12","open":11986,"high":12096,"low":11986,"close":12051,"volume":20439},{"date":"2025-03-13","open":12017,"high":12097,"low":11968,"close":12017,"volume":4604},{"date":"2025-03-14","open":11972,"high":12120,"low":11972,"close":12081,"volume":4617},{"date":"2025-03-17","open":12041,"high":12150,"low":12031,"close":12120,"volume":7855},{"date":"2025-03-18","open":12126,"high":12200,"low":12106,"close":12185,"volume":6671},{"date":"2025-03-19","open":12125,"high":12204,"low":12056,"close":12115,"volume":12768},{"date":"2025-03-20","open":12057,"high":12126,"low":11963,"close":12007,"volume":14896},{"date":"2025-03-21","open":11948,"high":12007,"low":11810,"close":11864,"volume":16132},{"date":"2025-03-24","open":11855,"high":11938,"low":11855,"close":11869,"volume":3758},{"date":"2025-03-25","open":11879,"high":11928,"low":11864,"close":11864,"volume":2097},{"date":"2025-03-26","open":11878,"high":11912,"low":11863,"close":11883,"volume":1834},{"date":"2025-03-27","open":11855,"high":11903,"low":11825,"close":11869,"volume":3878},{"date":"2025-03-28","open":11809,"high":11849,"low":11744,"close":11794,"volume":3335},{"date":"2025-03-31","open":11645,"high":11764,"low":11641,"close":11710,"volume":4482},{"date":"2025-04-01","open":11665,"high":11859,"low":11665,"close":11834,"volume":1320},{"date":"2025-04-02","open":11760,"high":11800,"low":11731,"close":11775,"volume":2423},{"date":"2025-04-03","open":11685,"high":11863,"low":11660,"close":11849,"volume":5882},{"date":"2025-04-04","open":11839,"high":11854,"low":11739,"close":11854,"volume":3450},{"date":"2025-04-07","open":11754,"high":11754,"low":11597,"close":11602,"volume":11942},{"date":"2025-04-08","open":11627,"high":11726,"low":11627,"close":11701,"volume":7306},{"date":"2025-04-09","open":11617,"high":11690,"low":11488,"close":11592,"volume":13585},{"date":"2025-04-10","open":11636,"high":11754,"low":11626,"close":11735,"volume":7718},{"date":"2025-04-11","open":11670,"high":11839,"low":11670,"close":11834,"volume":15870},{"date":"2025-04-14","open":11779,"high":11878,"low":11779,"close":11844,"volume":4011},{"date":"2025-04-15","open":11893,"high":11893,"low":11814,"close":11854,"volume":1688},{"date":"2025-04-16","open":11824,"high":11893,"low":11824,"close":11854,"volume":1533},{"date":"2025-04-17","open":11794,"high":11902,"low":11794,"close":11849,"volume":12347},{"date":"2025-04-18","open":11854,"high":11922,"low":11854,"close":11873,"volume":2014},{"date":"2025-04-21","open":11863,"high":11932,"low":11854,"close":11859,"volume":4052},{"date":"2025-04-22","open":11855,"high":11928,"low":11840,"close":11898,"volume":13301},{"date":"2025-04-23","open":11874,"high":11943,"low":11860,"close":11928,"volume":5389},{"date":"2025-04-24","open":11953,"high":11953,"low":11884,"close":11933,"volume":656},{"date":"2025-04-25","open":11897,"high":11942,"low":11878,"close":11878,"volume":6334},{"date":"2025-04-28","open":11873,"high":11932,"low":11849,"close":11849,"volume":2747},{"date":"2025-04-29","open":11845,"high":11963,"low":11845,"close":11918,"volume":4702},{"date":"2025-04-30","open":11918,"high":11973,"low":11884,"close":11943,"volume":2108},{"date":"2025-05-02","open":11943,"high":12012,"low":11903,"close":12002,"volume":7999},{"date":"2025-05-07","open":11992,"high":11992,"low":11855,"close":11903,"volume":8794},{"date":"2025-05-08","open":11873,"high":11996,"low":11873,"close":11888,"volume":6411},{"date":"2025-05-09","open":11883,"high":11942,"low":11839,"close":11839,"volume":7578},{"date":"2025-05-12","open":11840,"high":11874,"low":11740,"close":11765,"volume":11949},{"date":"2025-05-13","open":11765,"high":11889,"low":11765,"close":11869,"volume":1082},{"date":"2025-05-14","open":11860,"high":11874,"low":11755,"close":11864,"volume":10685},{"date":"2025-05-15","open":11825,"high":11874,"low":11800,"close":11864,"volume":3916},{"date":"2025-05-16","open":11839,"high":11888,"low":11789,"close":11854,"volume":6609},{"date":"2025-05-19","open":11810,"high":11864,"low":11760,"close":11770,"volume":3813},{"date":"2025-05-20","open":11769,"high":11849,"low":11764,"close":11819,"volume":9354},{"date":"2025-05-21","open":11775,"high":11903,"low":11775,"close":11898,"volume":2472},{"date":"2025-05-22","open":11897,"high":11917,"low":11824,"close":11883,"volume":14920},{"date":"2025-05-23","open":11844,"high":11902,"low":11819,"close":11839,"volume":1468},{"date":"2025-05-26","open":11804,"high":11854,"low":11804,"close":11829,"volume":7256},{"date":"2025-05-27","open":11845,"high":11918,"low":11835,"close":11918,"volume":11437},{"date":"2025-05-28","open":11918,"high":11918,"low":11855,"close":11898,"volume":2676},{"date":"2025-05-29","open":11855,"high":11918,"low":11855,"close":11913,"volume":5586},{"date":"2025-05-30","open":11869,"high":11923,"low":11864,"close":11903,"volume":4899},{"date":"2025-06-02","open":11902,"high":11962,"low":11878,"close":11952,"volume":18115},{"date":"2025-06-04","open":11932,"high":12026,"low":11932,"close":11977,"volume":6528},{"date":"2025-06-05","open":11932,"high":11982,"low":11893,"close":11952,"volume":8465},{"date":"2025-06-09","open":11917,"high":12057,"low":11907,"close":12047,"volume":17823},{"date":"2025-06-10","open":11992,"high":12057,"low":11992,"close":12052,"volume":14165},{"date":"2025-06-11","open":12047,"high":12146,"low":12047,"close":12146,"volume":17938},{"date":"2025-06-12","open":12087,"high":12160,"low":12077,"close":12146,"volume":7016},{"date":"2025-06-13","open":12087,"high":12150,"low":11907,"close":11987,"volume":11384},{"date":"2025-06-16","open":11942,"high":11997,"low":11927,"close":11987,"volume":7531},{"date":"2025-06-17","open":11957,"high":12017,"low":11927,"close":11992,"volume":13802},{"date":"2025-06-18","open":11932,"high":12002,"low":11917,"close":11982,"volume":2868},{"date":"2025-06-19","open":11927,"high":11962,"low":11893,"close":11947,"volume":1013},{"date":"2025-06-20","open":11922,"high":12067,"low":11922,"close":12037,"volume":13159},{"date":"2025-06-23","open":11953,"high":11968,"low":11898,"close":11913,"volume":4675},{"date":"2025-06-24","open":11898,"high":12018,"low":11898,"close":11918,"volume":7189},{"date":"2025-06-25","open":11927,"high":12012,"low":11922,"close":11997,"volume":6197},{"date":"2025-06-26","open":11997,"high":11997,"low":11893,"close":11967,"volume":4172},{"date":"2025-06-27","open":11908,"high":11983,"low":11889,"close":11938,"volume":11498},{"date":"2025-06-30","open":11888,"high":11992,"low":11883,"close":11977,"volume":5239},{"date":"2025-07-01","open":11977,"high":12002,"low":11897,"close":11992,"volume":5365},{"date":"2025-07-02","open":11992,"high":12047,"low":11912,"close":11982,"volume":16136},{"date":"2025-07-03","open":12041,"high":12081,"low":11976,"close":12081,"volume":25907},{"date":"2025-07-04","open":12057,"high":12116,"low":12017,"close":12042,"volume":7188},{"date":"2025-07-07","open":11982,"high":12087,"low":11982,"close":12007,"volume":8131},{"date":"2025-07-08","open":12006,"high":12096,"low":11996,"close":12081,"volume":6793},{"date":"2025-07-09","open":12031,"high":12100,"low":12031,"close":12076,"volume":11570},{"date":"2025-07-10","open":12087,"high":12235,"low":12087,"close":12230,"volume":11277},{"date":"2025-07-11","open":12290,"high":12320,"low":12235,"close":12250,"volume":6509},{"date":"2025-07-14","open":12190,"high":12275,"low":12150,"close":12230,"volume":6302},{"date":"2025-07-15","open":12240,"high":12290,"low":12150,"close":12285,"volume":17889},{"date":"2025-07-16","open":12225,"high":12290,"low":12190,"close":12205,"volume":8226},{"date":"2025-07-17","open":12220,"high":12423,"low":12220,"close":12364,"volume":19954},{"date":"2025-07-18","open":12379,"high":12463,"low":12359,"close":12458,"volume":28701},{"date":"2025-07-21","open":12399,"high":12458,"low":12330,"close":12374,"volume":11357},{"date":"2025-07-22","open":12325,"high":12453,"low":12280,"close":12295,"volume":41495},{"date":"2025-07-23","open":12300,"high":12423,"low":12300,"close":12369,"volume":11757},{"date":"2025-07-24","open":12369,"high":12523,"low":12369,"close":12468,"volume":40935},{"date":"2025-07-25","open":12409,"high":12444,"low":12336,"close":12409,"volume":13966},{"date":"2025-07-28","open":12349,"high":12418,"low":12260,"close":12265,"volume":23860},{"date":"2025-07-29","open":12269,"high":12368,"low":12244,"close":12319,"volume":3744},{"date":"2025-07-30","open":12300,"high":12349,"low":12245,"close":12245,"volume":25646},{"date":"2025-07-31","open":12255,"high":12320,"low":12210,"close":12275,"volume":16819},{"date":"2025-08-01","open":12230,"high":12240,"low":12047,"close":12047,"volume":14093},{"date":"2025-08-04","open":12047,"high":12225,"low":12047,"close":12205,"volume":7348},{"date":"2025-08-05","open":12146,"high":12310,"low":12146,"close":12295,"volume":10150},{"date":"2025-08-06","open":12235,"high":12305,"low":12185,"close":12210,"volume":12416},{"date":"2025-08-07","open":12220,"high":12285,"low":12175,"close":12230,"volume":3433},{"date":"2025-08-08","open":12175,"high":12270,"low":12175,"close":12240,"volume":4938},{"date":"2025-08-11","open":12180,"high":12245,"low":12157,"close":12187,"volume":4737},{"date":"2025-08-12","open":12190,"high":12260,"low":12126,"close":12205,"volume":3978},{"date":"2025-08-13","open":12205,"high":12225,"low":12160,"close":12225,"volume":15206},{"date":"2025-08-14","open":12195,"high":12320,"low":12195,"close":12290,"volume":5857},{"date":"2025-08-18","open":12231,"high":12316,"low":12161,"close":12161,"volume":13971},{"date":"2025-08-19","open":12161,"high":12231,"low":12161,"close":12181,"volume":6229},{"date":"2025-08-20","open":12101,"high":12141,"low":12032,"close":12111,"volume":12376},{"date":"2025-08-21","open":12067,"high":12170,"low":12062,"close":12141,"volume":5995},{"date":"2025-08-22","open":12131,"high":12177,"low":12116,"close":12126,"volume":2348},{"date":"2025-08-25","open":12121,"high":12255,"low":12121,"close":12225,"volume":6838},{"date":"2025-08-26","open":12225,"high":12270,"low":12131,"close":12270,"volume":6468},{"date":"2025-08-27","open":12270,"high":12270,"low":12155,"close":12200,"volume":11490},{"date":"2025-08-28","open":12170,"high":12250,"low":12170,"close":12225,"volume":3038},{"date":"2025-08-29","open":12165,"high":12245,"low":12121,"close":12136,"volume":16864},{"date":"2025-09-01","open":12141,"high":12265,"low":12141,"close":12185,"volume":6655},{"date":"2025-09-02","open":12126,"high":12205,"low":12121,"close":12185,"volume":9191},{"date":"2025-09-03","open":12165,"high":12255,"low":12165,"close":12240,"volume":4432},{"date":"2025-09-04","open":12195,"high":12250,"low":12195,"close":12250,"volume":2642},{"date":"2025-09-05","open":12250,"high":12305,"low":12220,"close":12295,"volume":5475},{"date":"2025-09-08","open":12279,"high":12427,"low":12279,"close":12314,"volume":10259},{"date":"2025-09-09","open":12320,"high":12399,"low":12320,"close":12399,"volume":4804},{"date":"2025-09-10","open":12338,"high":12417,"low":12279,"close":12319,"volume":19451},{"date":"2025-09-11","open":12320,"high":12369,"low":12285,"close":12359,"volume":5335},{"date":"2025-09-12","open":12315,"high":12394,"low":12315,"close":12384,"volume":6774},{"date":"2025-09-15","open":12401,"high":12433,"low":12315,"close":12433,"volume":16358},{"date":"2025-09-16","open":12428,"high":12428,"low":12335,"close":12344,"volume":11972},{"date":"2025-09-17","open":12319,"high":12398,"low":12274,"close":12314,"volume":4109},{"date":"2025-09-18","open":12369,"high":12403,"low":12325,"close":12399,"volume":12192},{"date":"2025-09-19","open":12408,"high":12478,"low":12389,"close":12463,"volume":15385},{"date":"2025-09-22","open":12384,"high":12518,"low":12364,"close":12498,"volume":16103},{"date":"2025-09-23","open":12432,"high":12567,"low":12422,"close":12567,"volume":13164},{"date":"2025-09-24","open":12553,"high":12558,"low":12315,"close":12458,"volume":10972},{"date":"2025-09-25","open":12458,"high":12458,"low":12245,"close":12260,"volume":16378},{"date":"2025-09-26","open":12300,"high":12300,"low":12141,"close":12146,"volume":11165},{"date":"2025-09-29","open":12286,"high":12286,"low":12180,"close":12185,"volume":8503},{"date":"2025-09-30","open":12286,"high":12286,"low":12161,"close":12161,"volume":9697},{"date":"2025-10-01","open":12165,"high":12305,"low":12165,"close":12280,"volume":9994},{"date":"2025-10-02","open":12275,"high":12310,"low":12200,"close":12270,"volume":11929},{"date":"2025-10-10","open":12271,"high":12271,"low":12142,"close":12161,"volume":14645},{"date":"2025-10-13","open":12190,"high":12190,"low":12087,"close":12136,"volume":24456},{"date":"2025-10-14","open":12136,"high":12280,"low":12087,"close":12116,"volume":5668},{"date":"2025-10-15","open":12221,"high":12221,"low":12132,"close":12166,"volume":21355},{"date":"2025-10-16","open":12280,"high":12300,"low":12155,"close":12255,"volume":26095},{"date":"2025-10-17","open":12200,"high":12260,"low":12136,"close":12240,"volume":11630},{"date":"2025-10-20","open":12279,"high":12334,"low":12204,"close":12319,"volume":21728},{"date":"2025-10-21","open":12368,"high":12393,"low":12259,"close":12329,"volume":10668},{"date":"2025-10-22","open":12255,"high":12408,"low":12255,"close":12359,"volume":9383},{"date":"2025-10-23","open":12364,"high":12369,"low":12220,"close":12220,"volume":16996},{"date":"2025-10-24","open":12335,"high":12335,"low":12225,"close":12255,"volume":11565},{"date":"2025-10-27","open":12344,"high":12538,"low":12255,"close":12533,"volume":34960},{"date":"2025-10-28","open":12538,"high":12577,"low":12453,"close":12498,"volume":27527},{"date":"2025-10-29","open":12483,"high":12587,"low":12423,"close":12508,"volume":64826},{"date":"2025-10-30","open":12572,"high":12582,"low":12453,"close":12488,"volume":14040},{"date":"2025-10-31","open":12403,"high":12622,"low":12403,"close":12602,"volume":38789},{"date":"2025-11-03","open":12582,"high":12607,"low":12463,"close":12548,"volume":15202,"rsi_14":72.55,"sma_20":12321.15,"sma_60":12287.42,"sma_120":12167.09},{"date":"2025-11-04","open":12657,"high":12830,"low":12553,"close":12776,"volume":57403,"rsi_14":76.87,"sma_20":12351.95,"sma_60":12296.93,"sma_120":12174.49},{"date":"2025-11-05","open":12776,"high":12810,"low":12587,"close":12706,"volume":30416,"rsi_14":70.19,"sma_20":12373.25,"sma_60":12303.78,"sma_120":12181.72},{"date":"2025-11-06","open":12706,"high":12731,"low":12553,"close":12622,"volume":19454,"rsi_14":66.1,"sma_20":12390.85,"sma_60":12310.65,"sma_120":12188.87},{"date":"2025-11-07","open":12622,"high":12622,"low":12428,"close":12448,"volume":22694,"rsi_14":55.0,"sma_20":12405.25,"sma_60":12314.28,"sma_120":12193.7},{"date":"2025-11-10","open":12518,"high":12518,"low":12428,"close":12458,"volume":27798,"rsi_14":55.0,"sma_20":12421.35,"sma_60":12317.92,"sma_120":12198.66},{"date":"2025-11-11","open":12612,"high":12612,"low":12403,"close":12453,"volume":25401,"rsi_14":53.74,"sma_20":12438.2,"sma_60":12322.35,"sma_120":12203.58},{"date":"2025-11-12","open":12508,"high":12776,"low":12508,"close":12751,"volume":52834,"rsi_14":68.76,"sma_20":12467.5,"sma_60":12331.45,"sma_120":12211.05},{"date":"2025-11-13","open":12751,"high":12914,"low":12706,"close":12860,"volume":45676,"rsi_14":70.32,"sma_20":12497.75,"sma_60":12342.03,"sma_120":12220.14},{"date":"2025-11-14","open":12761,"high":12949,"low":12731,"close":12910,"volume":44492,"rsi_14":64.95,"sma_20":12531.25,"sma_60":12352.37,"sma_120":12229.23},{"date":"2025-11-17","open":12915,"high":12915,"low":12772,"close":12915,"volume":37287,"rsi_14":66.91,"sma_20":12560.95,"sma_60":12364.93,"sma_120":12237.71},{"date":"2025-11-18","open":12885,"high":12919,"low":12681,"close":12706,"volume":20568,"rsi_14":56.93,"sma_20":12579.75,"sma_60":12373.7,"sma_120":12244.57},{"date":"2025-11-19","open":12835,"high":12835,"low":12597,"close":12706,"volume":22271,"rsi_14":57.74,"sma_20":12597.1,"sma_60":12383.62,"sma_120":12251.79},{"date":"2025-11-20","open":12801,"high":12865,"low":12681,"close":12845,"volume":19224,"rsi_14":58.48,"sma_20":12628.35,"sma_60":12395.35,"sma_120":12260.26},{"date":"2025-11-21","open":12726,"high":12776,"low":12617,"close":12751,"volume":22835,"rsi_14":56.89,"sma_20":12653.15,"sma_60":12405.77,"sma_120":12267.21},{"date":"2025-11-24","open":12751,"high":12852,"low":12597,"close":12597,"volume":16308,"rsi_14":43.6,"sma_20":12656.35,"sma_60":12411.97,"sma_120":12273.04},{"date":"2025-11-25","open":12622,"high":12761,"low":12508,"close":12508,"volume":35228,"rsi_14":43.02,"sma_20":12656.85,"sma_60":12415.93,"sma_120":12278.01},{"date":"2025-11-26","open":12592,"high":12761,"low":12543,"close":12711,"volume":36120,"rsi_14":52.9,"sma_20":12667.0,"sma_60":12424.45,"sma_120":12284.75},{"date":"2025-11-27","open":12751,"high":12781,"low":12667,"close":12721,"volume":19117,"rsi_14":62.79,"sma_20":12683.9,"sma_60":12434.47,"sma_120":12292.03},{"date":"2025-11-28","open":12786,"high":12910,"low":12751,"close":12880,"volume":58138,"rsi_14":66.22,"sma_20":12703.1,"sma_60":12448.63,"sma_120":12300.44},{"date":"2025-12-01","open":12905,"high":12984,"low":12830,"close":12919,"volume":59646,"rsi_14":67.23,"sma_20":12727.0,"sma_60":12462.65,"sma_120":12309.39},{"date":"2025-12-02","open":12890,"high":12924,"low":12796,"close":12924,"volume":30636,"rsi_14":60.22,"sma_20":12739.75,"sma_60":12476.75,"sma_120":12317.59},{"date":"2025-12-03","open":12845,"high":12919,"low":12776,"close":12796,"volume":22447,"rsi_14":51.47,"sma_20":12749.5,"sma_60":12487.77,"sma_120":12324.67},{"date":"2025-12-04","open":12815,"high":12905,"low":12756,"close":12771,"volume":15153,"rsi_14":48.76,"sma_20":12762.2,"sma_60":12498.2,"sma_120":12330.75},{"date":"2025-12-05","open":12796,"high":12870,"low":12642,"close":12657,"volume":40350,"rsi_14":44.82,"sma_20":12777.85,"sma_60":12505.97,"sma_120":12335.88},{"date":"2025-12-08","open":12682,"high":12796,"low":12657,"close":12731,"volume":18495,"rsi_14":53.09,"sma_20":12794.25,"sma_60":12513.82,"sma_120":12342.53},{"date":"2025-12-09","open":12756,"high":12776,"low":12682,"close":12771,"volume":14641,"rsi_14":54.5,"sma_20":12812.9,"sma_60":12520.93,"sma_120":12349.52},{"date":"2025-12-10","open":12761,"high":12786,"low":12672,"close":12721,"volume":24606,"rsi_14":47.23,"sma_20":12814.15,"sma_60":12528.53,"sma_120":12356.06},{"date":"2025-12-11","open":12731,"high":12806,"low":12731,"close":12751,"volume":8424,"rsi_14":52.33,"sma_20":12811.45,"sma_60":12535.98,"sma_120":12362.92},{"date":"2025-12-12","open":12801,"high":12801,"low":12647,"close":12657,"volume":24766,"rsi_14":55.08,"sma_20":12801.5,"sma_60":12541.43,"sma_120":12369.29},{"date":"2025-12-15","open":12706,"high":12766,"low":12602,"close":12766,"volume":15226,"rsi_14":63.69,"sma_20":12796.85,"sma_60":12547.9,"sma_120":12375.83},{"date":"2025-12-16","open":12796,"high":12796,"low":12657,"close":12672,"volume":6845,"rsi_14":50.72,"sma_20":12797.85,"sma_60":12554.27,"sma_120":12382.61},{"date":"2025-12-17","open":12736,"high":12751,"low":12617,"close":12691,"volume":19692,"rsi_14":45.74,"sma_20":12799.85,"sma_60":12561.45,"sma_120":12389.52},{"date":"2025-12-18","open":12682,"high":12682,"low":12557,"close":12627,"volume":17673,"rsi_14":31.95,"sma_20":12791.65,"sma_60":12566.15,"sma_120":12395.22},{"date":"2025-12-19","open":12647,"high":12746,"low":12612,"close":12716,"volume":13216,"rsi_14":35.75,"sma_20":12792.65,"sma_60":12571.28,"sma_120":12401.92},{"date":"2025-12-22","open":12726,"high":12796,"low":12652,"close":12701,"volume":23829,"rsi_14":34.81,"sma_20":12800.6,"sma_60":12575.58,"sma_120":12408.74},{"date":"2025-12-23","open":12756,"high":12761,"low":12647,"close":12721,"volume":13770,"rsi_14":42.14,"sma_20":12814.0,"sma_60":12579.05,"sma_120":12415.4},{"date":"2025-12-24","open":12721,"high":12721,"low":12562,"close":12582,"volume":20460,"rsi_14":36.81,"sma_20":12810.25,"sma_60":12582.02,"sma_120":12420.77},{"date":"2025-12-26","open":12627,"high":12711,"low":12557,"close":12592,"volume":27859,"rsi_14":42.86,"sma_20":12801.25,"sma_60":12588.45,"sma_120":12426.3},{"date":"2025-12-29","open":12731,"high":12736,"low":12597,"close":12647,"volume":13989,"rsi_14":44.91,"sma_20":12787.0,"sma_60":12597.7,"sma_120":12431.46},{"date":"2025-12-30","open":12647,"high":12746,"low":12647,"close":12667,"volume":8615,"rsi_14":43.56,"sma_20":12771.75,"sma_60":12606.63,"sma_120":12437.12},{"date":"2026-01-02","open":12726,"high":12876,"low":12726,"close":12846,"volume":41117,"rsi_14":56.61,"sma_20":12765.25,"sma_60":12618.98,"sma_120":12444.57},{"date":"2026-01-05","open":12806,"high":12930,"low":12682,"close":12846,"volume":50450,"rsi_14":55.19,"sma_20":12765.25,"sma_60":12629.33,"sma_120":12451.39},{"date":"2026-01-06","open":12851,"high":12921,"low":12851,"close":12896,"volume":35163,"rsi_14":63.79,"sma_20":12769.0,"sma_60":12640.68,"sma_120":12458.67},{"date":"2026-01-07","open":12896,"high":12980,"low":12821,"close":12975,"volume":54153,"rsi_14":62.5,"sma_20":12782.5,"sma_60":12655.2,"sma_120":12465.35},{"date":"2026-01-08","open":13020,"high":13110,"low":12980,"close":13090,"volume":45397,"rsi_14":74.42,"sma_20":12800.5,"sma_60":12672.03,"sma_120":12472.82},{"date":"2026-01-09","open":13075,"high":13100,"low":12970,"close":13100,"volume":25197,"rsi_14":74.12,"sma_20":12817.0,"sma_60":12689.37,"sma_120":12480.53},{"date":"2026-01-12","open":13115,"high":13165,"low":12911,"close":12911,"volume":61600,"rsi_14":64.62,"sma_20":12826.5,"sma_60":12702.72,"sma_120":12486.21},{"date":"2026-01-13","open":13070,"high":13095,"low":12911,"close":12911,"volume":23878,"rsi_14":61.02,"sma_20":12834.5,"sma_60":12714.57,"sma_120":12492.55},{"date":"2026-01-14","open":12926,"high":13030,"low":12816,"close":12826,"volume":37827,"rsi_14":56.54,"sma_20":12843.0,"sma_60":12725.25,"sma_120":12496.86},{"date":"2026-01-15","open":12891,"high":13005,"low":12841,"close":12876,"volume":24342,"rsi_14":57.87,"sma_20":12848.5,"sma_60":12735.43,"sma_120":12500.8},{"date":"2026-01-16","open":12831,"high":13005,"low":12771,"close":12975,"volume":49602,"rsi_14":70.9,"sma_20":12863.75,"sma_60":12747.12,"sma_120":12506.27},{"date":"2026-01-19","open":12975,"high":12990,"low":12836,"close":12881,"volume":35233,"rsi_14":64.08,"sma_20":12873.25,"sma_60":12756.73,"sma_120":12511.62},{"date":"2026-01-20","open":12970,"high":13065,"low":12881,"close":12911,"volume":44213,"rsi_14":63.18,"sma_20":12887.5,"sma_60":12769.17,"sma_120":12516.59},{"date":"2026-01-21","open":12911,"high":12911,"low":12527,"close":12632,"volume":84082,"rsi_14":48.62,"sma_20":12883.25,"sma_60":12776.35,"sma_120":12518.41},{"date":"2026-01-22","open":12637,"high":12647,"low":12542,"close":12612,"volume":92560,"rsi_14":39.37,"sma_20":12878.75,"sma_60":12778.57,"sma_120":12520.56},{"date":"2026-01-23","open":12652,"high":12921,"low":12647,"close":12911,"volume":87383,"rsi_14":52.31,"sma_20":12888.25,"sma_60":12786.37,"sma_120":12526.4},{"date":"2026-01-26","open":13045,"high":13314,"low":13045,"close":13274,"volume":331822,"rsi_14":61.05,"sma_20":12923.0,"sma_60":12800.08,"sma_120":12534.83},{"date":"2026-01-27","open":13269,"high":13369,"low":13160,"close":13189,"volume":184197,"rsi_14":56.23,"sma_20":12953.0,"sma_60":12812.72,"sma_120":12543.17},{"date":"2026-01-28","open":13189,"high":13498,"low":13189,"close":13498,"volume":196276,"rsi_14":60.68,"sma_20":12995.75,"sma_60":12828.62,"sma_120":12553.84},{"date":"2026-01-29","open":13488,"high":13563,"low":13279,"close":13503,"volume":200787,"rsi_14":60.57,"sma_20":13037.75,"sma_60":12845.5,"sma_120":12566.46},{"date":"2026-01-30","open":13488,"high":13488,"low":13155,"close":13194,"volume":161870,"rsi_14":57.0,"sma_20":13055.25,"sma_60":12853.42,"sma_120":12575.17},{"date":"2026-02-02","open":13115,"high":13229,"low":12891,"close":12940,"volume":150126,"rsi_14":50.66,"sma_20":13060.0,"sma_60":12858.25,"sma_120":12581.02},{"date":"2026-02-03","open":13100,"high":13209,"low":13015,"close":13080,"volume":143060,"rsi_14":55.44,"sma_20":13069.25,"sma_60":12866.82,"sma_120":12588.73},{"date":"2026-02-04","open":13060,"high":13179,"low":13060,"close":13065,"volume":81709,"rsi_14":54.11,"sma_20":13073.75,"sma_60":12878.03,"sma_120":12596.16},{"date":"2026-02-05","open":13165,"high":13165,"low":12896,"close":12945,"volume":108426,"rsi_14":49.36,"sma_20":13066.5,"sma_60":12887.08,"sma_120":12602.5},{"date":"2026-02-06","open":12851,"high":12916,"low":12721,"close":12786,"volume":76763,"rsi_14":48.02,"sma_20":13050.75,"sma_60":12893.55,"sma_120":12607.95},{"date":"2026-02-09","open":12911,"high":13035,"low":12871,"close":13015,"volume":60038,"rsi_14":52.02,"sma_20":13056.0,"sma_60":12898.88,"sma_120":12615.17},{"date":"2026-02-10","open":13075,"high":13085,"low":12970,"close":13005,"volume":64244,"rsi_14":58.06,"sma_20":13060.75,"sma_60":12902.23,"sma_120":12622.13},{"date":"2026-02-11","open":13125,"high":13234,"low":13080,"close":13085,"volume":59527,"rsi_14":59.96,"sma_20":13073.75,"sma_60":12906.08,"sma_120":12629.23},{"date":"2026-02-12","open":13169,"high":13169,"low":13035,"close":13065,"volume":58525,"rsi_14":53.68,"sma_20":13083.25,"sma_60":12909.53,"sma_120":12637.23},{"date":"2026-02-13","open":13130,"high":13130,"low":13010,"close":13060,"volume":31662,"rsi_14":43.84,"sma_20":13087.5,"sma_60":12916.37,"sma_120":12645.03},{"date":"2026-02-19","open":13105,"high":13440,"low":13105,"close":13433,"volume":91691,"rsi_14":56.02,"sma_20":13115.25,"sma_60":12929.45,"sma_120":12656.53},{"date":"2026-02-20","open":13374,"high":13413,"low":13249,"close":13299,"volume":56195,"rsi_14":44.62,"sma_20":13134.75,"sma_60":12937.97,"sma_120":12666.66},{"date":"2026-02-23","open":13304,"high":13428,"low":13254,"close":13259,"volume":105519,"rsi_14":43.54,"sma_20":13166.25,"sma_60":12947.38,"sma_120":12676.58},{"date":"2026-02-24","open":13284,"high":13468,"low":13284,"close":13453,"volume":77434,"rsi_14":57.3,"sma_20":13208.5,"sma_60":12962.62,"sma_120":12687.29},{"date":"2026-02-25","open":13448,"high":13448,"low":13304,"close":13374,"volume":79587,"rsi_14":63.55,"sma_20":13231.75,"sma_60":12978.0,"sma_120":12696.97},{"date":"2026-02-26","open":13304,"high":13458,"low":13194,"close":13433,"volume":101603,"rsi_14":61.64,"sma_20":13239.75,"sma_60":12991.0,"sma_120":12707.73},{"date":"2026-02-27","open":13443,"high":13558,"low":13418,"close":13463,"volume":74992,"rsi_14":62.99,"sma_20":13253.5,"sma_60":13002.58,"sma_120":12718.52},{"date":"2026-03-03","open":13409,"high":13459,"low":13130,"close":13130,"volume":177856,"rsi_14":53.56,"sma_20":13232.2,"sma_60":13004.98,"sma_120":12726.81},{"date":"2026-03-04","open":13259,"high":13259,"low":12472,"close":12472,"volume":99192,"rsi_14":42.03,"sma_20":13177.8,"sma_60":12995.77,"sma_120":12729.21},{"date":"2026-03-05","open":12935,"high":13184,"low":12885,"close":13005,"volume":113718,"rsi_14":48.76,"sma_20":13165.55,"sma_60":12995.35,"sma_120":12736.05},{"date":"2026-03-06","open":13124,"high":13234,"low":12925,"close":13184,"volume":86603,"rsi_14":52.23,"sma_20":13175.0,"sma_60":13000.08,"sma_120":12743.92},{"date":"2026-03-09","open":12946,"high":12976,"low":12752,"close":12846,"volume":92881,"rsi_14":45.15,"sma_20":13160.5,"sma_60":12999.58,"sma_120":12748.89},{"date":"2026-03-10","open":13015,"high":13184,"low":12970,"close":13000,"volume":54539,"rsi_14":48.11,"sma_20":13154.5,"sma_60":13003.58,"sma_120":12754.77},{"date":"2026-03-11","open":13085,"high":13230,"low":12906,"close":12921,"volume":64646,"rsi_14":47.0,"sma_20":13150.5,"sma_60":13005.83,"sma_120":12759.83},{"date":"2026-03-12","open":12920,"high":13020,"low":12850,"close":13010,"volume":18303,"rsi_14":41.9,"sma_20":13159.0,"sma_60":13008.92,"sma_120":12764.92},{"date":"2026-03-13","open":12825,"high":13114,"low":12815,"close":13020,"volume":28433,"rsi_14":44.1,"sma_20":13156.5,"sma_60":13013.0,"sma_120":12770.77},{"date":"2026-03-16","open":12980,"high":13079,"low":12925,"close":12960,"volume":30807,"rsi_14":43.79,"sma_20":13151.5,"sma_60":13015.58,"sma_120":12775.78},{"date":"2026-03-17","open":13011,"high":13165,"low":13006,"close":13070,"volume":26164,"rsi_14":42.05,"sma_20":13147.95,"sma_60":13021.57,"sma_120":12781.5},{"date":"2026-03-18","open":13011,"high":13140,"low":13011,"close":13060,"volume":37232,"rsi_14":43.14,"sma_20":13144.9,"sma_60":13025.55,"sma_120":12786.73},{"date":"2026-03-19","open":12985,"high":13045,"low":12925,"close":12930,"volume":29738,"rsi_14":39.9,"sma_20":13135.65,"sma_60":13028.97,"sma_120":12791.62},{"date":"2026-03-20","open":12955,"high":13119,"low":12955,"close":13030,"volume":33805,"rsi_14":41.38,"sma_20":13112.65,"sma_60":13033.72,"sma_120":12797.58},{"date":"2026-03-23","open":13025,"high":13030,"low":12701,"close":12701,"volume":28752,"rsi_14":42.3,"sma_20":13079.95,"sma_60":13034.07,"sma_120":12800.11},{"date":"2026-03-24","open":12856,"high":13036,"low":12797,"close":12861,"volume":19862,"rsi_14":58.5,"sma_20":13057.2,"sma_60":13035.57,"sma_120":12803.42},{"date":"2026-03-25","open":12991,"high":13155,"low":12991,"close":13080,"volume":30731,"rsi_14":51.88,"sma_20":13035.65,"sma_60":13040.97,"sma_120":12808.27},{"date":"2026-03-26","open":13130,"high":13439,"low":13130,"close":13314,"volume":62649,"rsi_14":53.19,"sma_20":13029.8,"sma_60":13049.93,"sma_120":12814.49},{"date":"2026-03-27","open":13314,"high":13314,"low":13140,"close":13284,"volume":39394,"rsi_14":62.78,"sma_20":13019.45,"sma_60":13060.73,"sma_120":12821.38},{"date":"2026-03-30","open":13170,"high":13170,"low":13011,"close":13105,"volume":20343,"rsi_14":52.99,"sma_20":12998.65,"sma_60":13068.38,"sma_120":12828.42},{"date":"2026-03-31","open":13089,"high":13119,"low":12726,"close":12726,"volume":31537,"rsi_14":45.24,"sma_20":12978.5,"sma_60":13068.82,"sma_120":12833.26},{"date":"2026-04-01","open":12881,"high":13065,"low":12851,"close":12911,"volume":55566,"rsi_14":47.65,"sma_20":13000.4,"sma_60":13071.98,"sma_120":12839.31},{"date":"2026-04-02","open":13030,"high":13069,"low":12512,"close":12532,"volume":31499,"rsi_14":40.23,"sma_20":12976.75,"sma_60":13065.85,"sma_120":12842.42},{"date":"2026-04-03","open":12687,"high":12747,"low":12577,"close":12597,"volume":14259,"rsi_14":42.73,"sma_20":12947.35,"sma_60":13060.78,"sma_120":12845.06},{"date":"2026-04-06","open":12752,"high":12777,"low":12568,"close":12582,"volume":12698,"rsi_14":39.87,"sma_20":12934.15,"sma_60":13054.63,"sma_120":12847.66},{"date":"2026-04-07","open":12661,"high":12701,"low":12497,"close":12497,"volume":10246,"rsi_14":38.68,"sma_20":12909.0,"sma_60":13045.75,"sma_120":12850.48},{"date":"2026-04-08","open":12677,"high":12816,"low":12652,"close":12687,"volume":27638,"rsi_14":45.2,"sma_20":12897.3,"sma_60":13038.1,"sma_120":12855.07},{"date":"2026-04-09","open":12687,"high":12807,"low":12607,"close":12607,"volume":12096,"rsi_14":41.59,"sma_20":12877.1,"sma_60":13028.95,"sma_120":12859.16},{"date":"2026-04-10","open":12672,"high":12752,"low":12563,"close":12612,"volume":42670,"rsi_14":47.95,"sma_20":12856.65,"sma_60":13023.05,"sma_120":12862.88},{"date":"2026-04-13","open":12572,"high":12632,"low":12518,"close":12597,"volume":18792,"rsi_14":43.57,"sma_20":12838.45,"sma_60":13016.9,"sma_120":12865.73},{"date":"2026-04-14","open":12712,"high":12767,"low":12662,"close":12672,"volume":27801,"rsi_14":39.32,"sma_20":12818.55,"sma_60":13013.42,"sma_120":12869.33},{"date":"2026-04-15","open":12826,"high":12846,"low":12727,"close":12826,"volume":68518,"rsi_14":36.67,"sma_20":12806.85,"sma_60":13011.67,"sma_120":12873.55},{"date":"2026-04-16","open":12870,"high":12965,"low":12870,"close":12930,"volume":31356,"rsi_14":40.73,"sma_20":12806.85,"sma_60":13010.0,"sma_120":12878.56},{"date":"2026-04-17","open":12955,"high":12955,"low":12776,"close":12786,"volume":45129,"rsi_14":41.5,"sma_20":12794.65,"sma_60":13007.52,"sma_120":12882.12},{"date":"2026-04-20","open":12806,"high":12905,"low":12766,"close":12766,"volume":34254,"rsi_14":51.32,"sma_20":12797.9,"sma_60":13004.2,"sma_120":12886.68},{"date":"2026-04-21","open":12797,"high":12831,"low":12687,"close":12687,"volume":49228,"rsi_14":42.05,"sma_20":12789.2,"sma_60":13004.22,"sma_120":12890.28},{"date":"2026-04-22","open":12682,"high":12797,"low":12657,"close":12677,"volume":35295,"rsi_14":56.92,"sma_20":12769.05,"sma_60":13004.4,"sma_120":12891.48},{"date":"2026-04-23","open":12711,"high":12806,"low":12641,"close":12721,"volume":26642,"rsi_14":56.12,"sma_20":12739.45,"sma_60":13000.33,"sma_120":12893.35},{"date":"2026-04-24","open":12662,"high":12836,"low":12662,"close":12831,"volume":45880,"rsi_14":61.17,"sma_20":12716.8,"sma_60":12992.0,"sma_120":12896.04},{"date":"2026-04-27","open":12767,"high":12896,"low":12767,"close":12841,"volume":44099,"rsi_14":66.47,"sma_20":12703.6,"sma_60":12985.25,"sma_120":12898.98},{"date":"2026-04-28","open":12802,"high":12816,"low":12627,"close":12637,"volume":73505,"rsi_14":47.63,"sma_20":12699.1,"sma_60":12969.93,"sma_120":12899.27},{"date":"2026-04-29","open":12637,"high":12777,"low":12597,"close":12687,"volume":41788,"rsi_14":53.9,"sma_20":12687.9,"sma_60":12955.37,"sma_120":12900.43},{"date":"2026-04-30","open":12631,"high":12681,"low":12472,"close":12472,"volume":70580,"rsi_14":44.37,"sma_20":12684.9,"sma_60":12942.4,"sma_120":12897.91},{"date":"2026-05-04","open":12627,"high":12642,"low":12513,"close":12572,"volume":29572,"rsi_14":49.05,"sma_20":12683.65,"sma_60":12935.33,"sma_120":12896.79},{"date":"2026-05-06","open":12572,"high":12572,"low":12378,"close":12398,"volume":52936,"rsi_14":40.34,"sma_20":12674.45,"sma_60":12923.03,"sma_120":12894.92},{"date":"2026-05-07","open":12392,"high":12576,"low":12392,"close":12492,"volume":67871,"rsi_14":37.75,"sma_20":12674.2,"sma_60":12912.57,"sma_120":12895.3},{"date":"2026-05-08","open":12512,"high":12557,"low":12447,"close":12457,"volume":26477,"rsi_14":31.65,"sma_20":12662.75,"sma_60":12903.52,"sma_120":12895.3},{"date":"2026-05-11","open":12458,"high":12458,"low":12284,"close":12373,"volume":81703,"rsi_14":33.17,"sma_20":12651.05,"sma_60":12895.72,"sma_120":12894.63},{"date":"2026-05-12","open":12334,"high":12553,"low":12319,"close":12393,"volume":93241,"rsi_14":34.8,"sma_20":12640.1,"sma_60":12884.42,"sma_120":12891.65},{"date":"2026-05-13","open":12502,"high":12527,"low":12278,"close":12303,"volume":69226,"rsi_14":34.54,"sma_20":12625.45,"sma_60":12871.8,"sma_120":12887.02},{"date":"2026-05-14","open":12338,"high":12408,"low":12289,"close":12398,"volume":93031,"rsi_14":39.46,"sma_20":12611.75,"sma_60":12859.42,"sma_120":12882.75},{"date":"2026-05-15","open":12503,"high":12503,"low":12159,"close":12204,"volume":65106,"rsi_14":32.4,"sma_20":12580.65,"sma_60":12844.13,"sma_120":12876.83},{"date":"2026-05-18","open":12158,"high":12193,"low":11974,"close":12034,"volume":53065,"rsi_14":24.02,"sma_20":12535.85,"sma_60":12826.12,"sma_120":12871.24},{"date":"2026-05-19","open":12039,"high":12173,"low":11979,"close":12024,"volume":32472,"rsi_14":23.37,"sma_20":12497.75,"sma_60":12801.68,"sma_120":12865.57},{"date":"2026-05-20","open":12032,"high":12032,"low":11865,"close":11910,"volume":27623,"rsi_14":24.81,"sma_20":12454.9,"sma_60":12777.58,"sma_120":12857.77},{"date":"2026-05-21","open":11929,"high":12213,"low":11929,"close":12019,"volume":15108,"rsi_14":27.81,"sma_20":12421.55,"sma_60":12755.98,"sma_120":12851.68},{"date":"2026-05-22","open":12148,"high":12432,"low":12148,"close":12263,"volume":84259,"rsi_14":43.18,"sma_20":12400.9,"sma_60":12735.2,"sma_120":12848.91},{"date":"2026-05-26","open":12273,"high":12447,"low":12273,"close":12308,"volume":50807,"rsi_14":41.11,"sma_20":12380.25,"sma_60":12716.5,"sma_120":12847.25},{"date":"2026-05-27","open":12228,"high":12372,"low":12158,"close":12228,"volume":78425,"rsi_14":43.9,"sma_20":12350.15,"sma_60":12695.47,"sma_120":12843.23},{"date":"2026-05-28","open":12229,"high":12324,"low":12030,"close":12114,"volume":61262,"rsi_14":36.51,"sma_20":12313.8,"sma_60":12672.02,"sma_120":12837.3},{"date":"2026-05-29","open":12168,"high":12238,"low":12094,"close":12094,"volume":44141,"rsi_14":36.93,"sma_20":12286.7,"sma_60":12654.77,"sma_120":12829.88},{"date":"2026-06-01","open":12094,"high":12188,"low":12034,"close":12079,"volume":54857,"rsi_14":38.89,"sma_20":12256.35,"sma_60":12648.22,"sma_120":12821.99},{"date":"2026-06-02","open":12148,"high":12148,"low":11954,"close":12004,"volume":42332,"rsi_14":35.88,"sma_20":12232.95,"sma_60":12631.53,"sma_120":12813.44},{"date":"2026-06-04","open":12034,"high":12128,"low":11979,"close":12009,"volume":27345,"rsi_14":38.6,"sma_20":12204.85,"sma_60":12611.95,"sma_120":12806.02},{"date":"2026-06-05","open":12094,"high":12094,"low":11855,"close":11860,"volume":78570,"rsi_14":30.04,"sma_20":12178.0,"sma_60":12595.53,"sma_120":12797.56},{"date":"2026-06-08","open":11800,"high":11800,"low":11515,"close":11515,"volume":92393,"rsi_14":27.01,"sma_20":12129.15,"sma_60":12570.78,"sma_120":12787.18},{"date":"2026-06-09","open":11550,"high":11875,"low":11550,"close":11735,"volume":135918,"rsi_14":40.34,"sma_20":12093.05,"sma_60":12551.03,"sma_120":12778.43},{"date":"2026-06-10","open":11830,"high":11830,"low":11635,"close":11710,"volume":18595,"rsi_14":39.95,"sma_20":12059.95,"sma_60":12529.37,"sma_120":12769.14},{"date":"2026-06-11","open":11700,"high":11820,"low":11580,"close":11800,"volume":21626,"rsi_14":46.45,"sma_20":12030.35,"sma_60":12509.03,"sma_120":12761.02},{"date":"2026-06-12","open":11880,"high":11960,"low":11780,"close":11790,"volume":18316,"rsi_14":42.03,"sma_20":12004.7,"sma_60":12489.53,"sma_120":12752.56},{"date":"2026-06-15","open":11885,"high":12050,"low":11805,"close":11805,"volume":131571,"rsi_14":31.04,"sma_20":11975.1,"sma_60":12468.47,"sma_120":12745.02},{"date":"2026-06-16","open":11880,"high":11915,"low":11800,"close":11855,"volume":18291,"rsi_14":31.33,"sma_20":11957.7,"sma_60":12448.4,"sma_120":12736.98},{"date":"2026-06-17","open":11860,"high":12185,"low":11850,"close":12050,"volume":75243,"rsi_14":43.3,"sma_20":11958.5,"sma_60":12433.73,"sma_120":12731.35},{"date":"2026-06-18","open":12050,"high":12150,"low":11980,"close":11980,"volume":35028,"rsi_14":44.82,"sma_20":11956.3,"sma_60":12416.23,"sma_120":12724.98},{"date":"2026-06-19","open":11955,"high":12050,"low":11790,"close":11830,"volume":77491,"rsi_14":40.66,"sma_20":11952.35,"sma_60":12401.72,"sma_120":12717.89},{"date":"2026-06-22","open":11857,"high":11907,"low":11705,"close":11765,"volume":24147,"rsi_14":39.28,"sma_20":11939.65,"sma_60":12383.47,"sma_120":12709.52},{"date":"2026-06-23","open":11895,"high":11895,"low":11625,"close":11630,"volume":21670,"rsi_14":37.73,"sma_20":11908.0,"sma_60":12359.32,"sma_120":12700.14},{"date":"2026-06-24","open":11635,"high":11990,"low":11625,"close":11870,"volume":87923,"rsi_14":46.05,"sma_20":11886.1,"sma_60":12335.27,"sma_120":12692.6},{"date":"2026-06-25","open":11860,"high":12090,"low":11860,"close":11965,"volume":41759,"rsi_14":53.08,"sma_20":11872.95,"sma_60":12313.3,"sma_120":12687.02},{"date":"2026-06-26","open":11935,"high":11935,"low":11505,"close":11715,"volume":20004,"rsi_14":56.21,"sma_20":11853.05,"sma_60":12290.15,"sma_120":12679.27},{"date":"2026-06-29","open":11855,"high":12150,"low":11820,"close":12150,"volume":101014,"rsi_14":61.37,"sma_20":11855.85,"sma_60":12280.55,"sma_120":12674.68},{"date":"2026-06-30","open":12130,"high":12130,"low":11875,"close":11980,"volume":42655,"rsi_14":56.85,"sma_20":11850.9,"sma_60":12265.05,"sma_120":12668.52},{"date":"2026-07-01","open":11990,"high":12075,"low":11900,"close":11905,"volume":19466,"rsi_14":52.69,"sma_20":11845.95,"sma_60":12254.6,"sma_120":12660.23},{"date":"2026-07-02","open":12000,"high":12000,"low":11775,"close":11875,"volume":44257,"rsi_14":52.15,"sma_20":11839.25,"sma_60":12242.58,"sma_120":12651.68},{"date":"2026-07-03","open":11890,"high":11980,"low":11735,"close":11810,"volume":52140,"rsi_14":50.12,"sma_20":11836.75,"sma_60":12229.73,"sma_120":12642.18},{"date":"2026-07-06","open":11895,"high":11900,"low":11670,"close":11695,"volume":33720,"rsi_14":46.17,"sma_20":11845.75,"sma_60":12216.37,"sma_120":12631.06},{"date":"2026-07-07","open":11695,"high":11920,"low":11685,"close":11800,"volume":18881,"rsi_14":43.75,"sma_20":11849.0,"sma_60":12201.6,"sma_120":12619.85},{"date":"2026-07-08","open":11880,"high":11880,"low":11595,"close":11665,"volume":23884,"rsi_14":42.37,"sma_20":11846.75,"sma_60":12185.92,"sma_120":12607.43},{"date":"2026-07-09","open":11635,"high":11770,"low":11550,"close":11665,"volume":26622,"rsi_14":45.69,"sma_20":11840.0,"sma_60":12170.15,"sma_120":12596.6},{"date":"2026-07-10","open":11555,"high":11700,"low":11555,"close":11590,"volume":24173,"rsi_14":45.45,"sma_20":11830.0,"sma_60":12153.38,"sma_120":12585.14},{"date":"2026-07-13","open":11640,"high":11710,"low":11330,"close":11450,"volume":14478,"rsi_14":45.34,"sma_20":11812.25,"sma_60":12133.03,"sma_120":12573.23},{"date":"2026-07-14","open":11450,"high":11470,"low":11255,"close":11365,"volume":18012,"rsi_14":35.77,"sma_20":11787.75,"sma_60":12108.7,"sma_120":12560.18},{"date":"2026-07-15","open":11430,"high":11560,"low":11430,"close":11485,"volume":18178,"rsi_14":36.67,"sma_20":11759.5,"sma_60":12084.62,"sma_120":12547.31},{"date":"2026-07-16","open":11500,"high":11565,"low":11430,"close":11435,"volume":13033,"rsi_14":41.25,"sma_20":11732.25,"sma_60":12062.1,"sma_120":12534.81},{"date":"2026-07-20","open":11410,"high":11525,"low":11335,"close":11340,"volume":16647,"rsi_14":17.86,"sma_20":11707.75,"sma_60":12038.33,"sma_120":12521.27},{"date":"2026-07-21","open":11440,"high":11440,"low":11260,"close":11315,"volume":7924,"rsi_14":20.18,"sma_20":11685.25,"sma_60":12015.48,"sma_120":12509.85},{"date":"2026-07-22","open":11355,"high":11450,"low":11255,"close":11255,"volume":13494,"rsi_14":20.45,"sma_20":11666.5,"sma_60":11991.8,"sma_120":12498.1},{"date":"2026-07-23","open":11390,"high":11450,"low":11325,"close":11385,"volume":19511,"rsi_14":29.58,"sma_20":11642.25,"sma_60":11969.53,"sma_120":12484.93},{"date":"2026-07-24","open":11520,"high":11540,"low":11395,"close":11400,"volume":15003,"rsi_14":32.17,"sma_20":11614.0,"sma_60":11945.7,"sma_120":12468.85},{"date":"2026-07-27","open":11520,"high":11600,"low":11400,"close":11545,"volume":8935,"rsi_14":43.64,"sma_20":11605.5,"sma_60":11924.12,"sma_120":12454.68},{"date":"2026-07-28","open":11535,"high":11535,"low":11345,"close":11430,"volume":20187,"rsi_14":34.45,"sma_20":11569.5,"sma_60":11904.02,"sma_120":12436.98},{"date":"2026-07-29","open":11425,"high":11490,"low":11165,"close":11265,"volume":19057,"rsi_14":33.61,"sma_20":11533.75,"sma_60":11880.33,"sma_120":12417.85},{"date":"2026-07-30","open":11265,"high":11440,"low":11250,"close":11355,"volume":13168,"rsi_14":38.17,"sma_20":11506.25,"sma_60":11861.72,"sma_120":12402.06},{"date":"2026-07-31","open":11380,"high":11505,"low":11285,"close":11465,"volume":22202,"rsi_14":45.35,"sma_20":11485.75,"sma_60":11843.28,"sma_120":12389.31},{"date":"2026-08-03","open":11440,"high":11515,"low":11330,"close":11480,"volume":4815,"rsi_14":51.23,"sma_20":11469.25,"sma_60":11828.0,"sma_120":12375.52},{"date":"2026-08-04","open":11455,"high":11705,"low":11445,"close":11615,"volume":10909,"rsi_14":59.84,"sma_20":11465.25,"sma_60":11813.38,"sma_120":12362.98},{"date":"2026-08-05","open":11745,"high":11815,"low":11680,"close":11700,"volume":9216,"rsi_14":58.7,"sma_20":11460.25,"sma_60":11800.77,"sma_120":12352.14},{"date":"2026-08-06","open":11700,"high":11905,"low":11700,"close":11830,"volume":33581,"rsi_14":65.02,"sma_20":11468.5,"sma_60":11791.73,"sma_120":12343.73},{"date":"2026-08-07","open":11745,"high":11910,"low":11715,"close":11875,"volume":12257,"rsi_14":71.15,"sma_20":11479.0,"sma_60":11783.12,"sma_120":12333.77},{"date":"2026-08-10","open":11895,"high":12060,"low":11830,"close":12055,"volume":21906,"rsi_14":76.06,"sma_20":11502.25,"sma_60":11778.98,"sma_120":12325.39},{"date":"2026-08-11","open":12050,"high":12175,"low":11950,"close":12025,"volume":41108,"rsi_14":77.7,"sma_20":11531.0,"sma_60":11772.78,"sma_120":12316.1},{"date":"2026-08-12","open":12100,"high":12100,"low":11900,"close":11965,"volume":11973,"rsi_14":71.97,"sma_20":11561.0,"sma_60":11768.82,"sma_120":12306.48},{"date":"2026-08-13","open":12015,"high":12035,"low":11845,"close":11925,"volume":55619,"rsi_14":69.52,"sma_20":11583.0,"sma_60":11767.0,"sma_120":12296.56},{"date":"2026-08-14","open":12035,"high":12090,"low":11905,"close":11925,"volume":27390,"rsi_14":65.83,"sma_20":11607.5,"sma_60":11765.35,"sma_120":12283.52},{"date":"2026-08-18","open":11965,"high":11980,"low":11765,"close":11780,"volume":13224,"rsi_14":64.23,"sma_20":11629.5,"sma_60":11763.2,"sma_120":12270.39},{"date":"2026-08-19","open":11830,"high":11870,"low":11675,"close":11870,"volume":25124,"rsi_14":76.19,"sma_20":11657.25,"sma_60":11760.72,"sma_120":12258.35},{"date":"2026-08-20","open":12025,"high":12075,"low":11885,"close":11960,"volume":28397,"rsi_14":76.19,"sma_20":11692.5,"sma_60":11755.67,"sma_120":12245.43},{"date":"2026-08-21","open":12050,"high":12050,"low":11735,"close":11765,"volume":7660,"rsi_14":62.1,"sma_20":11711.5,"sma_60":11746.62,"sma_120":12231.56},{"date":"2026-08-24","open":11775,"high":11990,"low":11775,"close":11985,"volume":30887,"rsi_14":67.47,"sma_20":11740.75,"sma_60":11742.57,"sma_120":12219.02},{"date":"2026-08-25","open":11870,"high":11890,"low":11750,"close":11830,"volume":16610,"rsi_14":57.34,"sma_20":11755.0,"sma_60":11737.85,"sma_120":12204.93},{"date":"2026-08-26","open":11975,"high":12035,"low":11865,"close":11880,"volume":26300,"rsi_14":56.29,"sma_20":11777.5,"sma_60":11734.28,"sma_120":12194.52},{"date":"2026-08-27","open":11965,"high":11975,"low":11835,"close":11845,"volume":21372,"rsi_14":50.56,"sma_20":11806.5,"sma_60":11730.38,"sma_120":12189.3},{"date":"2026-08-28","open":11940,"high":11960,"low":11815,"close":11945,"volume":13706,"rsi_14":52.52,"sma_20":11836.0,"sma_60":11729.4,"sma_120":12180.47},{"date":"2026-08-31","open":11742,"high":11860,"low":11715,"close":11805,"volume":20285,"rsi_14":40.74,"sma_20":11853.0,"sma_60":11726.0,"sma_120":12168.98},{"date":"2026-09-01","open":11895,"high":11895,"low":11730,"close":11765,"volume":3307,"rsi_14":40.44,"sma_20":11867.25,"sma_60":11724.42,"sma_120":12159.98},{"date":"2026-09-02","open":11775,"high":11860,"low":11655,"close":11705,"volume":19728,"rsi_14":40.44,"sma_20":11871.75,"sma_60":11727.58,"sma_120":12149.18},{"date":"2026-09-03","open":11685,"high":11810,"low":11600,"close":11625,"volume":7729,"rsi_14":39.29,"sma_20":11868.0,"sma_60":11725.75,"sma_120":12138.39},{"date":"2026-09-04","open":11765,"high":11770,"low":11655,"close":11760,"volume":1544,"rsi_14":44.63,"sma_20":11864.5,"sma_60":11726.58,"sma_120":12127.98},{"date":"2026-09-07","open":11770,"high":11770,"low":11680,"close":11750,"volume":10425,"rsi_14":48.93,"sma_20":11858.25,"sma_60":11725.75,"sma_120":12117.39},{"date":"2026-09-08","open":11705,"high":11765,"low":11695,"close":11695,"volume":4628,"rsi_14":43.59,"sma_20":11840.25,"sma_60":11724.17,"sma_120":12106.85},{"date":"2026-09-09","open":11580,"high":11695,"low":11580,"close":11695,"volume":8059,"rsi_14":39.61,"sma_20":11823.75,"sma_60":11722.33,"sma_120":12095.4},{"date":"2026-09-10","open":11570,"high":11650,"low":11490,"close":11615,"volume":3254,"rsi_14":43.53,"sma_20":11806.25,"sma_60":11718.33,"sma_120":12083.37},{"date":"2026-09-11","open":11545,"high":11555,"low":11450,"close":11470,"volume":3559,"rsi_14":26.27,"sma_20":11783.5,"sma_60":11708.67,"sma_120":12071.2},{"date":"2026-09-14","open":11515,"high":11515,"low":11420,"close":11430,"volume":3899,"rsi_14":29.38,"sma_20":11758.75,"sma_60":11699.5,"sma_120":12057.87},{"date":"2026-09-15","open":11545,"high":11545,"low":11425,"close":11430,"volume":12359,"rsi_14":25.54,"sma_20":11741.25,"sma_60":11692.83,"sma_120":12047.27},{"date":"2026-09-16","open":11510,"high":11510,"low":11370,"close":11410,"volume":2643,"rsi_14":25.97,"sma_20":11718.25,"sma_60":11686.92,"sma_120":12035.19},{"date":"2026-09-17","open":11425,"high":11535,"low":11415,"close":11415,"volume":10770,"rsi_14":17.28,"sma_20":11691.0,"sma_60":11683.33,"sma_120":12021.33},{"date":"2026-09-18","open":11440,"high":11520,"low":11380,"close":11390,"volume":9834,"rsi_14":20.14,"sma_20":11672.25,"sma_60":11675.33,"sma_120":12005.3},{"date":"2026-09-21","open":11545,"high":11545,"low":11375,"close":11420,"volume":2455,"rsi_14":24.82,"sma_20":11644.0,"sma_60":11666.25,"sma_120":11989.77},{"date":"2026-09-22","open":11550,"high":11550,"low":11355,"close":11355,"volume":7174,"rsi_14":24.64,"sma_20":11620.25,"sma_60":11660.25,"sma_120":11975.2},{"date":"2026-09-23","open":11370,"high":11505,"low":11360,"close":11400,"volume":2042,"rsi_14":32.82,"sma_20":11596.25,"sma_60":11647.75,"sma_120":11964.15},{"date":"2026-09-28","open":11425,"high":11535,"low":11420,"close":11455,"volume":6426,"rsi_14":23.48,"sma_20":11576.75,"sma_60":11639.0,"sma_120":11952.02},{"date":"2026-09-29","open":11455,"high":11490,"low":11360,"close":11405,"volume":4475,"rsi_14":21.95,"sma_20":11549.75,"sma_60":11630.67,"sma_120":11942.63},{"date":"2026-09-30","open":11505,"high":11550,"low":11410,"close":11435,"volume":4852,"rsi_14":27.97,"sma_20":11531.25,"sma_60":11623.33,"sma_120":11932.96},{"date":"2026-10-01","open":11550,"high":11655,"low":11445,"close":11615,"volume":16178,"rsi_14":44.81,"sma_20":11523.75,"sma_60":11620.08,"sma_120":11924.91},{"date":"2026-10-02","open":11675,"high":11690,"low":11510,"close":11550,"volume":14279,"rsi_14":45.7,"sma_20":11516.0,"sma_60":11617.67,"sma_120":11917.02},{"date":"2026-10-06","open":11690,"high":11760,"low":11575,"close":11605,"volume":24428,"rsi_14":60.15,"sma_20":11515.0,"sma_60":11614.42,"sma_120":11908.01},{"date":"2026-10-07","open":11670,"high":11700,"low":11580,"close":11580,"volume":8315,"rsi_14":61.54,"sma_20":11506.0,"sma_60":11613.0,"sma_120":11899.46},{"date":"2026-10-08","open":11600,"high":11600,"low":11465,"close":11465,"volume":3199,"rsi_14":52.29,"sma_20":11491.75,"sma_60":11609.67,"sma_120":11889.91},{"date":"2026-10-12","open":11565,"high":11570,"low":11390,"close":11440,"volume":5415,"rsi_14":51.95,"sma_20":11479.0,"sma_60":11607.17,"sma_120":11880.27},{"date":"2026-10-13","open":11300,"high":11420,"low":11280,"close":11420,"volume":11007,"rsi_14":50.32,"sma_20":11465.25,"sma_60":11606.67,"sma_120":11869.85},{"date":"2026-10-14","open":11360,"high":11465,"low":11335,"close":11380,"volume":2414,"rsi_14":49.38,"sma_20":11453.5,"sma_60":11606.92,"sma_120":11857.81},{"date":"2026-10-15","open":11340,"high":11370,"low":11250,"close":11320,"volume":6127,"rsi_14":43.98,"sma_20":11446.0,"sma_60":11604.17,"sma_120":11844.39},{"date":"2026-10-16","open":11340,"high":11540,"low":11340,"close":11490,"volume":16762,"rsi_14":57.22,"sma_20":11449.0,"sma_60":11605.08,"sma_120":11833.59},{"date":"2026-10-19","open":11420,"high":11620,"low":11410,"close":11510,"volume":19247,"rsi_14":56.04,"sma_20":11453.0,"sma_60":11607.92,"sma_120":11823.12},{"date":"2026-10-20","open":11585,"high":11590,"low":11515,"close":11560,"volume":8525,"rsi_14":55.8,"sma_20":11460.5,"sma_60":11612.0,"sma_120":11813.74},{"date":"2026-10-21","open":11645,"high":11685,"low":11520,"close":11640,"volume":21675,"rsi_14":62.57,"sma_20":11471.75,"sma_60":11618.42,"sma_120":11805.11},{"date":"2026-10-22","open":11645,"high":11645,"low":11480,"close":11565,"volume":13975,"rsi_14":56.63,"sma_20":11480.5,"sma_60":11621.42,"sma_120":11795.48},{"date":"2026-10-23","open":11510,"high":11565,"low":11445,"close":11500,"volume":17663,"rsi_14":43.35,"sma_20":11484.5,"sma_60":11623.08,"sma_120":11784.39}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 헬스케어채권혼합","phase":"above-fold","symbol_resolved":true}