{"status":"ok","report":{"price_analysis":{"current":4105.0,"change_1d":0.0,"change_7d":9.6,"change_30d":-20.9,"high_30d":5225.0,"low_30d":3700.0,"position_in_range":27.0,"support":3852.5,"resistance":5072.5},"summary":"ACE MSCI인도네시아(합성)(256440)은(는) MSCI Indonesia Index를 추종하는 ETF입니다, 순자산 333억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 32.3로 약세 구간입니다. MACD(-278.11)가 시그널선(-244.29)을 하회합니다(데드크로스). 현재가가 SMA20(4488)과 SMA60(5024) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3802~5174 (현재 위치 22%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":32.3170731707317,"macd":-278.10927433580764,"macd_signal":-244.292898038999,"sma_20":4488.25,"sma_60":5023.5,"bb_upper":5174.254919807431,"bb_lower":3802.245080192569,"atr_14":162.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1453.00, 기관 순매수 -11.21만. 30일 누적: 외국인 2239.00, 기관 -36.11만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1453.0,"institutional_flow":-112081.0,"data":[{"date":"2026-10-23","foreign_net":882.0,"institution_net":13673.0,"retail_net":-14555.0},{"date":"2026-10-22","foreign_net":-212.0,"institution_net":5047.0,"retail_net":-4835.0},{"date":"2026-10-21","foreign_net":-717.0,"institution_net":11028.0,"retail_net":-10311.0},{"date":"2026-10-20","foreign_net":500.0,"institution_net":76134.0,"retail_net":-76634.0},{"date":"2026-10-19","foreign_net":1000.0,"institution_net":-217963.0,"retail_net":216963.0},{"date":"2026-10-16","foreign_net":-693.0,"institution_net":-180015.0,"retail_net":180708.0},{"date":"2026-10-15","foreign_net":-815.0,"institution_net":36338.0,"retail_net":-35523.0},{"date":"2026-10-14","foreign_net":1064.0,"institution_net":-16747.0,"retail_net":15683.0},{"date":"2026-10-13","foreign_net":1313.0,"institution_net":3575.0,"retail_net":-4888.0},{"date":"2026-10-12","foreign_net":44.0,"institution_net":-36968.0,"retail_net":36924.0},{"date":"2026-10-08","foreign_net":-209.0,"institution_net":-3515.0,"retail_net":3724.0},{"date":"2026-10-07","foreign_net":-739.0,"institution_net":-84.0,"retail_net":823.0},{"date":"2026-10-06","foreign_net":237.0,"institution_net":8489.0,"retail_net":-8726.0},{"date":"2026-10-02","foreign_net":1057.0,"institution_net":148192.0,"retail_net":-149249.0},{"date":"2026-10-01","foreign_net":-874.0,"institution_net":-31600.0,"retail_net":32474.0},{"date":"2026-09-30","foreign_net":529.0,"institution_net":-5777.0,"retail_net":5248.0},{"date":"2026-09-29","foreign_net":166.0,"institution_net":-12210.0,"retail_net":12044.0},{"date":"2026-09-28","foreign_net":-992.0,"institution_net":-29477.0,"retail_net":30469.0},{"date":"2026-09-23","foreign_net":937.0,"institution_net":-841.0,"retail_net":-96.0},{"date":"2026-09-22","foreign_net":466.0,"institution_net":-78502.0,"retail_net":78036.0},{"date":"2026-09-21","foreign_net":-360.0,"institution_net":-4638.0,"retail_net":4998.0},{"date":"2026-09-18","foreign_net":-242.0,"institution_net":-8685.0,"retail_net":8927.0},{"date":"2026-09-17","foreign_net":249.0,"institution_net":-2095.0,"retail_net":1846.0},{"date":"2026-09-16","foreign_net":-210.0,"institution_net":-3777.0,"retail_net":3987.0},{"date":"2026-09-15","foreign_net":-437.0,"institution_net":887.0,"retail_net":-450.0},{"date":"2026-09-14","foreign_net":433.0,"institution_net":7810.0,"retail_net":-8243.0},{"date":"2026-09-11","foreign_net":-1029.0,"institution_net":-13679.0,"retail_net":14708.0},{"date":"2026-09-10","foreign_net":963.0,"institution_net":-2865.0,"retail_net":1902.0},{"date":"2026-09-09","foreign_net":-618.0,"institution_net":-2228.0,"retail_net":2846.0},{"date":"2026-09-08","foreign_net":546.0,"institution_net":-20613.0,"retail_net":20067.0}],"periods":{"d1":{"foreign_net":882.0,"institution_net":13673.0,"retail_net":-14555.0},"d3":{"foreign_net":-47.0,"institution_net":29748.0,"retail_net":-29701.0},"d7":{"foreign_net":-55.0,"institution_net":-255758.0,"retail_net":255813.0},"d14":{"foreign_net":2712.0,"institution_net":-152816.0,"retail_net":150104.0},"d30":{"foreign_net":2239.0,"institution_net":-361106.0,"retail_net":358867.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":29,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.3,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.9,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7706,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.77,"summary":"배당수익률 0.77%","metrics":[{"name":"배당수익률","value":0.77,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:05.300345+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"MSCI Indonesia Index","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.7,"aum":33300000000.0,"aum_display":"333억","dividend_yield":null,"tracking_error":0.12,"holdings":[{"ticker":"","name":"스왑(메리츠증권)","weight":null},{"ticker":"","name":"스왑(NH투자증권)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":4,"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":4105.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-11-01","close":9944.0},{"date":"2016-11-02","close":9949.0},{"date":"2016-11-03","close":9849.0},{"date":"2016-11-04","close":9645.0},{"date":"2016-11-07","close":9749.0},{"date":"2016-11-08","close":9869.0},{"date":"2016-11-09","close":9739.0},{"date":"2016-11-10","close":9958.0},{"date":"2016-11-11","close":9476.0},{"date":"2016-11-14","close":9023.0},{"date":"2016-11-15","close":9177.0},{"date":"2016-11-16","close":9227.0},{"date":"2016-11-17","close":9282.0},{"date":"2016-11-18","close":9262.0},{"date":"2016-11-21","close":9237.0},{"date":"2016-11-22","close":9157.0},{"date":"2016-11-23","close":9182.0},{"date":"2016-11-24","close":9053.0},{"date":"2016-11-25","close":8898.0},{"date":"2016-11-28","close":8898.0},{"date":"2016-11-29","close":8973.0},{"date":"2016-11-30","close":8998.0},{"date":"2016-12-01","close":9013.0},{"date":"2016-12-02","close":9087.0},{"date":"2016-12-05","close":9167.0},{"date":"2016-12-06","close":9267.0},{"date":"2016-12-07","close":9192.0},{"date":"2016-12-08","close":9282.0},{"date":"2016-12-09","close":9331.0},{"date":"2016-12-12","close":9376.0},{"date":"2016-12-13","close":9326.0},{"date":"2016-12-14","close":9401.0},{"date":"2016-12-15","close":9376.0},{"date":"2016-12-16","close":9297.0},{"date":"2016-12-19","close":9262.0},{"date":"2016-12-20","close":9232.0},{"date":"2016-12-21","close":9217.0},{"date":"2016-12-22","close":9122.0},{"date":"2016-12-23","close":9092.0},{"date":"2016-12-26","close":8993.0},{"date":"2016-12-27","close":9053.0},{"date":"2016-12-28","close":9396.0},{"date":"2016-12-29","close":9535.0},{"date":"2017-01-02","close":9635.0},{"date":"2017-01-03","close":9545.0},{"date":"2017-01-04","close":9640.0},{"date":"2017-01-05","close":9725.0},{"date":"2017-01-06","close":9784.0},{"date":"2017-01-09","close":9720.0},{"date":"2017-01-10","close":9720.0},{"date":"2017-01-11","close":9715.0},{"date":"2017-01-12","close":9605.0},{"date":"2017-01-13","close":9496.0},{"date":"2017-01-16","close":9476.0},{"date":"2017-01-17","close":9431.0},{"date":"2017-01-18","close":9386.0},{"date":"2017-01-19","close":9476.0},{"date":"2017-01-20","close":9341.0},{"date":"2017-01-23","close":9292.0},{"date":"2017-01-24","close":9371.0},{"date":"2017-01-25","close":9396.0},{"date":"2017-01-26","close":9386.0},{"date":"2017-01-31","close":9361.0},{"date":"2017-02-01","close":9361.0},{"date":"2017-02-02","close":9292.0},{"date":"2017-02-03","close":9346.0},{"date":"2017-02-06","close":9326.0},{"date":"2017-02-07","close":9391.0},{"date":"2017-02-08","close":9306.0},{"date":"2017-02-09","close":9426.0},{"date":"2017-02-10","close":9481.0},{"date":"2017-02-13","close":9501.0},{"date":"2017-02-14","close":9336.0},{"date":"2017-02-15","close":9356.0},{"date":"2017-02-16","close":9331.0},{"date":"2017-02-17","close":9306.0},{"date":"2017-02-20","close":9331.0},{"date":"2017-02-21","close":9326.0},{"date":"2017-02-22","close":9287.0},{"date":"2017-02-23","close":9297.0},{"date":"2017-02-24","close":9282.0},{"date":"2017-02-27","close":9262.0},{"date":"2017-02-28","close":9292.0},{"date":"2017-03-02","close":9336.0},{"date":"2017-03-03","close":9411.0},{"date":"2017-03-06","close":9461.0},{"date":"2017-03-07","close":9381.0},{"date":"2017-03-08","close":9386.0},{"date":"2017-03-09","close":9441.0},{"date":"2017-03-10","close":9421.0},{"date":"2017-03-13","close":9341.0},{"date":"2017-03-14","close":9451.0},{"date":"2017-03-15","close":9381.0},{"date":"2017-03-16","close":9431.0},{"date":"2017-03-17","close":9565.0},{"date":"2017-03-20","close":9476.0},{"date":"2017-03-21","close":9506.0},{"date":"2017-03-22","close":9471.0},{"date":"2017-03-23","close":9540.0},{"date":"2017-03-24","close":9545.0},{"date":"2017-03-27","close":9441.0},{"date":"2017-03-28","close":9426.0},{"date":"2017-03-29","close":9545.0},{"date":"2017-03-30","close":9520.0},{"date":"2017-03-31","close":9560.0},{"date":"2017-04-03","close":9560.0},{"date":"2017-04-04","close":9700.0},{"date":"2017-04-05","close":9735.0},{"date":"2017-04-06","close":9794.0},{"date":"2017-04-07","close":9799.0},{"date":"2017-04-10","close":9884.0},{"date":"2017-04-11","close":9904.0},{"date":"2017-04-12","close":9864.0},{"date":"2017-04-13","close":9730.0},{"date":"2017-04-14","close":9744.0},{"date":"2017-04-17","close":9715.0},{"date":"2017-04-18","close":9744.0},{"date":"2017-04-19","close":9710.0},{"date":"2017-04-20","close":9710.0},{"date":"2017-04-21","close":9779.0},{"date":"2017-04-24","close":9879.0},{"date":"2017-04-25","close":9819.0},{"date":"2017-04-26","close":9859.0},{"date":"2017-04-27","close":9934.0},{"date":"2017-04-28","close":9958.0},{"date":"2017-05-02","close":9929.0},{"date":"2017-05-04","close":9934.0},{"date":"2017-05-08","close":10078.0},{"date":"2017-05-10","close":9963.0},{"date":"2017-05-11","close":9889.0},{"date":"2017-05-12","close":9963.0},{"date":"2017-05-15","close":9904.0},{"date":"2017-05-16","close":9844.0},{"date":"2017-05-17","close":9700.0},{"date":"2017-05-18","close":9715.0},{"date":"2017-05-19","close":9779.0},{"date":"2017-05-22","close":10153.0},{"date":"2017-05-23","close":10048.0},{"date":"2017-05-24","close":9919.0},{"date":"2017-05-25","close":9934.0},{"date":"2017-05-26","close":9953.0},{"date":"2017-05-29","close":9929.0},{"date":"2017-05-30","close":9978.0},{"date":"2017-05-31","close":9924.0},{"date":"2017-06-01","close":9953.0},{"date":"2017-06-02","close":9993.0},{"date":"2017-06-05","close":10058.0},{"date":"2017-06-07","close":10043.0},{"date":"2017-06-08","close":10033.0},{"date":"2017-06-09","close":9953.0},{"date":"2017-06-12","close":10003.0},{"date":"2017-06-13","close":10033.0},{"date":"2017-06-14","close":10063.0},{"date":"2017-06-15","close":10168.0},{"date":"2017-06-16","close":10207.0},{"date":"2017-06-19","close":10143.0},{"date":"2017-06-20","close":10222.0},{"date":"2017-06-21","close":10352.0},{"date":"2017-06-22","close":10362.0},{"date":"2017-06-23","close":10362.0},{"date":"2017-06-26","close":10377.0},{"date":"2017-06-27","close":10372.0},{"date":"2017-06-28","close":10421.0},{"date":"2017-06-29","close":10396.0},{"date":"2017-06-30","close":10401.0},{"date":"2017-07-03","close":10471.0},{"date":"2017-07-04","close":10541.0},{"date":"2017-07-05","close":10511.0},{"date":"2017-07-06","close":10546.0},{"date":"2017-07-07","close":10526.0},{"date":"2017-07-10","close":10372.0},{"date":"2017-07-11","close":10312.0},{"date":"2017-07-12","close":10317.0},{"date":"2017-07-13","close":10307.0},{"date":"2017-07-14","close":10267.0},{"date":"2017-07-17","close":10292.0},{"date":"2017-07-18","close":10207.0},{"date":"2017-07-19","close":10163.0},{"date":"2017-07-20","close":10192.0},{"date":"2017-07-21","close":10083.0},{"date":"2017-07-24","close":10013.0},{"date":"2017-07-25","close":10063.0},{"date":"2017-07-26","close":10168.0},{"date":"2017-07-27","close":10118.0},{"date":"2017-07-28","close":10148.0},{"date":"2017-07-31","close":10163.0},{"date":"2017-08-01","close":10163.0},{"date":"2017-08-02","close":10192.0},{"date":"2017-08-03","close":10172.0},{"date":"2017-08-04","close":10128.0},{"date":"2017-08-07","close":10168.0},{"date":"2017-08-08","close":10138.0},{"date":"2017-08-09","close":10257.0},{"date":"2017-08-10","close":10297.0},{"date":"2017-08-11","close":10207.0},{"date":"2017-08-14","close":10222.0},{"date":"2017-08-16","close":10337.0},{"date":"2017-08-17","close":10337.0},{"date":"2017-08-18","close":10367.0},{"date":"2017-08-21","close":10327.0},{"date":"2017-08-22","close":10317.0},{"date":"2017-08-23","close":10307.0},{"date":"2017-08-24","close":10287.0},{"date":"2017-08-25","close":10302.0},{"date":"2017-08-28","close":10242.0},{"date":"2017-08-29","close":10207.0},{"date":"2017-08-30","close":10212.0},{"date":"2017-08-31","close":10212.0},{"date":"2017-09-01","close":10172.0},{"date":"2017-09-04","close":10163.0},{"date":"2017-09-05","close":10073.0},{"date":"2017-09-06","close":10123.0},{"date":"2017-09-07","close":10088.0},{"date":"2017-09-08","close":10177.0},{"date":"2017-09-11","close":10337.0},{"date":"2017-09-12","close":10282.0},{"date":"2017-09-13","close":10252.0},{"date":"2017-09-14","close":10197.0},{"date":"2017-09-15","close":10212.0},{"date":"2017-09-18","close":10207.0},{"date":"2017-09-19","close":10172.0},{"date":"2017-09-20","close":10262.0},{"date":"2017-09-21","close":10257.0},{"date":"2017-09-22","close":10247.0},{"date":"2017-09-25","close":10252.0},{"date":"2017-09-26","close":10252.0},{"date":"2017-09-27","close":10227.0},{"date":"2017-09-28","close":10158.0},{"date":"2017-09-29","close":10252.0},{"date":"2017-10-10","close":10207.0},{"date":"2017-10-11","close":10078.0},{"date":"2017-10-12","close":10187.0},{"date":"2017-10-13","close":10207.0},{"date":"2017-10-16","close":10282.0},{"date":"2017-10-17","close":10212.0},{"date":"2017-10-18","close":10158.0},{"date":"2017-10-19","close":10143.0},{"date":"2017-10-20","close":10177.0},{"date":"2017-10-23","close":10163.0},{"date":"2017-10-24","close":10133.0},{"date":"2017-10-25","close":10068.0},{"date":"2017-10-26","close":10153.0},{"date":"2017-10-27","close":10073.0},{"date":"2017-10-30","close":10058.0},{"date":"2017-10-31","close":10078.0},{"date":"2017-11-01","close":10008.0},{"date":"2017-11-02","close":10123.0},{"date":"2017-11-03","close":10093.0},{"date":"2017-11-06","close":10182.0},{"date":"2017-11-07","close":10202.0},{"date":"2017-11-08","close":10172.0},{"date":"2017-11-09","close":10143.0},{"date":"2017-11-10","close":10158.0},{"date":"2017-11-13","close":10128.0},{"date":"2017-11-14","close":10088.0},{"date":"2017-11-15","close":9993.0},{"date":"2017-11-16","close":9953.0},{"date":"2017-11-17","close":10003.0},{"date":"2017-11-20","close":10058.0},{"date":"2017-11-21","close":9944.0},{"date":"2017-11-22","close":9973.0},{"date":"2017-11-23","close":9983.0},{"date":"2017-11-24","close":9968.0},{"date":"2017-11-27","close":9983.0},{"date":"2017-11-28","close":9904.0},{"date":"2017-11-29","close":9869.0},{"date":"2017-11-30","close":9879.0},{"date":"2017-12-01","close":9675.0},{"date":"2017-12-04","close":9834.0},{"date":"2017-12-05","close":9794.0},{"date":"2017-12-06","close":9953.0},{"date":"2017-12-07","close":9909.0},{"date":"2017-12-08","close":9929.0},{"date":"2017-12-11","close":9993.0},{"date":"2017-12-12","close":9973.0},{"date":"2017-12-13","close":9934.0},{"date":"2017-12-14","close":9993.0},{"date":"2017-12-15","close":10023.0},{"date":"2017-12-18","close":9993.0},{"date":"2017-12-19","close":10053.0},{"date":"2017-12-20","close":9924.0},{"date":"2017-12-21","close":10023.0},{"date":"2017-12-22","close":10023.0},{"date":"2017-12-26","close":10158.0},{"date":"2017-12-27","close":10158.0},{"date":"2017-12-28","close":10217.0},{"date":"2018-01-02","close":10409.4746},{"date":"2018-01-03","close":10155.7061},{"date":"2018-01-04","close":10175.6094},{"date":"2018-01-05","close":10304.9814},{"date":"2018-01-08","close":10379.6191},{"date":"2018-01-09","close":10369.668},{"date":"2018-01-10","close":10329.8613},{"date":"2018-01-11","close":10429.3779},{"date":"2018-01-12","close":10359.7158},{"date":"2018-01-15","close":10369.668},{"date":"2018-01-16","close":10459.2334},{"date":"2018-01-17","close":10563.7256},{"date":"2018-01-18","close":10658.2666},{"date":"2018-01-19","close":10573.6777},{"date":"2018-01-22","close":10648.3154},{"date":"2018-01-23","close":10737.8809},{"date":"2018-01-24","close":10777.6875},{"date":"2018-01-25","close":10737.8809},{"date":"2018-01-26","close":10812.5186},{"date":"2018-01-29","close":10762.7598},{"date":"2018-01-30","close":10643.3389},{"date":"2018-01-31","close":10663.2432},{"date":"2018-02-01","close":10648.3154},{"date":"2018-02-02","close":10742.8564},{"date":"2018-02-05","close":10775.0},{"date":"2018-02-06","close":10484.1123},{"date":"2018-02-07","close":10583.6289},{"date":"2018-02-08","close":10608.5088},{"date":"2018-02-09","close":10459.2334},{"date":"2018-02-12","close":10548.7979},{"date":"2018-02-13","close":10673.1943},{"date":"2018-02-14","close":10568.7012},{"date":"2018-02-19","close":10648.3154},{"date":"2018-02-20","close":10668.2188},{"date":"2018-02-21","close":10693.0977},{"date":"2018-02-22","close":10643.3389},{"date":"2018-02-23","close":10608.5088},{"date":"2018-02-26","close":10484.1123},{"date":"2018-02-27","close":10374.6436},{"date":"2018-02-28","close":10533.8711},{"date":"2018-03-02","close":10382.0},{"date":"2018-03-05","close":10391.0},{"date":"2018-03-06","close":10260.1992},{"date":"2018-03-07","close":10011.4062},{"date":"2018-03-08","close":9981.5518},{"date":"2018-03-09","close":10001.4551},{"date":"2018-03-12","close":10110.9238},{"date":"2018-03-13","close":10135.8027},{"date":"2018-03-14","close":9961.6484},{"date":"2018-03-15","close":9891.9863},{"date":"2018-03-16","close":9752.6621},{"date":"2018-03-19","close":9852.1797},{"date":"2018-03-20","close":9683.001},{"date":"2018-03-21","close":9817.3486},{"date":"2018-03-22","close":9867.1074},{"date":"2018-03-23","close":9608.3633},{"date":"2018-03-26","close":9653.1455},{"date":"2018-03-27","close":9742.7109},{"date":"2018-03-28","close":9493.918},{"date":"2018-03-29","close":9349.6191},{"date":"2018-03-30","close":9513.8213},{"date":"2018-04-02","close":9478.9912},{"date":"2018-04-03","close":9469.0391},{"date":"2018-04-04","close":9538.7012},{"date":"2018-04-05","close":9439.1836},{"date":"2018-04-06","close":9474.0146},{"date":"2018-04-09","close":9533.7256},{"date":"2018-04-10","close":9722.8076},{"date":"2018-04-11","close":9891.9863},{"date":"2018-04-12","close":9777.542},{"date":"2018-04-13","close":9792.4697},{"date":"2018-04-16","close":9767.5898},{"date":"2018-04-17","close":9692.9521},{"date":"2018-04-18","close":9712.8555},{"date":"2018-04-19","close":9683.001},{"date":"2018-04-20","close":9687.9766},{"date":"2018-04-23","close":9623.29},{"date":"2018-04-24","close":9563.5801},{"date":"2018-04-25","close":9394.4014},{"date":"2018-04-26","close":9036.1406},{"date":"2018-04-27","close":8976.4297},{"date":"2018-04-30","close":9006.2852},{"date":"2018-05-02","close":9016.2373},{"date":"2018-05-03","close":8891.8408},{"date":"2018-05-04","close":8747.541},{"date":"2018-05-08","close":8528.6035},{"date":"2018-05-09","close":8702.7588},{"date":"2018-05-10","close":8852.0342},{"date":"2018-05-11","close":9006.2852},{"date":"2018-05-14","close":8807.251},{"date":"2018-05-15","close":8722.6621},{"date":"2018-05-16","close":8444.0146},{"date":"2018-05-17","close":8682.8555},{"date":"2018-05-18","close":8538.5557},{"date":"2018-05-21","close":8359.4248},{"date":"2018-05-23","close":8458.9424},{"date":"2018-05-24","close":8682.8555},{"date":"2018-05-25","close":8802.2754},{"date":"2018-05-28","close":9011.2607},{"date":"2018-05-29","close":9056.0439},{"date":"2018-05-30","close":9070.9717},{"date":"2018-05-31","close":8936.623},{"date":"2018-06-01","close":8906.7686},{"date":"2018-06-04","close":8966.4785},{"date":"2018-06-05","close":9026.1885},{"date":"2018-06-07","close":9095.8506},{"date":"2018-06-08","close":8976.4297},{"date":"2018-06-11","close":8832.1309},{"date":"2018-06-12","close":8807.251},{"date":"2018-06-14","close":8857.0098},{"date":"2018-06-15","close":8966.4785},{"date":"2018-06-18","close":8956.5264},{"date":"2018-06-19","close":8936.623},{"date":"2018-06-20","close":8702.7588},{"date":"2018-06-21","close":8702.7588},{"date":"2018-06-22","close":8613.1934},{"date":"2018-06-25","close":8702.7588},{"date":"2018-06-26","close":8722.6621},{"date":"2018-06-27","close":8672.9033},{"date":"2018-06-28","close":8409.1836},{"date":"2018-06-29","close":8374.3525},{"date":"2018-07-02","close":8493.7725},{"date":"2018-07-03","close":8249.9561},{"date":"2018-07-04","close":8259.9082},{"date":"2018-07-05","close":8384.3047},{"date":"2018-07-06","close":8369.377},{"date":"2018-07-09","close":8453.9658},{"date":"2018-07-10","close":8682.8555},{"date":"2018-07-11","close":8682.8555},{"date":"2018-07-12","close":8817.2031},{"date":"2018-07-13","close":8866.9619},{"date":"2018-07-16","close":8767.4443},{"date":"2018-07-17","close":8682.8555},{"date":"2018-07-18","close":8782.3721},{"date":"2018-07-19","close":8817.2031},{"date":"2018-07-20","close":8697.7822},{"date":"2018-07-23","close":8861.9854},{"date":"2018-07-24","close":8871.9375},{"date":"2018-07-25","close":8842.082},{"date":"2018-07-26","close":8847.0576},{"date":"2018-07-27","close":8847.0576},{"date":"2018-07-30","close":8901.792},{"date":"2018-07-31","close":8777.3965},{"date":"2018-08-01","close":8837.1064},{"date":"2018-08-02","close":8956.5264},{"date":"2018-08-03","close":8936.623},{"date":"2018-08-06","close":9115.7539},{"date":"2018-08-07","close":9130.6816},{"date":"2018-08-08","close":9140.6328},{"date":"2018-08-09","close":9115.7539},{"date":"2018-08-10","close":9165.5127},{"date":"2018-08-13","close":8747.541},{"date":"2018-08-14","close":8638.0723},{"date":"2018-08-16","close":8568.4102},{"date":"2018-08-17","close":8523.6279},{"date":"2018-08-20","close":8687.8311},{"date":"2018-08-21","close":8707.7344},{"date":"2018-08-22","close":8757.4932},{"date":"2018-08-23","close":8807.251},{"date":"2018-08-24","close":8852.0342},{"date":"2018-08-27","close":8931.6475},{"date":"2018-08-28","close":8936.623},{"date":"2018-08-29","close":8857.0098},{"date":"2018-08-30","close":8896.8164},{"date":"2018-08-31","close":8677.8789},{"date":"2018-09-03","close":8672.9033},{"date":"2018-09-04","close":8543.5312},{"date":"2018-09-05","close":8165.3667},{"date":"2018-09-06","close":8185.2705},{"date":"2018-09-07","close":8409.1836},{"date":"2018-09-10","close":8478.8457},{"date":"2018-09-11","close":8498.749},{"date":"2018-09-12","close":8498.749},{"date":"2018-09-13","close":8488.7969},{"date":"2018-09-14","close":8463.918},{"date":"2018-09-17","close":8434.0625},{"date":"2018-09-18","close":8359.4248},{"date":"2018-09-19","close":8444.0146},{"date":"2018-09-20","close":8578.3623},{"date":"2018-09-21","close":8638.0723},{"date":"2018-09-27","close":8503.7246},{"date":"2018-09-28","close":8588.3145},{"date":"2018-10-01","close":8633.0967},{"date":"2018-10-02","close":8538.5557},{"date":"2018-10-04","close":8230.0527},{"date":"2018-10-05","close":8175.3184},{"date":"2018-10-08","close":8155.415},{"date":"2018-10-10","close":8254.9326},{"date":"2018-10-11","close":8145.4634},{"date":"2018-10-12","close":8195.2217},{"date":"2018-10-15","close":8230.0527},{"date":"2018-10-16","close":8160.3911},{"date":"2018-10-17","close":8359.4248},{"date":"2018-10-18","close":8354.4492},{"date":"2018-10-19","close":8354.4492},{"date":"2018-10-22","close":8354.4492},{"date":"2018-10-23","close":8359.4248},{"date":"2018-10-24","close":8249.9561},{"date":"2018-10-25","close":8175.3184},{"date":"2018-10-26","close":8264.8838},{"date":"2018-10-29","close":8279.8115},{"date":"2018-10-30","close":8369.377},{"date":"2018-10-31","close":8384.3047},{"date":"2018-11-01","close":8563.4346},{"date":"2018-11-02","close":8528.6035},{"date":"2018-11-05","close":8687.8311},{"date":"2018-11-06","close":8847.0576},{"date":"2018-11-07","close":8861.9854},{"date":"2018-11-08","close":9051.0684},{"date":"2018-11-09","close":8951.5508},{"date":"2018-11-12","close":8847.0576},{"date":"2018-11-13","close":8692.8066},{"date":"2018-11-14","close":8901.792},{"date":"2018-11-15","close":8916.7197},{"date":"2018-11-16","close":9294.8848},{"date":"2018-11-19","close":9299.8604},{"date":"2018-11-20","close":9215.2705},{"date":"2018-11-21","close":9205.3193},{"date":"2018-11-22","close":9299.8604},{"date":"2018-11-23","close":9309.8115},{"date":"2018-11-26","close":9389.4258},{"date":"2018-11-27","close":9344.6426},{"date":"2018-11-28","close":9299.8604},{"date":"2018-11-29","close":9488.9424},{"date":"2018-11-30","close":9513.8213},{"date":"2018-12-03","close":9538.7012},{"date":"2018-12-04","close":9454.1113},{"date":"2018-12-05","close":9444.1602},{"date":"2018-12-06","close":9284.9326},{"date":"2018-12-07","close":9424.2568},{"date":"2018-12-10","close":9389.4258},{"date":"2018-12-11","close":9270.0049},{"date":"2018-12-12","close":9359.5703},{"date":"2018-12-13","close":9488.9424},{"date":"2018-12-14","close":9464.0635},{"date":"2018-12-17","close":9414.3047},{"date":"2018-12-18","close":9324.7393},{"date":"2018-12-19","close":9488.9424},{"date":"2018-12-20","close":9459.0879},{"date":"2018-12-21","close":9374.498},{"date":"2018-12-24","close":9424.2568},{"date":"2018-12-26","close":9334.6914},{"date":"2018-12-27","close":9294.8848},{"date":"2018-12-28","close":9339.667},{"date":"2019-01-02","close":9389.4258},{"date":"2019-01-03","close":9424.2568},{"date":"2019-01-04","close":9633.2422},{"date":"2019-01-07","close":9921.8408},{"date":"2019-01-08","close":9764.0},{"date":"2019-01-09","close":9812.373},{"date":"2019-01-10","close":9882.0342},{"date":"2019-01-11","close":9921.8408},{"date":"2019-01-14","close":9901.9375},{"date":"2019-01-15","close":9991.5029},{"date":"2019-01-16","close":10011.4062},{"date":"2019-01-17","close":10100.9717},{"date":"2019-01-18","close":10095.9961},{"date":"2019-01-21","close":10155.7061},{"date":"2019-01-22","close":10071.1172},{"date":"2019-01-23","close":10150.7305},{"date":"2019-01-24","close":10115.8994},{"date":"2019-01-25","close":10150.7305},{"date":"2019-01-28","close":10145.7549},{"date":"2019-01-29","close":10051.2129},{"date":"2019-01-30","close":10026.334},{"date":"2019-01-31","close":10150.7305},{"date":"2019-02-01","close":10304.9814},{"date":"2019-02-07","close":10265.1748},{"date":"2019-02-08","close":10130.8271},{"date":"2019-02-11","close":10150.7305},{"date":"2019-02-12","close":10011.4062},{"date":"2019-02-13","close":9966.624},{"date":"2019-02-14","close":9847.2031},{"date":"2019-02-15","close":9807.3965},{"date":"2019-02-18","close":9956.6719},{"date":"2019-02-19","close":10016.3828},{"date":"2019-02-20","close":10006.4307},{"date":"2019-02-21","close":10006.4307},{"date":"2019-02-22","close":10006.4307},{"date":"2019-02-25","close":10031.3096},{"date":"2019-02-26","close":10026.334},{"date":"2019-02-27","close":10061.165},{"date":"2019-02-28","close":9911.8896},{"date":"2019-03-04","close":9896.9619},{"date":"2019-03-05","close":9807.3965},{"date":"2019-03-06","close":9842.2275},{"date":"2019-03-07","close":9852.1797},{"date":"2019-03-08","close":9732.7588},{"date":"2019-03-11","close":9707.8799},{"date":"2019-03-12","close":9663.0977},{"date":"2019-03-13","close":9623.29},{"date":"2019-03-14","close":9692.9521},{"date":"2019-03-15","close":9857.1553},{"date":"2019-03-18","close":9911.8896},{"date":"2019-03-19","close":9941.7451},{"date":"2019-03-20","close":9956.6719},{"date":"2019-03-21","close":10006.4307},{"date":"2019-03-22","close":9996.4795},{"date":"2019-03-25","close":9887.0107},{"date":"2019-03-26","close":10001.4551},{"date":"2019-03-27","close":9956.6719},{"date":"2019-03-28","close":9951.6963},{"date":"2019-03-29","close":9911.8896},{"date":"2019-04-01","close":9936.7686},{"date":"2019-04-02","close":9981.5518},{"date":"2019-04-03","close":9996.4795},{"date":"2019-04-04","close":10061.165},{"date":"2019-04-05","close":10145.7549},{"date":"2019-04-08","close":10066.1406},{"date":"2019-04-09","close":10170.6338},{"date":"2019-04-10","close":10195.5127},{"date":"2019-04-11","close":10066.1406},{"date":"2019-04-12","close":10016.3828},{"date":"2019-04-15","close":10056.1895},{"date":"2019-04-16","close":10056.1895},{"date":"2019-04-17","close":10135.8027},{"date":"2019-04-18","close":10270.1504},{"date":"2019-04-19","close":10270.1504},{"date":"2019-04-22","close":10165.6582},{"date":"2019-04-23","close":10205.4648},{"date":"2019-04-24","close":10245.2715},{"date":"2019-04-25","close":10210.4404},{"date":"2019-04-26","close":10185.5615},{"date":"2019-04-29","close":10215.416},{"date":"2019-04-30","close":10270.1504},{"date":"2019-05-02","close":10220.3926},{"date":"2019-05-03","close":10056.1895},{"date":"2019-05-07","close":10016.3828},{"date":"2019-05-08","close":9862.1309},{"date":"2019-05-09","close":9802.4209},{"date":"2019-05-10","close":9762.6143},{"date":"2019-05-13","close":9762.6143},{"date":"2019-05-14","close":9563.5801},{"date":"2019-05-15","close":9488.9424},{"date":"2019-05-16","close":9304.8359},{"date":"2019-05-17","close":9205.3193},{"date":"2019-05-20","close":9210.2949},{"date":"2019-05-21","close":9384.4492},{"date":"2019-05-22","close":9289.9082},{"date":"2019-05-23","close":9528.749},{"date":"2019-05-24","close":9603.3867},{"date":"2019-05-27","close":9697.9277},{"date":"2019-05-28","close":9712.8555},{"date":"2019-05-29","close":9727.7832},{"date":"2019-05-30","close":9742.7109},{"date":"2019-05-31","close":9901.9375},{"date":"2019-06-03","close":10001.4551},{"date":"2019-06-04","close":10041.2617},{"date":"2019-06-05","close":10066.1406},{"date":"2019-06-07","close":10076.0928},{"date":"2019-06-10","close":10245.2715},{"date":"2019-06-11","close":10240.2959},{"date":"2019-06-12","close":10190.5371},{"date":"2019-06-13","close":10140.7783},{"date":"2019-06-14","close":10110.9238},{"date":"2019-06-17","close":10056.1895},{"date":"2019-06-18","close":10091.0205},{"date":"2019-06-19","close":10200.4893},{"date":"2019-06-20","close":10190.5371},{"date":"2019-06-21","close":10076.0928},{"date":"2019-06-24","close":10130.8271},{"date":"2019-06-25","close":10145.7549},{"date":"2019-06-26","close":10150.7305},{"date":"2019-06-27","close":10180.585},{"date":"2019-06-28","close":10235.3193},{"date":"2019-07-01","close":10319.9092},{"date":"2019-07-02","close":10369.668},{"date":"2019-07-03","close":10389.5713},{"date":"2019-07-04","close":10414.4502},{"date":"2019-07-05","close":10454.2568},{"date":"2019-07-08","close":10464.209},{"date":"2019-07-09","close":10494.0635},{"date":"2019-07-10","close":10593.5811},{"date":"2019-07-11","close":10504.0156},{"date":"2019-07-12","close":10578.6533},{"date":"2019-07-15","close":10782.6631},{"date":"2019-07-16","close":10752.8076},{"date":"2019-07-17","close":10668.2188},{"date":"2019-07-18","close":10693.0977},{"date":"2019-07-19","close":10713.001},{"date":"2019-07-22","close":10638.3633},{"date":"2019-07-23","close":10698.0732},{"date":"2019-07-24","close":10623.4355},{"date":"2019-07-25","close":10653.291},{"date":"2019-07-26","close":10558.75},{"date":"2019-07-29","close":10479.1367},{"date":"2019-07-30","close":10528.8945},{"date":"2019-07-31","close":10543.8223},{"date":"2019-08-01","close":10558.75},{"date":"2019-08-02","close":10479.1367},{"date":"2019-08-05","close":10329.8613},{"date":"2019-08-06","close":10130.8271},{"date":"2019-08-07","close":10270.1504},{"date":"2019-08-08","close":10329.8613},{"date":"2019-08-09","close":10369.668},{"date":"2019-08-12","close":10404.499},{"date":"2019-08-13","close":10200.4893},{"date":"2019-08-14","close":10265.1748},{"date":"2019-08-16","close":10295.0303},{"date":"2019-08-19","close":10314.9336},{"date":"2019-08-20","close":10245.2715},{"date":"2019-08-21","close":10150.7305},{"date":"2019-08-22","close":9991.5029},{"date":"2019-08-23","close":10205.4648},{"date":"2019-08-26","close":10130.8271},{"date":"2019-08-27","close":10170.6338},{"date":"2019-08-28","close":10200.4893},{"date":"2019-08-29","close":10265.1748},{"date":"2019-08-30","close":10374.6436},{"date":"2019-09-02","close":10369.668},{"date":"2019-09-03","close":10160.6816},{"date":"2019-09-04","close":10180.585},{"date":"2019-09-05","close":10240.2959},{"date":"2019-09-06","close":10285.0781},{"date":"2019-09-09","close":10300.0059},{"date":"2019-09-10","close":10344.7881},{"date":"2019-09-11","close":10304.9814},{"date":"2019-09-16","close":10160.6816},{"date":"2019-09-17","close":10180.585},{"date":"2019-09-18","close":10205.4648},{"date":"2019-09-19","close":10205.4648},{"date":"2019-09-20","close":10190.5371},{"date":"2019-09-23","close":10200.4893},{"date":"2019-09-24","close":10051.2129},{"date":"2019-09-25","close":10006.4307},{"date":"2019-09-26","close":10120.875},{"date":"2019-09-27","close":10115.8994},{"date":"2019-09-30","close":10066.1406},{"date":"2019-10-01","close":10021.3584},{"date":"2019-10-02","close":9941.7451},{"date":"2019-10-04","close":9842.2275},{"date":"2019-10-07","close":9767.5898},{"date":"2019-10-08","close":9717.8311},{"date":"2019-10-10","close":9712.8555},{"date":"2019-10-11","close":9712.8555},{"date":"2019-10-14","close":9822.3242},{"date":"2019-10-15","close":9812.373},{"date":"2019-10-16","close":9872.083},{"date":"2019-10-17","close":9931.793},{"date":"2019-10-18","close":9911.8896},{"date":"2019-10-21","close":9966.624},{"date":"2019-10-22","close":9981.5518},{"date":"2019-10-23","close":10066.1406},{"date":"2019-10-24","close":10230.3438},{"date":"2019-10-25","close":10300.0059},{"date":"2019-10-28","close":10170.6338},{"date":"2019-10-29","close":10130.8271},{"date":"2019-10-30","close":10160.6816},{"date":"2019-10-31","close":10081.0684},{"date":"2019-11-01","close":10031.3096},{"date":"2019-11-04","close":10001.4551},{"date":"2019-11-05","close":10056.1895},{"date":"2019-11-06","close":9936.7686},{"date":"2019-11-07","close":9872.083},{"date":"2019-11-08","close":9936.7686},{"date":"2019-11-11","close":9966.624},{"date":"2019-11-12","close":9966.624},{"date":"2019-11-13","close":9951.6963},{"date":"2019-11-14","close":9807.3965},{"date":"2019-11-15","close":10021.3584},{"date":"2019-11-18","close":9926.8174},{"date":"2019-11-19","close":9966.624},{"date":"2019-11-20","close":10100.9717},{"date":"2019-11-21","close":9961.6484},{"date":"2019-11-22","close":10041.2617},{"date":"2019-11-25","close":9996.4795},{"date":"2019-11-26","close":9896.9619},{"date":"2019-11-27","close":9901.9375},{"date":"2019-11-28","close":9891.9863},{"date":"2019-11-29","close":9891.9863},{"date":"2019-12-02","close":9991.5029},{"date":"2019-12-03","close":10026.334},{"date":"2019-12-04","close":10056.1895},{"date":"2019-12-05","close":10170.6338},{"date":"2019-12-06","close":10235.3193},{"date":"2019-12-09","close":10300.0059},{"date":"2019-12-10","close":10314.9336},{"date":"2019-12-11","close":10324.8848},{"date":"2019-12-12","close":10265.1748},{"date":"2019-12-13","close":10205.4648},{"date":"2019-12-16","close":10240.2959},{"date":"2019-12-17","close":10071.1172},{"date":"2019-12-18","close":10225.3682},{"date":"2019-12-19","close":10300.0059},{"date":"2019-12-20","close":10235.3193},{"date":"2019-12-23","close":10275.127},{"date":"2019-12-24","close":10329.8613},{"date":"2019-12-26","close":10359.7158},{"date":"2019-12-27","close":10359.7158},{"date":"2019-12-30","close":10359.7158},{"date":"2020-01-02","close":10319.9092},{"date":"2020-01-03","close":10349.7646},{"date":"2020-01-06","close":10349.7646},{"date":"2020-01-07","close":10369.668},{"date":"2020-01-08","close":10295.0303},{"date":"2020-01-09","close":10344.7881},{"date":"2020-01-10","close":10449.2812},{"date":"2020-01-13","close":10499.04},{"date":"2020-01-14","close":10533.8711},{"date":"2020-01-15","close":10658.2666},{"date":"2020-01-16","close":10603.5322},{"date":"2020-01-17","close":10613.4844},{"date":"2020-01-20","close":10678.1699},{"date":"2020-01-21","close":10668.2188},{"date":"2020-01-22","close":10688.1221},{"date":"2020-01-23","close":10737.8809},{"date":"2020-01-28","close":10533.8711},{"date":"2020-01-29","close":10598.5566},{"date":"2020-01-30","close":10628.4121},{"date":"2020-01-31","close":10424.4023},{"date":"2020-02-03","close":10225.3682},{"date":"2020-02-04","close":10220.3926},{"date":"2020-02-05","close":10339.8125},{"date":"2020-02-06","close":10399.5225},{"date":"2020-02-07","close":10469.1846},{"date":"2020-02-10","close":10364.6914},{"date":"2020-02-11","close":10329.8613},{"date":"2020-02-12","close":10215.416},{"date":"2020-02-13","close":10160.6816},{"date":"2020-02-14","close":10165.6582},{"date":"2020-02-17","close":10200.4893},{"date":"2020-02-18","close":10275.127},{"date":"2020-02-19","close":10260.1992},{"date":"2020-02-20","close":10339.8125},{"date":"2020-02-21","close":10349.7646},{"date":"2020-02-24","close":10120.875},{"date":"2020-02-25","close":10170.6338},{"date":"2020-02-26","close":9986.5273},{"date":"2020-02-27","close":9503.8701},{"date":"2020-02-28","close":8871.9375},{"date":"2020-03-02","close":8896.8164},{"date":"2020-03-03","close":9200.3438},{"date":"2020-03-04","close":9513.8213},{"date":"2020-03-05","close":9474.0146},{"date":"2020-03-06","close":9225.2227},{"date":"2020-03-09","close":8752.5166},{"date":"2020-03-10","close":8732.6133},{"date":"2020-03-11","close":8583.3379},{"date":"2020-03-12","close":8095.7051},{"date":"2020-03-13","close":7418.9897},{"date":"2020-03-16","close":7618.0234},{"date":"2020-03-17","close":7185.125},{"date":"2020-03-18","close":6946.2842},{"date":"2020-03-19","close":6667.6367},{"date":"2020-03-20","close":6005.8486},{"date":"2020-03-23","close":5717.2495},{"date":"2020-03-24","close":5518.2158},{"date":"2020-03-25","close":5463.4814},{"date":"2020-03-26","close":6045.6558},{"date":"2020-03-27","close":6777.1055},{"date":"2020-03-30","close":6309.3755},{"date":"2020-03-31","close":6418.8442},{"date":"2020-04-01","close":6513.3853},{"date":"2020-04-02","close":6329.2788},{"date":"2020-04-03","close":6523.3369},{"date":"2020-04-06","close":6742.2744},{"date":"2020-04-07","close":6966.1875},{"date":"2020-04-08","close":6792.0327},{"date":"2020-04-09","close":6797.0088},{"date":"2020-04-10","close":6916.4292},{"date":"2020-04-13","close":6692.5156},{"date":"2020-04-14","close":6732.3228},{"date":"2020-04-16","close":6478.5542},{"date":"2020-04-17","close":6762.1777},{"date":"2020-04-20","close":6866.6704},{"date":"2020-04-21","close":6563.1436},{"date":"2020-04-22","close":6672.6123},{"date":"2020-04-23","close":6831.8394},{"date":"2020-04-24","close":6573.0957},{"date":"2020-04-27","close":6707.4434},{"date":"2020-04-28","close":6568.1196},{"date":"2020-04-29","close":6717.395},{"date":"2020-05-04","close":6981.1152},{"date":"2020-05-06","close":7065.7046},{"date":"2020-05-07","close":7229.9072},{"date":"2020-05-08","close":7259.7627},{"date":"2020-05-11","close":7090.5835},{"date":"2020-05-12","close":7090.5835},{"date":"2020-05-13","close":6901.5015},{"date":"2020-05-14","close":6846.7671},{"date":"2020-05-15","close":6767.1533},{"date":"2020-05-18","close":6782.0811},{"date":"2020-05-19","close":6991.0669},{"date":"2020-05-20","close":6916.4292},{"date":"2020-05-21","close":6996.0425},{"date":"2020-05-22","close":6996.0425},{"date":"2020-05-25","close":7050.7769},{"date":"2020-05-26","close":7120.439},{"date":"2020-05-27","close":7165.2212},{"date":"2020-05-28","close":7359.2793},{"date":"2020-05-29","close":7518.5068},{"date":"2020-06-01","close":7662.8062},{"date":"2020-06-02","close":7951.4053},{"date":"2020-06-03","close":8065.8501},{"date":"2020-06-04","close":8269.8594},{"date":"2020-06-05","close":8145.4634},{"date":"2020-06-08","close":8478.8457},{"date":"2020-06-09","close":8439.0381},{"date":"2020-06-10","close":8021.0674},{"date":"2020-06-11","close":7871.792},{"date":"2020-06-12","close":7652.8545},{"date":"2020-06-15","close":7518.5068},{"date":"2020-06-16","close":7991.2124},{"date":"2020-06-17","close":8080.7773},{"date":"2020-06-18","close":8031.019},{"date":"2020-06-19","close":8042.0},{"date":"2020-06-22","close":8040.9707},{"date":"2020-06-23","close":7951.4053},{"date":"2020-06-24","close":8006.1396},{"date":"2020-06-25","close":7916.5747},{"date":"2020-06-26","close":7861.8403},{"date":"2020-06-29","close":7722.5166},{"date":"2020-06-30","close":7856.8643},{"date":"2020-07-01","close":7827.0093},{"date":"2020-07-02","close":7831.9849},{"date":"2020-07-03","close":7823.0},{"date":"2020-07-06","close":7976.2847},{"date":"2020-07-07","close":7956.3813},{"date":"2020-07-08","close":8011.1157},{"date":"2020-07-09","close":8145.4634},{"date":"2020-07-10","close":8075.8018},{"date":"2020-07-13","close":8075.8018},{"date":"2020-07-14","close":8125.5601},{"date":"2020-07-15","close":8110.6323},{"date":"2020-07-16","close":8135.5117},{"date":"2020-07-17","close":8026.043},{"date":"2020-07-20","close":7891.6953},{"date":"2020-07-21","close":8011.1157},{"date":"2020-07-22","close":8095.7051},{"date":"2020-07-23","close":8140.4878},{"date":"2020-07-24","close":8050.9224},{"date":"2020-07-27","close":8055.8984},{"date":"2020-07-28","close":8075.8018},{"date":"2020-07-29","close":8060.874},{"date":"2020-07-30","close":8040.9707},{"date":"2020-07-31","close":8055.8984},{"date":"2020-08-03","close":7856.8643},{"date":"2020-08-04","close":7827.0093},{"date":"2020-08-05","close":7926.5264},{"date":"2020-08-06","close":7996.188},{"date":"2020-08-07","close":7976.2847},{"date":"2020-08-10","close":7966.333},{"date":"2020-08-11","close":8040.9707},{"date":"2020-08-12","close":8040.9707},{"date":"2020-08-13","close":8120.5845},{"date":"2020-08-14","close":8065.8501},{"date":"2020-08-18","close":8120.5845},{"date":"2020-08-19","close":8150.4395},{"date":"2020-08-20","close":8070.8257},{"date":"2020-08-21","close":8070.8257},{"date":"2020-08-24","close":8115.6084},{"date":"2020-08-25","close":8249.9561},{"date":"2020-08-26","close":8289.7627},{"date":"2020-08-27","close":8299.7148},{"date":"2020-08-28","close":8354.4492},{"date":"2020-08-31","close":8379.3281},{"date":"2020-09-01","close":8249.9561},{"date":"2020-09-02","close":8304.6904},{"date":"2020-09-03","close":8304.6904},{"date":"2020-09-04","close":8135.5117},{"date":"2020-09-07","close":8070.8257},{"date":"2020-09-08","close":8125.5601},{"date":"2020-09-09","close":8006.1396},{"date":"2020-09-10","close":7533.4341},{"date":"2020-09-11","close":7603.0962},{"date":"2020-09-14","close":7812.0815},{"date":"2020-09-15","close":7762.3232},{"date":"2020-09-16","close":7722.5166},{"date":"2020-09-17","close":7618.0234},{"date":"2020-09-18","close":7548.3618},{"date":"2020-09-21","close":7548.3618},{"date":"2020-09-22","close":7379.1831},{"date":"2020-09-23","close":7289.6177},{"date":"2020-09-24","close":7175.1733},{"date":"2020-09-25","close":7294.5933},{"date":"2020-09-28","close":7274.6899},{"date":"2020-09-29","close":7289.6177},{"date":"2020-10-05","close":7289.6177},{"date":"2020-10-06","close":7389.1348},{"date":"2020-10-07","close":7264.7383},{"date":"2020-10-08","close":7379.1831},{"date":"2020-10-12","close":7384.1587},{"date":"2020-10-13","close":7409.0381},{"date":"2020-10-14","close":7473.7241},{"date":"2020-10-15","close":7478.6997},{"date":"2020-10-16","close":7374.207},{"date":"2020-10-19","close":7394.1104},{"date":"2020-10-20","close":7404.062},{"date":"2020-10-21","close":7404.062},{"date":"2020-10-22","close":7344.3521},{"date":"2020-10-23","close":7369.231},{"date":"2020-10-26","close":7418.9897},{"date":"2020-10-27","close":7389.1348},{"date":"2020-10-28","close":7414.0137},{"date":"2020-10-29","close":7319.4727},{"date":"2020-10-30","close":7254.7866},{"date":"2020-11-02","close":7384.1587},{"date":"2020-11-03","close":7458.7964},{"date":"2020-11-04","close":7513.5308},{"date":"2020-11-05","close":7637.9268},{"date":"2020-11-06","close":7772.2749},{"date":"2020-11-09","close":7931.502},{"date":"2020-11-10","close":8145.4634},{"date":"2020-11-11","close":8309.666},{"date":"2020-11-12","close":8244.9805},{"date":"2020-11-13","close":8110.6323},{"date":"2020-11-16","close":8195.2217},{"date":"2020-11-17","close":8314.6426},{"date":"2020-11-18","close":8314.6426},{"date":"2020-11-19","close":8379.3281},{"date":"2020-11-20","close":8359.4248},{"date":"2020-11-23","close":8448.9902},{"date":"2020-11-24","close":8508.7002},{"date":"2020-11-25","close":8483.8213},{"date":"2020-11-26","close":8508.7002},{"date":"2020-11-27","close":8548.5068},{"date":"2020-11-30","close":8498.749},{"date":"2020-12-01","close":8374.3525},{"date":"2020-12-02","close":8478.8457},{"date":"2020-12-03","close":8473.8691},{"date":"2020-12-04","close":8389.2803},{"date":"2020-12-07","close":8513.6758},{"date":"2020-12-08","close":8478.8457},{"date":"2020-12-09","close":8523.6279},{"date":"2020-12-10","close":8548.5068},{"date":"2020-12-11","close":8573.3867},{"date":"2020-12-14","close":8623.1445},{"date":"2020-12-15","close":8613.1934},{"date":"2020-12-16","close":8792.3242},{"date":"2020-12-17","close":8817.2031},{"date":"2020-12-18","close":8817.2031},{"date":"2020-12-21","close":8891.8408},{"date":"2020-12-22","close":8702.7588},{"date":"2020-12-23","close":8633.0967},{"date":"2020-12-24","close":8657.9756},{"date":"2020-12-28","close":8712.71},{"date":"2020-12-29","close":8727.6377},{"date":"2020-12-30","close":8667.9277},{"date":"2021-01-04","close":8697.7822},{"date":"2021-01-05","close":8807.251},{"date":"2021-01-06","close":8812.2275},{"date":"2021-01-07","close":8857.0098},{"date":"2021-01-08","close":8976.4297},{"date":"2021-01-11","close":9145.6094},{"date":"2021-01-12","close":9190.3916},{"date":"2021-01-13","close":9200.3438},{"date":"2021-01-14","close":9215.2705},{"date":"2021-01-15","close":9105.8018},{"date":"2021-01-18","close":9160.5361},{"date":"2021-01-19","close":9150.585},{"date":"2021-01-20","close":9339.667},{"date":"2021-01-21","close":9354.5947},{"date":"2021-01-22","close":9235.1738},{"date":"2021-01-25","close":9155.5605},{"date":"2021-01-26","close":9051.0684},{"date":"2021-01-27","close":8951.5508},{"date":"2021-01-28","close":8777.3965},{"date":"2021-01-29","close":8528.6035},{"date":"2021-02-01","close":8712.71},{"date":"2021-02-02","close":8946.5752},{"date":"2021-02-03","close":8966.4785},{"date":"2021-02-04","close":8921.6963},{"date":"2021-02-05","close":8981.4062},{"date":"2021-02-08","close":9056.0439},{"date":"2021-02-09","close":9056.0439},{"date":"2021-02-10","close":8876.9131},{"date":"2021-02-15","close":8976.4297},{"date":"2021-02-16","close":8966.4785},{"date":"2021-02-17","close":8827.1543},{"date":"2021-02-18","close":8847.0576},{"date":"2021-02-19","close":8702.7588},{"date":"2021-02-22","close":8827.1543},{"date":"2021-02-23","close":8747.541},{"date":"2021-02-24","close":8757.4932},{"date":"2021-02-25","close":8777.3965},{"date":"2021-02-26","close":8643.0479},{"date":"2021-03-02","close":8837.1064},{"date":"2021-03-03","close":8881.8887},{"date":"2021-03-04","close":8792.3242},{"date":"2021-03-05","close":8667.9277},{"date":"2021-03-08","close":8657.9756},{"date":"2021-03-09","close":8623.1445},{"date":"2021-03-10","close":8578.3623},{"date":"2021-03-11","close":8657.9756},{"date":"2021-03-12","close":8767.4443},{"date":"2021-03-15","close":8737.5898},{"date":"2021-03-16","close":8712.71},{"date":"2021-03-17","close":8613.1934},{"date":"2021-03-18","close":8657.9756},{"date":"2021-03-19","close":8613.1934},{"date":"2021-03-22","close":8697.7822},{"date":"2021-03-23","close":8568.4102},{"date":"2021-03-24","close":8538.5557},{"date":"2021-03-25","close":8473.8691},{"date":"2021-03-26","close":8463.918},{"date":"2021-03-29","close":8553.4834},{"date":"2021-03-30","close":8483.8213},{"date":"2021-03-31","close":8190.2461},{"date":"2021-04-01","close":8190.2461},{"date":"2021-04-02","close":8210.1494},{"date":"2021-04-05","close":8187.0},{"date":"2021-04-06","close":8135.5117},{"date":"2021-04-07","close":8100.6807},{"date":"2021-04-08","close":8120.5845},{"date":"2021-04-09","close":8180.2944},{"date":"2021-04-12","close":8060.874},{"date":"2021-04-13","close":7896.6709},{"date":"2021-04-14","close":8031.019},{"date":"2021-04-15","close":8060.874},{"date":"2021-04-16","close":8135.5117},{"date":"2021-04-19","close":8100.6807},{"date":"2021-04-20","close":8016.0913},{"date":"2021-04-21","close":8040.9707},{"date":"2021-04-22","close":8055.8984},{"date":"2021-04-23","close":8080.7773},{"date":"2021-04-26","close":8065.8501},{"date":"2021-04-27","close":8011.1157},{"date":"2021-04-28","close":7981.2607},{"date":"2021-04-29","close":8031.019},{"date":"2021-04-30","close":8035.9946},{"date":"2021-05-03","close":8006.1396},{"date":"2021-05-04","close":8006.1396},{"date":"2021-05-06","close":8110.6323},{"date":"2021-05-07","close":8135.5117},{"date":"2021-05-10","close":8135.5117},{"date":"2021-05-11","close":8085.7534},{"date":"2021-05-12","close":8140.4878},{"date":"2021-05-13","close":8050.9224},{"date":"2021-05-14","close":8145.4634},{"date":"2021-05-17","close":8100.6807},{"date":"2021-05-18","close":7976.2847},{"date":"2021-05-20","close":8001.1641},{"date":"2021-05-21","close":7891.6953},{"date":"2021-05-24","close":7921.5503},{"date":"2021-05-25","close":7951.4053},{"date":"2021-05-26","close":7981.2607},{"date":"2021-05-27","close":8026.043},{"date":"2021-05-28","close":7936.478},{"date":"2021-05-31","close":8080.7773},{"date":"2021-06-01","close":8225.0771},{"date":"2021-06-02","close":8205.1738},{"date":"2021-06-03","close":8324.5938},{"date":"2021-06-04","close":8279.8115},{"date":"2021-06-07","close":8249.9561},{"date":"2021-06-08","close":8259.9082},{"date":"2021-06-09","close":8249.9561},{"date":"2021-06-10","close":8289.7627},{"date":"2021-06-11","close":8374.3525},{"date":"2021-06-14","close":8379.3281},{"date":"2021-06-15","close":8200.1982},{"date":"2021-06-16","close":8165.3667},{"date":"2021-06-17","close":8120.5845},{"date":"2021-06-18","close":7981.2607},{"date":"2021-06-21","close":7926.5264},{"date":"2021-06-22","close":7981.2607},{"date":"2021-06-23","close":8031.019},{"date":"2021-06-24","close":7986.2363},{"date":"2021-06-25","close":7911.5986},{"date":"2021-06-28","close":7747.3955},{"date":"2021-06-29","close":7742.4199},{"date":"2021-06-30","close":7717.5405},{"date":"2021-07-01","close":7747.3955},{"date":"2021-07-02","close":7881.7437},{"date":"2021-07-05","close":7797.1543},{"date":"2021-07-06","close":7777.251},{"date":"2021-07-07","close":7777.251},{"date":"2021-07-08","close":7712.5649},{"date":"2021-07-09","close":7717.5405},{"date":"2021-07-12","close":7831.9849},{"date":"2021-07-13","close":7841.9365},{"date":"2021-07-14","close":7742.4199},{"date":"2021-07-15","close":7727.4922},{"date":"2021-07-16","close":7767.2988},{"date":"2021-07-19","close":7757.3472},{"date":"2021-07-20","close":7752.3716},{"date":"2021-07-21","close":7772.2749},{"date":"2021-07-22","close":7836.9609},{"date":"2021-07-23","close":7822.0332},{"date":"2021-07-26","close":7836.9609},{"date":"2021-07-27","close":7827.0093},{"date":"2021-07-28","close":7732.4683},{"date":"2021-07-29","close":7742.4199},{"date":"2021-07-30","close":7762.3232},{"date":"2021-08-02","close":7752.3716},{"date":"2021-08-03","close":7812.0815},{"date":"2021-08-04","close":7881.7437},{"date":"2021-08-05","close":7951.4053},{"date":"2021-08-06","close":7896.6709},{"date":"2021-08-09","close":7881.7437},{"date":"2021-08-10","close":7851.8887},{"date":"2021-08-11","close":7851.8887},{"date":"2021-08-12","close":7896.6709},{"date":"2021-08-13","close":7976.2847},{"date":"2021-08-17","close":8140.4878},{"date":"2021-08-18","close":8225.0771},{"date":"2021-08-19","close":8070.8257},{"date":"2021-08-20","close":8100.6807},{"date":"2021-08-23","close":8110.6323},{"date":"2021-08-24","close":8090.729},{"date":"2021-08-25","close":8130.5361},{"date":"2021-08-26","close":8120.5845},{"date":"2021-08-27","close":8085.7534},{"date":"2021-08-30","close":8130.5361},{"date":"2021-08-31","close":8180.2944},{"date":"2021-09-01","close":8220.1016},{"date":"2021-09-02","close":8220.1016},{"date":"2021-09-03","close":8230.0527},{"date":"2021-09-06","close":8284.7871},{"date":"2021-09-07","close":8369.377},{"date":"2021-09-08","close":8269.8594},{"date":"2021-09-09","close":8269.8594},{"date":"2021-09-10","close":8334.5459},{"date":"2021-09-13","close":8304.6904},{"date":"2021-09-14","close":8349.4736},{"date":"2021-09-15","close":8334.5459},{"date":"2021-09-16","close":8299.7148},{"date":"2021-09-17","close":8304.6904},{"date":"2021-09-23","close":8374.3525},{"date":"2021-09-24","close":8374.3525},{"date":"2021-09-27","close":8349.4736},{"date":"2021-09-28","close":8304.6904},{"date":"2021-09-29","close":8299.7148},{"date":"2021-09-30","close":8444.0146},{"date":"2021-10-01","close":8538.5557},{"date":"2021-10-05","close":8662.9521},{"date":"2021-10-06","close":8921.6963},{"date":"2021-10-07","close":9160.5361},{"date":"2021-10-08","close":9260.0537},{"date":"2021-10-12","close":9474.0146},{"date":"2021-10-13","close":9424.2568},{"date":"2021-10-14","close":9613.3389},{"date":"2021-10-15","close":9678.0244},{"date":"2021-10-18","close":9832.2764},{"date":"2021-10-19","close":9732.7588},{"date":"2021-10-20","close":9668.0732},{"date":"2021-10-21","close":9503.8701},{"date":"2021-10-22","close":9498.8945},{"date":"2021-10-25","close":9379.4736},{"date":"2021-10-26","close":9424.2568},{"date":"2021-10-27","close":9284.9326},{"date":"2021-10-28","close":9195.3672},{"date":"2021-10-29","close":9250.1016},{"date":"2021-11-01","close":9339.667},{"date":"2021-11-02","close":9309.8115},{"date":"2021-11-03","close":9240.1504},{"date":"2021-11-04","close":9279.957},{"date":"2021-11-05","close":9294.8848},{"date":"2021-11-08","close":9384.4492},{"date":"2021-11-09","close":9334.6914},{"date":"2021-11-10","close":9284.9326},{"date":"2021-11-11","close":9314.7881},{"date":"2021-11-12","close":9309.8115},{"date":"2021-11-15","close":9250.1016},{"date":"2021-11-16","close":9250.1016},{"date":"2021-11-17","close":9260.0537},{"date":"2021-11-18","close":9185.416},{"date":"2021-11-19","close":9304.8359},{"date":"2021-11-22","close":9349.6191},{"date":"2021-11-23","close":9329.7158},{"date":"2021-11-24","close":9309.8115},{"date":"2021-11-25","close":9469.0391},{"date":"2021-11-26","close":9240.1504},{"date":"2021-11-29","close":9205.3193},{"date":"2021-11-30","close":9225.2227},{"date":"2021-12-01","close":9095.8506},{"date":"2021-12-02","close":9130.6816},{"date":"2021-12-03","close":9130.6816},{"date":"2021-12-06","close":9125.7061},{"date":"2021-12-07","close":9135.6572},{"date":"2021-12-08","close":9155.5605},{"date":"2021-12-09","close":9140.6328},{"date":"2021-12-10","close":9130.6816},{"date":"2021-12-13","close":9170.4883},{"date":"2021-12-14","close":9105.8018},{"date":"2021-12-15","close":9165.5127},{"date":"2021-12-16","close":9160.5361},{"date":"2021-12-17","close":9095.8506},{"date":"2021-12-20","close":9075.9473},{"date":"2021-12-21","close":9145.6094},{"date":"2021-12-22","close":9145.6094},{"date":"2021-12-23","close":9130.6816},{"date":"2021-12-24","close":9155.5605},{"date":"2021-12-27","close":9155.5605},{"date":"2021-12-28","close":9180.4395},{"date":"2021-12-29","close":9190.3916},{"date":"2021-12-30","close":9190.3916},{"date":"2022-01-03","close":9212.0},{"date":"2022-01-04","close":9304.8359},{"date":"2022-01-05","close":9284.9326},{"date":"2022-01-06","close":9195.3672},{"date":"2022-01-07","close":9344.6426},{"date":"2022-01-10","close":9369.5225},{"date":"2022-01-11","close":9294.8848},{"date":"2022-01-12","close":9284.9326},{"date":"2022-01-13","close":9319.7637},{"date":"2022-01-14","close":9304.8359},{"date":"2022-01-17","close":9374.498},{"date":"2022-01-18","close":9255.0781},{"date":"2022-01-19","close":9220.2471},{"date":"2022-01-20","close":9265.0293},{"date":"2022-01-21","close":9364.5459},{"date":"2022-01-24","close":9349.6191},{"date":"2022-01-25","close":9284.9326},{"date":"2022-01-26","close":9294.8848},{"date":"2022-01-27","close":9250.1016},{"date":"2022-01-28","close":9384.4492},{"date":"2022-02-03","close":9429.2324},{"date":"2022-02-04","close":9404.3535},{"date":"2022-02-07","close":9459.0879},{"date":"2022-02-08","close":9573.5322},{"date":"2022-02-09","close":9563.5801},{"date":"2022-02-10","close":9558.6045},{"date":"2022-02-11","close":9449.1357},{"date":"2022-02-14","close":9491.0},{"date":"2022-02-15","close":9593.4355},{"date":"2022-02-16","close":9683.001},{"date":"2022-02-17","close":9633.2422},{"date":"2022-02-18","close":9673.0488},{"date":"2022-02-21","close":9678.0244},{"date":"2022-02-22","close":9454.1113},{"date":"2022-02-23","close":9613.3389},{"date":"2022-02-24","close":9503.8701},{"date":"2022-02-25","close":9603.3867},{"date":"2022-02-28","close":9653.1455},{"date":"2022-03-02","close":9777.542},{"date":"2022-03-03","close":9752.6621},{"date":"2022-03-04","close":9852.1797},{"date":"2022-03-07","close":9951.6963},{"date":"2022-03-08","close":10115.8994},{"date":"2022-03-10","close":10255.2227},{"date":"2022-03-11","close":10160.6816},{"date":"2022-03-14","close":10404.499},{"date":"2022-03-15","close":10245.2715},{"date":"2022-03-16","close":10319.9092},{"date":"2022-03-17","close":10319.9092},{"date":"2022-03-18","close":10185.5615},{"date":"2022-03-21","close":10056.1895},{"date":"2022-03-22","close":10150.7305},{"date":"2022-03-23","close":10125.8516},{"date":"2022-03-24","close":10150.7305},{"date":"2022-03-25","close":10185.5615},{"date":"2022-03-28","close":10349.7646},{"date":"2022-03-29","close":10339.8125},{"date":"2022-03-30","close":10215.416},{"date":"2022-03-31","close":10215.416},{"date":"2022-04-01","close":10165.6582},{"date":"2022-04-04","close":10240.2959},{"date":"2022-04-05","close":10349.7646},{"date":"2022-04-06","close":10300.0059},{"date":"2022-04-07","close":10260.1992},{"date":"2022-04-08","close":10389.5713},{"date":"2022-04-11","close":10439.3291},{"date":"2022-04-12","close":10419.4258},{"date":"2022-04-13","close":10504.0156},{"date":"2022-04-14","close":10394.5469},{"date":"2022-04-15","close":10364.6914},{"date":"2022-04-18","close":10454.2568},{"date":"2022-04-19","close":10349.7646},{"date":"2022-04-20","close":10379.6191},{"date":"2022-04-21","close":10603.5322},{"date":"2022-04-22","close":10583.6289},{"date":"2022-04-25","close":10538.8467},{"date":"2022-04-26","close":10668.2188},{"date":"2022-04-27","close":10797.5908},{"date":"2022-04-28","close":11140.9238},{"date":"2022-04-29","close":11051.3584},{"date":"2022-05-02","close":11218.0},{"date":"2022-05-03","close":11205.6104},{"date":"2022-05-04","close":11200.6348},{"date":"2022-05-06","close":11145.9004},{"date":"2022-05-09","close":10546.0},{"date":"2022-05-10","close":10309.957},{"date":"2022-05-11","close":10558.75},{"date":"2022-05-12","close":10190.5371},{"date":"2022-05-13","close":10185.5615},{"date":"2022-05-16","close":10071.1172},{"date":"2022-05-17","close":10026.334},{"date":"2022-05-18","close":10071.1172},{"date":"2022-05-19","close":9906.9141},{"date":"2022-05-20","close":10125.8516},{"date":"2022-05-23","close":9981.5518},{"date":"2022-05-24","close":9931.793},{"date":"2022-05-25","close":10125.8516},{"date":"2022-05-26","close":10036.2861},{"date":"2022-05-27","close":10066.1406},{"date":"2022-05-30","close":10056.1895},{"date":"2022-05-31","close":10081.0684},{"date":"2022-06-02","close":10140.7783},{"date":"2022-06-03","close":10245.2715},{"date":"2022-06-07","close":10205.4648},{"date":"2022-06-08","close":10160.6816},{"date":"2022-06-09","close":10130.8271},{"date":"2022-06-10","close":10110.9238},{"date":"2022-06-13","close":9817.3486},{"date":"2022-06-14","close":9891.9863},{"date":"2022-06-15","close":9916.8652},{"date":"2022-06-16","close":9991.5029},{"date":"2022-06-17","close":9847.2031},{"date":"2022-06-20","close":9747.6865},{"date":"2022-06-21","close":10046.2373},{"date":"2022-06-22","close":9926.8174},{"date":"2022-06-23","close":9936.7686},{"date":"2022-06-24","close":10036.2861},{"date":"2022-06-27","close":10011.4062},{"date":"2022-06-28","close":9996.4795},{"date":"2022-06-29","close":9931.793},{"date":"2022-06-30","close":9961.6484},{"date":"2022-07-01","close":9697.9277},{"date":"2022-07-04","close":9623.29},{"date":"2022-07-05","close":9648.1699},{"date":"2022-07-06","close":9299.8604},{"date":"2022-07-07","close":9543.6768},{"date":"2022-07-08","close":9583.4834},{"date":"2022-07-11","close":9633.2422},{"date":"2022-07-12","close":9598.4111},{"date":"2022-07-13","close":9573.5322},{"date":"2022-07-14","close":9563.5801},{"date":"2022-07-15","close":9618.3145},{"date":"2022-07-18","close":9653.1455},{"date":"2022-07-19","close":9618.3145},{"date":"2022-07-20","close":9762.6143},{"date":"2022-07-21","close":9862.1309},{"date":"2022-07-22","close":9931.793},{"date":"2022-07-25","close":9906.9141},{"date":"2022-07-26","close":9916.8652},{"date":"2022-07-27","close":9921.8408},{"date":"2022-07-28","close":9921.8408},{"date":"2022-07-29","close":10056.1895},{"date":"2022-08-01","close":10021.3584},{"date":"2022-08-02","close":10021.3584},{"date":"2022-08-03","close":10260.1992},{"date":"2022-08-04","close":10245.2715},{"date":"2022-08-05","close":10240.2959},{"date":"2022-08-08","close":10314.9336},{"date":"2022-08-09","close":10454.2568},{"date":"2022-08-10","close":10359.7158},{"date":"2022-08-11","close":10528.8945},{"date":"2022-08-12","close":10598.5566},{"date":"2022-08-16","close":10568.7012},{"date":"2022-08-17","close":10558.75},{"date":"2022-08-18","close":10638.3633},{"date":"2022-08-19","close":10757.7842},{"date":"2022-08-22","close":10708.0254},{"date":"2022-08-23","close":10703.0498},{"date":"2022-08-24","close":10847.3486},{"date":"2022-08-25","close":10862.2764},{"date":"2022-08-26","close":10822.4697},{"date":"2022-08-29","close":10658.2666},{"date":"2022-08-30","close":10852.3252},{"date":"2022-08-31","close":10832.4219},{"date":"2022-09-01","close":11006.5762},{"date":"2022-09-02","close":11081.2139},{"date":"2022-09-05","close":11190.6826},{"date":"2022-09-06","close":11330.0059},{"date":"2022-09-07","close":11325.0303},{"date":"2022-09-08","close":11444.4512},{"date":"2022-09-13","close":11663.3877},{"date":"2022-09-14","close":11593.7266},{"date":"2022-09-15","close":11947.0117},{"date":"2022-09-16","close":11429.5234},{"date":"2022-09-19","close":11439.4746},{"date":"2022-09-20","close":11568.8467},{"date":"2022-09-21","close":11514.1123},{"date":"2022-09-22","close":11733.0498},{"date":"2022-09-23","close":11743.002},{"date":"2022-09-26","close":11484.2578},{"date":"2022-09-27","close":11563.8711},{"date":"2022-09-28","close":11688.2676},{"date":"2022-09-29","close":11658.4121},{"date":"2022-09-30","close":11538.9922},{"date":"2022-10-04","close":11524.0645},{"date":"2022-10-05","close":11529.04},{"date":"2022-10-06","close":11419.5713},{"date":"2022-10-07","close":11349.9102},{"date":"2022-10-11","close":11140.9238},{"date":"2022-10-12","close":11111.0693},{"date":"2022-10-13","close":11111.0693},{"date":"2022-10-14","close":11071.2627},{"date":"2022-10-17","close":11061.3105},{"date":"2022-10-18","close":11016.5283},{"date":"2022-10-19","close":11066.2861},{"date":"2022-10-20","close":11140.9238},{"date":"2022-10-21","close":11359.8613},{"date":"2022-10-24","close":11534.0166},{"date":"2022-10-25","close":11553.9199},{"date":"2022-10-26","close":11459.3779},{"date":"2022-10-27","close":11449.4268},{"date":"2022-10-28","close":11414.5957},{"date":"2022-10-31","close":11444.4512},{"date":"2022-11-01","close":11344.9336},{"date":"2022-11-02","close":11240.4414},{"date":"2022-11-03","close":11116.0449},{"date":"2022-11-04","close":10991.6484},{"date":"2022-11-07","close":11145.9004},{"date":"2022-11-08","close":11116.0449},{"date":"2022-11-09","close":10857.3008},{"date":"2022-11-10","close":10703.0498},{"date":"2022-11-11","close":10827.4453},{"date":"2022-11-14","close":10663.2432},{"date":"2022-11-15","close":10548.7979},{"date":"2022-11-16","close":10518.9434},{"date":"2022-11-17","close":10732.9043},{"date":"2022-11-18","close":10713.001},{"date":"2022-11-21","close":10757.7842},{"date":"2022-11-22","close":10877.2041},{"date":"2022-11-23","close":10817.4941},{"date":"2022-11-24","close":10742.8564},{"date":"2022-11-25","close":10618.46},{"date":"2022-11-28","close":10727.9287},{"date":"2022-11-29","close":10638.3633},{"date":"2022-11-30","close":10732.9043},{"date":"2022-12-01","close":10658.2666},{"date":"2022-12-02","close":10683.1465},{"date":"2022-12-05","close":10648.3154},{"date":"2022-12-06","close":10543.8223},{"date":"2022-12-07","close":10389.5713},{"date":"2022-12-08","close":10140.7783},{"date":"2022-12-09","close":10120.875},{"date":"2022-12-12","close":10280.1025},{"date":"2022-12-13","close":10309.957},{"date":"2022-12-14","close":10399.5225},{"date":"2022-12-15","close":10464.209},{"date":"2022-12-16","close":10439.3291},{"date":"2022-12-19","close":10339.8125},{"date":"2022-12-20","close":10120.875},{"date":"2022-12-21","close":10115.8994},{"date":"2022-12-22","close":10061.165},{"date":"2022-12-23","close":9991.5029},{"date":"2022-12-26","close":9991.5029},{"date":"2022-12-27","close":9951.6963},{"date":"2022-12-28","close":9882.0342},{"date":"2022-12-29","close":9797.4453},{"date":"2023-01-02","close":9931.793},{"date":"2023-01-03","close":9991.5029},{"date":"2023-01-04","close":9986.5273},{"date":"2023-01-05","close":9697.9277},{"date":"2023-01-06","close":9608.3633},{"date":"2023-01-09","close":9543.6768},{"date":"2023-01-10","close":9379.4736},{"date":"2023-01-11","close":9399.377},{"date":"2023-01-12","close":9618.3145},{"date":"2023-01-13","close":9608.3633},{"date":"2023-01-16","close":9762.6143},{"date":"2023-01-17","close":9941.7451},{"date":"2023-01-18","close":9931.793},{"date":"2023-01-19","close":9926.8174},{"date":"2023-01-20","close":9986.5273},{"date":"2023-01-25","close":9991.5029},{"date":"2023-01-26","close":10046.2373},{"date":"2023-01-27","close":10100.9717},{"date":"2023-01-30","close":10021.3584},{"date":"2023-01-31","close":9991.5029},{"date":"2023-02-01","close":10056.1895},{"date":"2023-02-02","close":10061.165},{"date":"2023-02-03","close":10230.3438},{"date":"2023-02-06","close":10240.2959},{"date":"2023-02-07","close":10314.9336},{"date":"2023-02-08","close":10344.7881},{"date":"2023-02-09","close":10394.5469},{"date":"2023-02-10","close":10240.2959},{"date":"2023-02-13","close":10295.0303},{"date":"2023-02-14","close":10324.8848},{"date":"2023-02-15","close":10245.2715},{"date":"2023-02-16","close":10344.7881},{"date":"2023-02-17","close":10354.7402},{"date":"2023-02-20","close":10399.5225},{"date":"2023-02-21","close":10484.1123},{"date":"2023-02-22","close":10349.7646},{"date":"2023-02-23","close":10404.499},{"date":"2023-02-24","close":10399.5225},{"date":"2023-02-27","close":10409.4746},{"date":"2023-02-28","close":10434.3535},{"date":"2023-03-02","close":10339.8125},{"date":"2023-03-03","close":10150.7305},{"date":"2023-03-06","close":10130.8271},{"date":"2023-03-07","close":10120.875},{"date":"2023-03-08","close":10185.5615},{"date":"2023-03-09","close":10300.0059},{"date":"2023-03-10","close":10245.2715},{"date":"2023-03-13","close":10150.7305},{"date":"2023-03-14","close":10076.0928},{"date":"2023-03-15","close":10051.2129},{"date":"2023-03-16","close":9956.6719},{"date":"2023-03-17","close":10036.2861},{"date":"2023-03-20","close":10056.1895},{"date":"2023-03-21","close":10120.875},{"date":"2023-03-22","close":10190.5371},{"date":"2023-03-23","close":10091.0205},{"date":"2023-03-24","close":10280.1025},{"date":"2023-03-27","close":10290.0537},{"date":"2023-03-28","close":10290.0537},{"date":"2023-03-29","close":10394.5469},{"date":"2023-03-30","close":10523.9189},{"date":"2023-03-31","close":10538.8467},{"date":"2023-04-03","close":10722.9531},{"date":"2023-04-04","close":10737.8809},{"date":"2023-04-05","close":10782.6631},{"date":"2023-04-06","close":10812.5186},{"date":"2023-04-07","close":10842.373},{"date":"2023-04-10","close":10787.6387},{"date":"2023-04-11","close":10837.3975},{"date":"2023-04-12","close":11006.5762},{"date":"2023-04-13","close":11041.4072},{"date":"2023-04-14","close":11106.0928},{"date":"2023-04-17","close":11056.335},{"date":"2023-04-18","close":11150.876},{"date":"2023-04-19","close":11215.5615},{"date":"2023-04-20","close":11175.7549},{"date":"2023-04-21","close":11220.5381},{"date":"2023-04-24","close":11195.6582},{"date":"2023-04-25","close":11205.6104},{"date":"2023-04-26","close":11245.417},{"date":"2023-04-27","close":11509.1367},{"date":"2023-04-28","close":11474.3057},{"date":"2023-05-02","close":11354.8857},{"date":"2023-05-03","close":11210.5859},{"date":"2023-05-04","close":11165.8037},{"date":"2023-05-08","close":11125.9961},{"date":"2023-05-09","close":11051.3584},{"date":"2023-05-10","close":11135.9482},{"date":"2023-05-11","close":11006.5762},{"date":"2023-05-12","close":11076.2383},{"date":"2023-05-15","close":10912.0352},{"date":"2023-05-16","close":10897.1074},{"date":"2023-05-17","close":10837.3975},{"date":"2023-05-18","close":10844.0},{"date":"2023-05-19","close":10897.1074},{"date":"2023-05-22","close":10976.7207},{"date":"2023-05-23","close":10991.6484},{"date":"2023-05-24","close":10974.0},{"date":"2023-05-25","close":11116.0449},{"date":"2023-05-26","close":10897.1074},{"date":"2023-05-30","close":11031.4551},{"date":"2023-05-31","close":11016.5283},{"date":"2023-06-01","close":10747.832},{"date":"2023-06-02","close":10777.6875},{"date":"2023-06-05","close":10787.6387},{"date":"2023-06-07","close":10737.8809},{"date":"2023-06-08","close":10772.7109},{"date":"2023-06-09","close":10747.832},{"date":"2023-06-12","close":10648.3154},{"date":"2023-06-13","close":10533.8711},{"date":"2023-06-14","close":10553.7744},{"date":"2023-06-15","close":10568.7012},{"date":"2023-06-16","close":10499.04},{"date":"2023-06-19","close":10523.9189},{"date":"2023-06-20","close":10479.1367},{"date":"2023-06-21","close":10568.7012},{"date":"2023-06-22","close":10727.9287},{"date":"2023-06-23","close":10673.1943},{"date":"2023-06-26","close":10693.0977},{"date":"2023-06-27","close":10673.1943},{"date":"2023-06-28","close":10717.9766},{"date":"2023-06-29","close":10782.6631},{"date":"2023-06-30","close":10787.6387},{"date":"2023-07-03","close":10824.0},{"date":"2023-07-04","close":10790.0},{"date":"2023-07-05","close":10715.0},{"date":"2023-07-06","close":10730.0},{"date":"2023-07-07","close":10643.3389},{"date":"2023-07-10","close":10613.4844},{"date":"2023-07-11","close":10586.0},{"date":"2023-07-12","close":10591.0},{"date":"2023-07-13","close":10551.0},{"date":"2023-07-14","close":10578.6533},{"date":"2023-07-17","close":10578.6533},{"date":"2023-07-18","close":10471.0},{"date":"2023-07-19","close":10518.9434},{"date":"2023-07-20","close":10508.9912},{"date":"2023-07-21","close":10573.6777},{"date":"2023-07-24","close":10708.0254},{"date":"2023-07-25","close":10720.0},{"date":"2023-07-26","close":10658.2666},{"date":"2023-07-27","close":10670.0},{"date":"2023-07-28","close":10573.6777},{"date":"2023-07-31","close":10541.0},{"date":"2023-08-01","close":10645.0},{"date":"2023-08-02","close":10521.0},{"date":"2023-08-03","close":10608.5088},{"date":"2023-08-04","close":10673.1943},{"date":"2023-08-07","close":10673.1943},{"date":"2023-08-08","close":10673.1943},{"date":"2023-08-09","close":10752.8076},{"date":"2023-08-10","close":10777.6875},{"date":"2023-08-11","close":10807.542},{"date":"2023-08-14","close":10777.6875},{"date":"2023-08-16","close":10717.9766},{"date":"2023-08-17","close":10842.373},{"date":"2023-08-18","close":10713.001},{"date":"2023-08-21","close":10717.9766},{"date":"2023-08-22","close":10678.1699},{"date":"2023-08-23","close":10717.9766},{"date":"2023-08-24","close":10713.001},{"date":"2023-08-25","close":10663.2432},{"date":"2023-08-28","close":10618.46},{"date":"2023-08-29","close":10653.291},{"date":"2023-08-30","close":10693.0977},{"date":"2023-08-31","close":10688.1221},{"date":"2023-09-01","close":10678.1699},{"date":"2023-09-04","close":10673.1943},{"date":"2023-09-05","close":10782.6631},{"date":"2023-09-06","close":10817.4941},{"date":"2023-09-07","close":10847.3486},{"date":"2023-09-08","close":10688.1221},{"date":"2023-09-11","close":10717.9766},{"date":"2023-09-12","close":10713.001},{"date":"2023-09-13","close":10618.46},{"date":"2023-09-14","close":10633.3877},{"date":"2023-09-15","close":10698.0732},{"date":"2023-09-18","close":10643.3389},{"date":"2023-09-19","close":10598.5566},{"date":"2023-09-20","close":10688.1221},{"date":"2023-09-21","close":10678.1699},{"date":"2023-09-22","close":10678.1699},{"date":"2023-09-25","close":10638.3633},{"date":"2023-09-26","close":10558.75},{"date":"2023-09-27","close":10583.6289},{"date":"2023-10-04","close":10449.2812},{"date":"2023-10-05","close":10454.2568},{"date":"2023-10-06","close":10354.7402},{"date":"2023-10-10","close":10309.957},{"date":"2023-10-11","close":10354.7402},{"date":"2023-10-12","close":10304.9814},{"date":"2023-10-13","close":10304.9814},{"date":"2023-10-16","close":10309.957},{"date":"2023-10-17","close":10250.2471},{"date":"2023-10-18","close":10170.6338},{"date":"2023-10-19","close":9991.5029},{"date":"2023-10-20","close":9896.9619},{"date":"2023-10-23","close":9797.4453},{"date":"2023-10-24","close":9742.7109},{"date":"2023-10-25","close":9911.8896},{"date":"2023-10-26","close":9737.7354},{"date":"2023-10-27","close":9663.0977},{"date":"2023-10-30","close":9628.2666},{"date":"2023-10-31","close":9598.4111},{"date":"2023-11-01","close":9623.29},{"date":"2023-11-02","close":9653.1455},{"date":"2023-11-03","close":9678.0244},{"date":"2023-11-06","close":9767.5898},{"date":"2023-11-07","close":9812.373},{"date":"2023-11-08","close":9762.6143},{"date":"2023-11-09","close":9792.4697},{"date":"2023-11-10","close":9747.6865},{"date":"2023-11-13","close":9742.7109},{"date":"2023-11-14","close":9837.252},{"date":"2023-11-15","close":9877.0586},{"date":"2023-11-16","close":9782.5176},{"date":"2023-11-17","close":9812.373},{"date":"2023-11-20","close":9842.2275},{"date":"2023-11-21","close":9752.6621},{"date":"2023-11-22","close":9792.4697},{"date":"2023-11-23","close":9802.4209},{"date":"2023-11-24","close":9837.252},{"date":"2023-11-27","close":9931.793},{"date":"2023-11-28","close":9936.7686},{"date":"2023-11-29","close":9961.6484},{"date":"2023-11-30","close":9966.624},{"date":"2023-12-01","close":9971.5996},{"date":"2023-12-04","close":10280.1025},{"date":"2023-12-05","close":10190.5371},{"date":"2023-12-06","close":10245.2715},{"date":"2023-12-07","close":10240.2959},{"date":"2023-12-08","close":10160.6816},{"date":"2023-12-11","close":10125.8516},{"date":"2023-12-12","close":10105.9473},{"date":"2023-12-13","close":9996.4795},{"date":"2023-12-14","close":9991.5029},{"date":"2023-12-15","close":10026.334},{"date":"2023-12-18","close":10215.416},{"date":"2023-12-19","close":10255.2227},{"date":"2023-12-20","close":10309.957},{"date":"2023-12-21","close":10309.957},{"date":"2023-12-22","close":10389.5713},{"date":"2023-12-26","close":10414.4502},{"date":"2023-12-27","close":10464.209},{"date":"2023-12-28","close":10474.1602},{"date":"2024-01-02","close":10474.1602},{"date":"2024-01-03","close":10424.4023},{"date":"2024-01-04","close":10464.209},{"date":"2024-01-05","close":10459.2334},{"date":"2024-01-08","close":10449.2812},{"date":"2024-01-09","close":10399.5225},{"date":"2024-01-10","close":10429.3779},{"date":"2024-01-11","close":10454.2568},{"date":"2024-01-12","close":10439.3291},{"date":"2024-01-15","close":10518.9434},{"date":"2024-01-16","close":10683.1465},{"date":"2024-01-17","close":10593.5811},{"date":"2024-01-18","close":10650.0},{"date":"2024-01-19","close":10683.1465},{"date":"2024-01-22","close":10583.6289},{"date":"2024-01-23","close":10474.1602},{"date":"2024-01-24","close":10439.3291},{"date":"2024-01-25","close":10459.2334},{"date":"2024-01-26","close":10215.416},{"date":"2024-01-29","close":10275.127},{"date":"2024-01-30","close":10290.0537},{"date":"2024-01-31","close":10349.7646},{"date":"2024-02-01","close":10429.3779},{"date":"2024-02-02","close":10434.3535},{"date":"2024-02-05","close":10538.8467},{"date":"2024-02-06","close":10523.9189},{"date":"2024-02-07","close":10543.8223},{"date":"2024-02-08","close":10543.8223},{"date":"2024-02-13","close":10643.3389},{"date":"2024-02-14","close":10628.4121},{"date":"2024-02-15","close":10742.8564},{"date":"2024-02-16","close":10792.6143},{"date":"2024-02-19","close":10792.6143},{"date":"2024-02-20","close":10862.2764},{"date":"2024-02-21","close":10857.3008},{"date":"2024-02-22","close":10956.8174},{"date":"2024-02-23","close":10921.9863},{"date":"2024-02-26","close":10777.6875},{"date":"2024-02-27","close":10797.5908},{"date":"2024-02-28","close":10847.3486},{"date":"2024-02-29","close":10772.7109},{"date":"2024-03-04","close":10668.2188},{"date":"2024-03-05","close":10638.3633},{"date":"2024-03-06","close":10653.291},{"date":"2024-03-07","close":10747.832},{"date":"2024-03-08","close":10807.542},{"date":"2024-03-11","close":10762.7598},{"date":"2024-03-12","close":10752.8076},{"date":"2024-03-13","close":10742.8564},{"date":"2024-03-14","close":10757.7842},{"date":"2024-03-15","close":10767.7354},{"date":"2024-03-18","close":10782.6631},{"date":"2024-03-19","close":10792.6143},{"date":"2024-03-20","close":10752.8076},{"date":"2024-03-21","close":10717.9766},{"date":"2024-03-22","close":10638.3633},{"date":"2024-03-25","close":10703.0498},{"date":"2024-03-26","close":10688.1221},{"date":"2024-03-27","close":10698.0732},{"date":"2024-03-28","close":10693.0977},{"date":"2024-03-29","close":10683.1465},{"date":"2024-04-01","close":10508.9912},{"date":"2024-04-02","close":10439.3291},{"date":"2024-04-03","close":10300.0059},{"date":"2024-04-04","close":10434.3535},{"date":"2024-04-05","close":10518.9434},{"date":"2024-04-08","close":10548.7979},{"date":"2024-04-09","close":10568.7012},{"date":"2024-04-11","close":10538.8467},{"date":"2024-04-12","close":10513.9668},{"date":"2024-04-15","close":10479.1367},{"date":"2024-04-16","close":10170.6338},{"date":"2024-04-17","close":10140.7783},{"date":"2024-04-18","close":10130.8271},{"date":"2024-04-19","close":10051.2129},{"date":"2024-04-22","close":9971.5996},{"date":"2024-04-23","close":10100.9717},{"date":"2024-04-24","close":10160.6816},{"date":"2024-04-25","close":10120.875},{"date":"2024-04-26","close":10051.2129},{"date":"2024-04-29","close":9956.6719},{"date":"2024-04-30","close":10086.0439},{"date":"2024-05-02","close":9981.5518},{"date":"2024-05-03","close":9956.6719},{"date":"2024-05-07","close":9822.3242},{"date":"2024-05-08","close":9757.6387},{"date":"2024-05-09","close":9802.4209},{"date":"2024-05-10","close":9926.8174},{"date":"2024-05-13","close":9822.3242},{"date":"2024-05-14","close":9827.2998},{"date":"2024-05-16","close":9857.1553},{"date":"2024-05-17","close":9971.5996},{"date":"2024-05-20","close":9971.5996},{"date":"2024-05-21","close":9792.4697},{"date":"2024-05-22","close":9742.7109},{"date":"2024-05-23","close":9802.4209},{"date":"2024-05-24","close":9822.3242},{"date":"2024-05-27","close":9732.7588},{"date":"2024-05-28","close":9633.2422},{"date":"2024-05-29","close":9399.377},{"date":"2024-05-30","close":9349.6191},{"date":"2024-05-31","close":9394.4014},{"date":"2024-06-03","close":9474.0146},{"date":"2024-06-04","close":9543.6768},{"date":"2024-06-05","close":9449.1357},{"date":"2024-06-07","close":9503.8701},{"date":"2024-06-10","close":9454.1113},{"date":"2024-06-11","close":9394.4014},{"date":"2024-06-12","close":9265.0293},{"date":"2024-06-13","close":9240.1504},{"date":"2024-06-14","close":9031.1641},{"date":"2024-06-17","close":8961.5029},{"date":"2024-06-18","close":9021.2129},{"date":"2024-06-19","close":9036.1406},{"date":"2024-06-20","close":9051.0684},{"date":"2024-06-21","close":9210.2949},{"date":"2024-06-24","close":9255.0781},{"date":"2024-06-25","close":9200.3438},{"date":"2024-06-26","close":9250.1016},{"date":"2024-06-27","close":9334.6914},{"date":"2024-06-28","close":9424.2568},{"date":"2024-07-01","close":9488.9424},{"date":"2024-07-02","close":9543.6768},{"date":"2024-07-03","close":9478.9912},{"date":"2024-07-04","close":9608.3633},{"date":"2024-07-05","close":9633.2422},{"date":"2024-07-08","close":9668.0732},{"date":"2024-07-09","close":9732.7588},{"date":"2024-07-10","close":9772.5654},{"date":"2024-07-11","close":9837.252},{"date":"2024-07-12","close":9837.252},{"date":"2024-07-15","close":9782.5176},{"date":"2024-07-16","close":9807.3965},{"date":"2024-07-17","close":9772.5654},{"date":"2024-07-18","close":9877.0586},{"date":"2024-07-19","close":9901.9375},{"date":"2024-07-22","close":9921.8408},{"date":"2024-07-23","close":9936.7686},{"date":"2024-07-24","close":9847.2031},{"date":"2024-07-25","close":9722.8076},{"date":"2024-07-26","close":9812.373},{"date":"2024-07-29","close":9842.2275},{"date":"2024-07-30","close":9762.6143},{"date":"2024-07-31","close":9742.7109},{"date":"2024-08-01","close":9737.7354},{"date":"2024-08-02","close":9827.2998},{"date":"2024-08-05","close":9538.7012},{"date":"2024-08-06","close":9648.1699},{"date":"2024-08-07","close":9737.7354},{"date":"2024-08-08","close":9797.4453},{"date":"2024-08-09","close":9941.7451},{"date":"2024-08-12","close":9877.0586},{"date":"2024-08-13","close":9961.6484},{"date":"2024-08-14","close":10086.0439},{"date":"2024-08-16","close":10150.7305},{"date":"2024-08-19","close":10061.165},{"date":"2024-08-20","close":10215.416},{"date":"2024-08-21","close":10324.8848},{"date":"2024-08-22","close":10215.416},{"date":"2024-08-23","close":10240.2959},{"date":"2024-08-26","close":10275.127},{"date":"2024-08-27","close":10222.0},{"date":"2024-08-28","close":10344.7881},{"date":"2024-08-29","close":10384.5947},{"date":"2024-08-30","close":10349.7646},{"date":"2024-09-02","close":10379.6191},{"date":"2024-09-03","close":10344.7881},{"date":"2024-09-04","close":10304.9814},{"date":"2024-09-05","close":10434.3535},{"date":"2024-09-06","close":10354.7402},{"date":"2024-09-09","close":10324.8848},{"date":"2024-09-10","close":10419.4258},{"date":"2024-09-11","close":10528.8945},{"date":"2024-09-12","close":10533.8711},{"date":"2024-09-13","close":10508.9912},{"date":"2024-09-19","close":10817.4941},{"date":"2024-09-20","close":10946.8662},{"date":"2024-09-23","close":10951.8418},{"date":"2024-09-24","close":11056.335},{"date":"2024-09-25","close":10897.1074},{"date":"2024-09-26","close":10902.083},{"date":"2024-09-27","close":10648.3154},{"date":"2024-09-30","close":10474.1602},{"date":"2024-10-02","close":10309.957},{"date":"2024-10-04","close":10250.2471},{"date":"2024-10-07","close":10215.416},{"date":"2024-10-08","close":10354.7402},{"date":"2024-10-10","close":10399.5225},{"date":"2024-10-11","close":10399.5225},{"date":"2024-10-14","close":10434.3535},{"date":"2024-10-15","close":10518.9434},{"date":"2024-10-16","close":10608.5088},{"date":"2024-10-17","close":10737.8809},{"date":"2024-10-18","close":10847.3486},{"date":"2024-10-21","close":10762.7598},{"date":"2024-10-22","close":10767.7354},{"date":"2024-10-23","close":10663.2432},{"date":"2024-10-24","close":10663.2432},{"date":"2024-10-25","close":10613.4844},{"date":"2024-10-28","close":10449.2812},{"date":"2024-10-29","close":10439.3291},{"date":"2024-10-30","close":10396.0},{"date":"2024-10-31","close":10384.5947},{"date":"2024-11-01","close":10275.127},{"date":"2024-11-04","close":10240.2959},{"date":"2024-11-05","close":10252.0},{"date":"2024-11-06","close":10255.2227},{"date":"2024-11-07","close":10155.7061},{"date":"2024-11-08","close":10056.1895},{"date":"2024-11-11","close":9882.0342},{"date":"2024-11-12","close":9901.9375},{"date":"2024-11-13","close":10160.6816},{"date":"2024-11-14","close":10026.334},{"date":"2024-11-15","close":9882.0342},{"date":"2024-11-18","close":9732.7588},{"date":"2024-11-19","close":9782.5176},{"date":"2024-11-20","close":9837.252},{"date":"2024-11-21","close":9802.4209},{"date":"2024-11-22","close":9837.252},{"date":"2024-11-25","close":10091.0205},{"date":"2024-11-26","close":10041.2617},{"date":"2024-11-27","close":9991.5029},{"date":"2024-11-28","close":9931.793},{"date":"2024-11-29","close":9832.2764},{"date":"2024-12-02","close":9772.5654},{"date":"2024-12-03","close":9792.4697},{"date":"2024-12-04","close":9951.6963},{"date":"2024-12-05","close":9961.6484},{"date":"2024-12-06","close":9986.5273},{"date":"2024-12-09","close":10140.7783},{"date":"2024-12-10","close":10160.6816},{"date":"2024-12-11","close":10275.127},{"date":"2024-12-12","close":10140.7783},{"date":"2024-12-13","close":9981.5518},{"date":"2024-12-16","close":9931.793},{"date":"2024-12-17","close":9896.9619},{"date":"2024-12-18","close":9842.2275},{"date":"2024-12-19","close":9623.29},{"date":"2024-12-20","close":9528.749},{"date":"2024-12-23","close":9563.5801},{"date":"2024-12-24","close":9658.1211},{"date":"2024-12-26","close":9653.1455},{"date":"2024-12-27","close":9678.0244},{"date":"2024-12-30","close":9737.7354},{"date":"2025-01-02","close":9787.4932},{"date":"2025-01-03","close":9847.2031},{"date":"2025-01-06","close":9802.4209},{"date":"2025-01-07","close":9737.7354},{"date":"2025-01-08","close":9643.1934},{"date":"2025-01-09","close":9643.1934},{"date":"2025-01-10","close":9673.0488},{"date":"2025-01-13","close":9623.29},{"date":"2025-01-14","close":9543.6768},{"date":"2025-01-15","close":9454.1113},{"date":"2025-01-16","close":9568.5557},{"date":"2025-01-17","close":9563.5801},{"date":"2025-01-20","close":9583.4834},{"date":"2025-01-21","close":9583.4834},{"date":"2025-01-22","close":9538.7012},{"date":"2025-01-23","close":9687.9766},{"date":"2025-01-24","close":9618.3145},{"date":"2025-01-31","close":9648.1699},{"date":"2025-02-03","close":9513.8213},{"date":"2025-02-04","close":9598.4111},{"date":"2025-02-05","close":9429.2324},{"date":"2025-02-06","close":9210.2949},{"date":"2025-02-07","close":9155.5605},{"date":"2025-02-10","close":9056.0439},{"date":"2025-02-11","close":8956.5264},{"date":"2025-02-12","close":8991.3574},{"date":"2025-02-13","close":9031.1641},{"date":"2025-02-14","close":9041.1162},{"date":"2025-02-17","close":9175.4639},{"date":"2025-02-18","close":9319.7637},{"date":"2025-02-19","close":9090.875},{"date":"2025-02-20","close":8976.4297},{"date":"2025-02-21","close":8966.4785},{"date":"2025-02-24","close":8832.1309},{"date":"2025-02-25","close":8667.9277},{"date":"2025-02-26","close":8573.3867},{"date":"2025-02-27","close":8379.3281},{"date":"2025-02-28","close":8190.2461},{"date":"2025-03-04","close":8478.8457},{"date":"2025-03-05","close":8697.7822},{"date":"2025-03-06","close":8762.4688},{"date":"2025-03-07","close":8722.6621},{"date":"2025-03-10","close":8767.4443},{"date":"2025-03-11","close":8538.5557},{"date":"2025-03-12","close":8667.9277},{"date":"2025-03-13","close":8677.8789},{"date":"2025-03-14","close":8573.3867},{"date":"2025-03-17","close":8444.0146},{"date":"2025-03-18","close":7981.2607},{"date":"2025-03-19","close":8065.8501},{"date":"2025-03-20","close":8259.9082},{"date":"2025-03-21","close":8045.9468},{"date":"2025-03-24","close":7916.5747},{"date":"2025-03-25","close":8070.8257},{"date":"2025-03-26","close":8448.9902},{"date":"2025-03-27","close":8558.459},{"date":"2025-03-28","close":8583.3379},{"date":"2025-03-31","close":8453.9658},{"date":"2025-04-01","close":8538.5557},{"date":"2025-04-02","close":8573.3867},{"date":"2025-04-03","close":8453.9658},{"date":"2025-04-04","close":8349.4736},{"date":"2025-04-07","close":7891.6953},{"date":"2025-04-08","close":7841.9365},{"date":"2025-04-09","close":7836.9609},{"date":"2025-04-10","close":8249.9561},{"date":"2025-04-11","close":8175.3184},{"date":"2025-04-14","close":8070.8257},{"date":"2025-04-15","close":8130.5361},{"date":"2025-04-16","close":8035.9946},{"date":"2025-04-17","close":8016.0913},{"date":"2025-04-18","close":8040.9707},{"date":"2025-04-21","close":7926.5264},{"date":"2025-04-22","close":7961.3569},{"date":"2025-04-23","close":8135.5117},{"date":"2025-04-24","close":8225.0771},{"date":"2025-04-25","close":8379.3281},{"date":"2025-04-28","close":8374.3525},{"date":"2025-04-29","close":8414.1592},{"date":"2025-04-30","close":8478.8457},{"date":"2025-05-02","close":8578.3623},{"date":"2025-05-07","close":8498.749},{"date":"2025-05-08","close":8473.8691},{"date":"2025-05-09","close":8404.208},{"date":"2025-05-12","close":8434.0625},{"date":"2025-05-13","close":8513.6758},{"date":"2025-05-14","close":8623.1445},{"date":"2025-05-15","close":8653.0},{"date":"2025-05-16","close":8757.4932},{"date":"2025-05-19","close":8861.9854},{"date":"2025-05-20","close":8876.9131},{"date":"2025-05-21","close":8921.6963},{"date":"2025-05-22","close":8886.8652},{"date":"2025-05-23","close":8906.7686},{"date":"2025-05-26","close":8792.3242},{"date":"2025-05-27","close":8812.2275},{"date":"2025-05-28","close":8817.2031},{"date":"2025-05-29","close":8822.1787},{"date":"2025-05-30","close":8812.2275},{"date":"2025-06-02","close":8672.9033},{"date":"2025-06-04","close":8588.3145},{"date":"2025-06-05","close":8523.6279},{"date":"2025-06-09","close":8523.6279},{"date":"2025-06-10","close":8608.2178},{"date":"2025-06-11","close":8608.2178},{"date":"2025-06-12","close":8608.2178},{"date":"2025-06-13","close":8498.749},{"date":"2025-06-16","close":8468.8936},{"date":"2025-06-17","close":8463.918},{"date":"2025-06-18","close":8483.8213},{"date":"2025-06-19","close":8409.1836},{"date":"2025-06-20","close":8175.3184},{"date":"2025-06-23","close":8085.7534},{"date":"2025-06-24","close":8160.3911},{"date":"2025-06-25","close":8140.4878},{"date":"2025-06-26","close":8135.5117},{"date":"2025-06-27","close":8284.7871},{"date":"2025-06-30","close":8220.1016},{"date":"2025-07-01","close":8254.9326},{"date":"2025-07-02","close":8160.3911},{"date":"2025-07-03","close":8220.1016},{"date":"2025-07-04","close":8195.2217},{"date":"2025-07-07","close":8220.1016},{"date":"2025-07-08","close":8220.1016},{"date":"2025-07-09","close":8235.0283},{"date":"2025-07-10","close":8304.6904},{"date":"2025-07-11","close":8389.2803},{"date":"2025-07-14","close":8359.4248},{"date":"2025-07-15","close":8309.666},{"date":"2025-07-16","close":8463.918},{"date":"2025-07-17","close":8468.8936},{"date":"2025-07-18","close":8518.6523},{"date":"2025-07-21","close":8429.0869},{"date":"2025-07-22","close":8379.3281},{"date":"2025-07-23","close":8339.5215},{"date":"2025-07-24","close":8384.3047},{"date":"2025-07-25","close":8409.1836},{"date":"2025-07-28","close":8498.749},{"date":"2025-07-29","close":8523.6279},{"date":"2025-07-30","close":8424.1113},{"date":"2025-07-31","close":8359.4248},{"date":"2025-08-01","close":8444.0146},{"date":"2025-08-04","close":8309.666},{"date":"2025-08-05","close":8369.377},{"date":"2025-08-06","close":8334.5459},{"date":"2025-08-07","close":8329.5703},{"date":"2025-08-08","close":8329.5703},{"date":"2025-08-11","close":8374.3525},{"date":"2025-08-12","close":8603.2412},{"date":"2025-08-13","close":8717.6865},{"date":"2025-08-14","close":8847.0576},{"date":"2025-08-18","close":8767.4443},{"date":"2025-08-19","close":8687.8311},{"date":"2025-08-20","close":8628.1211},{"date":"2025-08-21","close":8787.3477},{"date":"2025-08-22","close":8777.3965},{"date":"2025-08-25","close":8712.71},{"date":"2025-08-26","close":8717.6865},{"date":"2025-08-27","close":8628.1211},{"date":"2025-08-28","close":8608.2178},{"date":"2025-08-29","close":8384.3047},{"date":"2025-09-01","close":8334.5459},{"date":"2025-09-02","close":8389.2803},{"date":"2025-09-03","close":8399.2314},{"date":"2025-09-04","close":8429.0869},{"date":"2025-09-05","close":8439.0381},{"date":"2025-09-08","close":8498.749},{"date":"2025-09-09","close":8105.6567},{"date":"2025-09-10","close":8190.2461},{"date":"2025-09-11","close":8240.0049},{"date":"2025-09-12","close":8324.5938},{"date":"2025-09-15","close":8384.3047},{"date":"2025-09-16","close":8309.666},{"date":"2025-09-17","close":8309.666},{"date":"2025-09-18","close":8439.0381},{"date":"2025-09-19","close":8374.3525},{"date":"2025-09-22","close":8344.4971},{"date":"2025-09-23","close":8329.5703},{"date":"2025-09-24","close":8339.5215},{"date":"2025-09-25","close":8279.8115},{"date":"2025-09-26","close":8225.0771},{"date":"2025-09-29","close":8279.8115},{"date":"2025-09-30","close":8230.0527},{"date":"2025-10-01","close":8160.3911},{"date":"2025-10-02","close":8145.4634},{"date":"2025-10-10","close":8284.7871},{"date":"2025-10-13","close":8339.5215},{"date":"2025-10-14","close":8304.6904},{"date":"2025-10-15","close":8110.6323},{"date":"2025-10-16","close":8210.1494},{"date":"2025-10-17","close":8145.4634},{"date":"2025-10-20","close":8359.4248},{"date":"2025-10-21","close":8508.7002},{"date":"2025-10-22","close":8648.0244},{"date":"2025-10-23","close":8648.0244},{"date":"2025-10-24","close":8777.3965},{"date":"2025-10-27","close":8518.6523},{"date":"2025-10-28","close":8553.4834},{"date":"2025-10-29","close":8583.3379},{"date":"2025-10-30","close":8568.4102},{"date":"2025-10-31","close":8588.3145},{"date":"2025-11-03","close":8657.9756},{"date":"2025-11-04","close":8717.6865},{"date":"2025-11-05","close":8832.1309},{"date":"2025-11-06","close":8881.8887},{"date":"2025-11-07","close":8926.6719},{"date":"2025-11-10","close":8896.8164},{"date":"2025-11-11","close":8802.2754},{"date":"2025-11-12","close":8861.9854},{"date":"2025-11-13","close":8876.9131},{"date":"2025-11-14","close":8752.5166},{"date":"2025-11-17","close":8886.8652},{"date":"2025-11-18","close":8906.7686},{"date":"2025-11-19","close":8951.5508},{"date":"2025-11-20","close":9056.0439},{"date":"2025-11-21","close":8976.4297},{"date":"2025-11-24","close":9046.0918},{"date":"2025-11-25","close":9061.0195},{"date":"2025-11-26","close":9120.7295},{"date":"2025-11-27","close":9046.0918},{"date":"2025-11-28","close":9001.3096},{"date":"2025-12-01","close":8956.5264},{"date":"2025-12-02","close":9061.0195},{"date":"2025-12-03","close":9046.0918},{"date":"2025-12-04","close":9011.2607},{"date":"2025-12-05","close":9026.1885},{"date":"2025-12-08","close":8996.334},{"date":"2025-12-09","close":8986.3818},{"date":"2025-12-10","close":8871.9375},{"date":"2025-12-11","close":8921.6963},{"date":"2025-12-12","close":8896.8164},{"date":"2025-12-15","close":8951.5508},{"date":"2025-12-16","close":8951.5508},{"date":"2025-12-17","close":8981.4062},{"date":"2025-12-18","close":8981.4062},{"date":"2025-12-19","close":9001.3096},{"date":"2025-12-22","close":8986.3818},{"date":"2025-12-23","close":8936.623},{"date":"2025-12-24","close":8802.2754},{"date":"2025-12-26","close":8653.0},{"date":"2025-12-29","close":8690.0},{"date":"2025-12-30","close":8570.0},{"date":"2026-01-02","close":8605.0},{"date":"2026-01-05","close":8640.0},{"date":"2026-01-06","close":8785.0},{"date":"2026-01-07","close":8830.0},{"date":"2026-01-08","close":8795.0},{"date":"2026-01-09","close":8845.0},{"date":"2026-01-12","close":8775.0},{"date":"2026-01-13","close":8800.0},{"date":"2026-01-14","close":8910.0},{"date":"2026-01-15","close":8935.0},{"date":"2026-01-16","close":8945.0},{"date":"2026-01-19","close":8960.0},{"date":"2026-01-20","close":8925.0},{"date":"2026-01-21","close":8800.0},{"date":"2026-01-22","close":8760.0},{"date":"2026-01-23","close":8720.0},{"date":"2026-01-26","close":8670.0},{"date":"2026-01-27","close":8625.0},{"date":"2026-01-28","close":8035.0},{"date":"2026-01-29","close":7580.0},{"date":"2026-01-30","close":8125.0},{"date":"2026-02-02","close":7985.0},{"date":"2026-02-03","close":8095.0},{"date":"2026-02-04","close":8210.0},{"date":"2026-02-05","close":8465.0},{"date":"2026-02-06","close":8275.0},{"date":"2026-02-09","close":8290.0},{"date":"2026-02-10","close":8385.0},{"date":"2026-02-11","close":8385.0},{"date":"2026-02-12","close":8315.0},{"date":"2026-02-13","close":8285.0},{"date":"2026-02-19","close":8280.0},{"date":"2026-02-20","close":8215.0},{"date":"2026-02-23","close":8310.0},{"date":"2026-02-24","close":8345.0},{"date":"2026-02-25","close":8280.0},{"date":"2026-02-26","close":8130.0},{"date":"2026-02-27","close":8150.0},{"date":"2026-03-03","close":8035.0},{"date":"2026-03-04","close":7680.0},{"date":"2026-03-05","close":7790.0},{"date":"2026-03-06","close":7700.0},{"date":"2026-03-09","close":7555.0},{"date":"2026-03-10","close":7610.0},{"date":"2026-03-11","close":7530.0},{"date":"2026-03-12","close":7530.0},{"date":"2026-03-13","close":7455.0},{"date":"2026-03-16","close":7445.0},{"date":"2026-03-17","close":7320.0},{"date":"2026-03-18","close":7265.0},{"date":"2026-03-19","close":7295.0},{"date":"2026-03-20","close":7325.0},{"date":"2026-03-23","close":7225.0},{"date":"2026-03-24","close":7275.0},{"date":"2026-03-25","close":7475.0},{"date":"2026-03-26","close":7470.0},{"date":"2026-03-27","close":7340.0},{"date":"2026-03-30","close":7220.0},{"date":"2026-03-31","close":7285.0},{"date":"2026-04-01","close":7220.0},{"date":"2026-04-02","close":7170.0},{"date":"2026-04-03","close":7155.0},{"date":"2026-04-06","close":7150.0},{"date":"2026-04-07","close":7010.0},{"date":"2026-04-08","close":7150.0},{"date":"2026-04-09","close":7130.0},{"date":"2026-04-10","close":7275.0},{"date":"2026-04-13","close":7330.0},{"date":"2026-04-14","close":7480.0},{"date":"2026-04-15","close":7485.0},{"date":"2026-04-16","close":7410.0},{"date":"2026-04-17","close":7430.0},{"date":"2026-04-20","close":7420.0},{"date":"2026-04-21","close":7285.0},{"date":"2026-04-22","close":7280.0},{"date":"2026-04-23","close":7130.0},{"date":"2026-04-24","close":6850.0},{"date":"2026-04-27","close":6740.0},{"date":"2026-04-28","close":6685.0},{"date":"2026-04-29","close":6635.0},{"date":"2026-04-30","close":6490.0},{"date":"2026-05-04","close":6435.0},{"date":"2026-05-06","close":6540.0},{"date":"2026-05-07","close":6590.0},{"date":"2026-05-08","close":6750.0},{"date":"2026-05-11","close":6510.0},{"date":"2026-05-12","close":6360.0},{"date":"2026-05-13","close":6305.0},{"date":"2026-05-14","close":6295.0},{"date":"2026-05-15","close":6320.0},{"date":"2026-05-18","close":6075.0},{"date":"2026-05-19","close":6095.0},{"date":"2026-05-20","close":6055.0},{"date":"2026-05-21","close":5950.0},{"date":"2026-05-22","close":5855.0},{"date":"2026-05-26","close":5795.0},{"date":"2026-05-27","close":5755.0},{"date":"2026-05-28","close":5685.0},{"date":"2026-05-29","close":5880.0},{"date":"2026-06-01","close":5710.0},{"date":"2026-06-02","close":5845.0},{"date":"2026-06-04","close":5435.0},{"date":"2026-06-05","close":5290.0},{"date":"2026-06-08","close":4995.0},{"date":"2026-06-09","close":5070.0},{"date":"2026-06-10","close":5460.0},{"date":"2026-06-11","close":5410.0},{"date":"2026-06-12","close":5725.0},{"date":"2026-06-15","close":5980.0},{"date":"2026-06-16","close":5955.0},{"date":"2026-06-17","close":5910.0},{"date":"2026-06-18","close":5785.0},{"date":"2026-06-19","close":5730.0},{"date":"2026-06-22","close":5680.0},{"date":"2026-06-23","close":5595.0},{"date":"2026-06-24","close":5540.0},{"date":"2026-06-25","close":5635.0},{"date":"2026-06-26","close":5385.0},{"date":"2026-06-29","close":5435.0},{"date":"2026-06-30","close":5270.0},{"date":"2026-07-01","close":5310.0},{"date":"2026-07-02","close":5415.0},{"date":"2026-07-03","close":5465.0},{"date":"2026-07-06","close":5405.0},{"date":"2026-07-07","close":5460.0},{"date":"2026-07-08","close":5500.0},{"date":"2026-07-09","close":5375.0},{"date":"2026-07-10","close":5395.0},{"date":"2026-07-13","close":5345.0},{"date":"2026-07-14","close":5410.0},{"date":"2026-07-15","close":5440.0},{"date":"2026-07-16","close":5420.0},{"date":"2026-07-20","close":5700.0},{"date":"2026-07-21","close":5690.0},{"date":"2026-07-22","close":5725.0},{"date":"2026-07-23","close":5710.0},{"date":"2026-07-24","close":5465.0},{"date":"2026-07-27","close":5495.0},{"date":"2026-07-28","close":5355.0},{"date":"2026-07-29","close":5285.0},{"date":"2026-07-30","close":5275.0},{"date":"2026-07-31","close":5335.0},{"date":"2026-08-03","close":5450.0},{"date":"2026-08-04","close":5370.0},{"date":"2026-08-05","close":5500.0},{"date":"2026-08-06","close":5520.0},{"date":"2026-08-07","close":5485.0},{"date":"2026-08-10","close":5485.0},{"date":"2026-08-11","close":5365.0},{"date":"2026-08-12","close":5275.0},{"date":"2026-08-13","close":5315.0},{"date":"2026-08-14","close":5355.0},{"date":"2026-08-18","close":5345.0},{"date":"2026-08-19","close":5255.0},{"date":"2026-08-20","close":5285.0},{"date":"2026-08-21","close":5355.0},{"date":"2026-08-24","close":5330.0},{"date":"2026-08-25","close":5380.0},{"date":"2026-08-26","close":5355.0},{"date":"2026-08-27","close":5300.0},{"date":"2026-08-28","close":5355.0},{"date":"2026-08-31","close":5345.0},{"date":"2026-09-01","close":5265.0},{"date":"2026-09-02","close":5225.0},{"date":"2026-09-03","close":5230.0},{"date":"2026-09-04","close":5240.0},{"date":"2026-09-07","close":5190.0},{"date":"2026-09-08","close":5190.0},{"date":"2026-09-09","close":5185.0},{"date":"2026-09-10","close":5145.0},{"date":"2026-09-11","close":5040.0},{"date":"2026-09-14","close":5025.0},{"date":"2026-09-15","close":5175.0},{"date":"2026-09-16","close":5170.0},{"date":"2026-09-17","close":5195.0},{"date":"2026-09-18","close":5115.0},{"date":"2026-09-21","close":5085.0},{"date":"2026-09-22","close":4970.0},{"date":"2026-09-23","close":4915.0},{"date":"2026-09-28","close":4780.0},{"date":"2026-09-29","close":4765.0},{"date":"2026-09-30","close":4770.0},{"date":"2026-10-01","close":4685.0},{"date":"2026-10-02","close":4625.0},{"date":"2026-10-06","close":4710.0},{"date":"2026-10-07","close":4665.0},{"date":"2026-10-08","close":4645.0},{"date":"2026-10-12","close":4540.0},{"date":"2026-10-13","close":4520.0},{"date":"2026-10-14","close":4605.0},{"date":"2026-10-15","close":4555.0},{"date":"2026-10-16","close":4060.0},{"date":"2026-10-19","close":3745.0},{"date":"2026-10-20","close":3940.0},{"date":"2026-10-21","close":4060.0},{"date":"2026-10-22","close":4105.0},{"date":"2026-10-23","close":4090.0}],"chart_data":[{"date":"2024-10-23","open":10718,"high":10793,"low":10663,"close":10663,"volume":10332},{"date":"2024-10-24","open":10663,"high":10728,"low":10594,"close":10663,"volume":11532},{"date":"2024-10-25","open":10584,"high":10688,"low":10574,"close":10613,"volume":7594},{"date":"2024-10-28","open":10613,"high":10733,"low":10370,"close":10449,"volume":20727},{"date":"2024-10-29","open":10404,"high":10529,"low":10404,"close":10439,"volume":6616},{"date":"2024-10-30","open":10446,"high":10446,"low":10342,"close":10396,"volume":15051},{"date":"2024-10-31","open":10455,"high":10455,"low":10376,"close":10385,"volume":12598},{"date":"2024-11-01","open":10384,"high":10384,"low":10275,"close":10275,"volume":6532},{"date":"2024-11-04","open":10474,"high":10474,"low":10220,"close":10240,"volume":9382},{"date":"2024-11-05","open":10168,"high":10352,"low":10168,"close":10252,"volume":7150},{"date":"2024-11-06","open":10350,"high":10394,"low":10255,"close":10255,"volume":9298},{"date":"2024-11-07","open":10170,"high":10285,"low":10136,"close":10156,"volume":14047},{"date":"2024-11-08","open":10245,"high":10245,"low":10051,"close":10056,"volume":15954},{"date":"2024-11-11","open":10061,"high":10365,"low":9857,"close":9882,"volume":29927},{"date":"2024-11-12","open":9882,"high":9917,"low":9852,"close":9902,"volume":18426},{"date":"2024-11-13","open":9937,"high":10170,"low":9907,"close":10161,"volume":16890},{"date":"2024-11-14","open":10190,"high":10190,"low":9971,"close":10026,"volume":11411},{"date":"2024-11-15","open":10046,"high":10046,"low":9762,"close":9882,"volume":10395},{"date":"2024-11-18","open":9872,"high":9872,"low":9295,"close":9733,"volume":16435},{"date":"2024-11-19","open":9679,"high":9788,"low":9649,"close":9783,"volume":14127},{"date":"2024-11-20","open":9782,"high":9837,"low":9737,"close":9837,"volume":6719},{"date":"2024-11-21","open":9852,"high":9877,"low":9733,"close":9802,"volume":10988},{"date":"2024-11-22","open":9892,"high":9892,"low":9708,"close":9837,"volume":7185},{"date":"2024-11-25","open":9837,"high":10111,"low":9737,"close":10091,"volume":9801},{"date":"2024-11-26","open":10091,"high":10111,"low":10036,"close":10041,"volume":5725},{"date":"2024-11-27","open":10046,"high":10091,"low":9858,"close":9992,"volume":4613},{"date":"2024-11-28","open":9986,"high":9986,"low":9907,"close":9932,"volume":7910},{"date":"2024-11-29","open":9947,"high":9981,"low":9827,"close":9832,"volume":5886},{"date":"2024-12-02","open":9833,"high":9833,"low":9649,"close":9773,"volume":13936},{"date":"2024-12-03","open":9772,"high":9827,"low":9703,"close":9792,"volume":15897},{"date":"2024-12-04","open":9803,"high":9997,"low":9793,"close":9952,"volume":20648},{"date":"2024-12-05","open":10037,"high":10037,"low":9948,"close":9962,"volume":10097},{"date":"2024-12-06","open":10047,"high":10047,"low":9962,"close":9987,"volume":11471},{"date":"2024-12-09","open":9981,"high":10200,"low":9966,"close":10141,"volume":27098},{"date":"2024-12-10","open":10265,"high":10265,"low":10086,"close":10161,"volume":10841},{"date":"2024-12-11","open":10170,"high":10300,"low":10170,"close":10275,"volume":12380},{"date":"2024-12-12","open":10320,"high":10320,"low":10141,"close":10141,"volume":9737},{"date":"2024-12-13","open":10147,"high":10176,"low":9977,"close":9982,"volume":10174},{"date":"2024-12-16","open":9981,"high":10041,"low":9847,"close":9932,"volume":17061},{"date":"2024-12-17","open":9922,"high":10006,"low":9737,"close":9897,"volume":7723},{"date":"2024-12-18","open":9897,"high":9932,"low":9747,"close":9842,"volume":10530},{"date":"2024-12-19","open":9703,"high":9837,"low":9573,"close":9623,"volume":27903},{"date":"2024-12-20","open":9510,"high":9719,"low":9500,"close":9529,"volume":14543},{"date":"2024-12-23","open":9574,"high":9644,"low":9564,"close":9564,"volume":10101},{"date":"2024-12-24","open":9578,"high":9658,"low":9578,"close":9658,"volume":11538},{"date":"2024-12-26","open":9742,"high":9757,"low":9479,"close":9653,"volume":19045},{"date":"2024-12-27","open":9653,"high":9752,"low":9638,"close":9678,"volume":8303},{"date":"2024-12-30","open":9679,"high":9778,"low":9554,"close":9738,"volume":12955},{"date":"2025-01-02","open":9752,"high":9832,"low":9719,"close":9787,"volume":8071},{"date":"2025-01-03","open":9822,"high":9852,"low":9817,"close":9847,"volume":7357},{"date":"2025-01-06","open":9852,"high":9852,"low":9767,"close":9802,"volume":9278},{"date":"2025-01-07","open":9803,"high":9818,"low":9734,"close":9738,"volume":7474},{"date":"2025-01-08","open":9737,"high":9737,"low":9568,"close":9643,"volume":13859},{"date":"2025-01-09","open":9523,"high":9673,"low":9523,"close":9643,"volume":13627},{"date":"2025-01-10","open":9733,"high":9733,"low":9613,"close":9673,"volume":4830},{"date":"2025-01-13","open":9673,"high":9688,"low":9618,"close":9623,"volume":5655},{"date":"2025-01-14","open":9729,"high":9729,"low":9524,"close":9544,"volume":5501},{"date":"2025-01-15","open":9588,"high":9588,"low":9349,"close":9454,"volume":20735},{"date":"2025-01-16","open":9629,"high":9629,"low":9544,"close":9569,"volume":5142},{"date":"2025-01-17","open":9719,"high":9719,"low":9534,"close":9564,"volume":8666},{"date":"2025-01-20","open":9563,"high":9648,"low":9514,"close":9583,"volume":7732},{"date":"2025-01-21","open":9628,"high":9628,"low":9430,"close":9583,"volume":9253},{"date":"2025-01-22","open":9559,"high":9559,"low":9505,"close":9539,"volume":9694},{"date":"2025-01-23","open":9548,"high":9688,"low":9518,"close":9688,"volume":14903},{"date":"2025-01-24","open":9767,"high":9767,"low":9593,"close":9618,"volume":9662},{"date":"2025-01-31","open":9643,"high":9683,"low":9543,"close":9648,"volume":20414},{"date":"2025-02-03","open":9563,"high":9703,"low":9489,"close":9514,"volume":12818},{"date":"2025-02-04","open":9653,"high":9653,"low":9588,"close":9598,"volume":7442},{"date":"2025-02-05","open":9683,"high":9683,"low":9429,"close":9429,"volume":24878},{"date":"2025-02-06","open":9499,"high":9499,"low":9130,"close":9210,"volume":38108},{"date":"2025-02-07","open":9211,"high":9296,"low":9067,"close":9156,"volume":38011},{"date":"2025-02-10","open":9110,"high":9260,"low":9031,"close":9056,"volume":47105},{"date":"2025-02-11","open":9057,"high":9170,"low":8877,"close":8957,"volume":53582},{"date":"2025-02-12","open":9036,"high":9036,"low":8847,"close":8991,"volume":28018},{"date":"2025-02-13","open":9061,"high":9170,"low":8946,"close":9031,"volume":31486},{"date":"2025-02-14","open":9031,"high":9145,"low":9016,"close":9041,"volume":35117},{"date":"2025-02-17","open":9155,"high":9180,"low":9016,"close":9175,"volume":26649},{"date":"2025-02-18","open":9310,"high":9345,"low":9181,"close":9320,"volume":25508},{"date":"2025-02-19","open":9320,"high":9345,"low":9077,"close":9091,"volume":47776},{"date":"2025-02-20","open":9155,"high":9155,"low":8941,"close":8976,"volume":48305},{"date":"2025-02-21","open":8976,"high":9066,"low":8876,"close":8966,"volume":28594},{"date":"2025-02-24","open":9016,"high":9016,"low":8767,"close":8832,"volume":41792},{"date":"2025-02-25","open":8853,"high":8882,"low":8663,"close":8668,"volume":48032},{"date":"2025-02-26","open":8667,"high":8727,"low":8503,"close":8573,"volume":56106},{"date":"2025-02-27","open":8667,"high":8687,"low":8374,"close":8379,"volume":53887},{"date":"2025-02-28","open":8369,"high":8453,"low":8165,"close":8190,"volume":57823},{"date":"2025-03-04","open":8325,"high":8484,"low":8300,"close":8479,"volume":26937},{"date":"2025-03-05","open":8484,"high":8738,"low":8310,"close":8698,"volume":36141},{"date":"2025-03-06","open":8702,"high":8807,"low":8593,"close":8762,"volume":28695},{"date":"2025-03-07","open":8763,"high":8813,"low":8673,"close":8723,"volume":10046},{"date":"2025-03-10","open":8722,"high":8787,"low":8722,"close":8767,"volume":13621},{"date":"2025-03-11","open":8683,"high":8758,"low":8410,"close":8539,"volume":24060},{"date":"2025-03-12","open":8559,"high":8668,"low":8484,"close":8668,"volume":9452},{"date":"2025-03-13","open":8713,"high":8738,"low":8654,"close":8678,"volume":10035},{"date":"2025-03-14","open":8677,"high":8677,"low":8553,"close":8573,"volume":16609},{"date":"2025-03-17","open":8549,"high":8574,"low":8415,"close":8444,"volume":33263},{"date":"2025-03-18","open":8364,"high":8448,"low":7896,"close":7981,"volume":168385},{"date":"2025-03-19","open":8156,"high":8156,"low":8061,"close":8066,"volume":51514},{"date":"2025-03-20","open":8221,"high":8280,"low":8126,"close":8260,"volume":60783},{"date":"2025-03-21","open":8260,"high":8290,"low":8031,"close":8046,"volume":63875},{"date":"2025-03-24","open":8131,"high":8136,"low":7728,"close":7917,"volume":145378},{"date":"2025-03-25","open":7987,"high":8156,"low":7922,"close":8071,"volume":48410},{"date":"2025-03-26","open":8141,"high":8449,"low":8076,"close":8449,"volume":84728},{"date":"2025-03-27","open":8498,"high":8563,"low":8429,"close":8558,"volume":54717},{"date":"2025-03-28","open":8563,"high":8638,"low":8399,"close":8583,"volume":25447},{"date":"2025-03-31","open":8584,"high":8601,"low":8449,"close":8454,"volume":53985},{"date":"2025-04-01","open":8539,"high":8544,"low":8459,"close":8539,"volume":22976},{"date":"2025-04-02","open":8603,"high":8608,"low":8533,"close":8573,"volume":19347},{"date":"2025-04-03","open":8504,"high":8554,"low":8449,"close":8454,"volume":36105},{"date":"2025-04-04","open":8443,"high":8443,"low":8234,"close":8349,"volume":30544},{"date":"2025-04-07","open":8041,"high":8121,"low":7773,"close":7892,"volume":37346},{"date":"2025-04-08","open":7987,"high":8469,"low":7414,"close":7842,"volume":108900},{"date":"2025-04-09","open":7683,"high":7907,"low":7683,"close":7837,"volume":12375},{"date":"2025-04-10","open":8096,"high":8275,"low":8096,"close":8250,"volume":24532},{"date":"2025-04-11","open":8249,"high":8249,"low":8065,"close":8175,"volume":10299},{"date":"2025-04-14","open":8300,"high":8300,"low":7967,"close":8071,"volume":13493},{"date":"2025-04-15","open":8211,"high":8211,"low":8081,"close":8131,"volume":8232},{"date":"2025-04-16","open":8191,"high":8225,"low":8031,"close":8036,"volume":12193},{"date":"2025-04-17","open":8156,"high":8156,"low":8006,"close":8016,"volume":6021},{"date":"2025-04-18","open":8086,"high":8106,"low":7977,"close":8041,"volume":6459},{"date":"2025-04-21","open":8002,"high":8080,"low":7902,"close":7927,"volume":13484},{"date":"2025-04-22","open":8020,"high":8025,"low":7921,"close":7961,"volume":15297},{"date":"2025-04-23","open":8026,"high":8166,"low":8021,"close":8136,"volume":14853},{"date":"2025-04-24","open":8136,"high":8225,"low":8136,"close":8225,"volume":10814},{"date":"2025-04-25","open":8254,"high":8379,"low":8060,"close":8379,"volume":19890},{"date":"2025-04-28","open":8379,"high":8453,"low":8220,"close":8374,"volume":11544},{"date":"2025-04-29","open":8379,"high":8414,"low":8374,"close":8414,"volume":10835},{"date":"2025-04-30","open":8425,"high":8479,"low":8385,"close":8479,"volume":21814},{"date":"2025-05-02","open":8478,"high":8618,"low":8478,"close":8578,"volume":21342},{"date":"2025-05-07","open":8579,"high":8579,"low":8410,"close":8499,"volume":16624},{"date":"2025-05-08","open":8509,"high":8519,"low":8400,"close":8474,"volume":20796},{"date":"2025-05-09","open":8468,"high":8468,"low":8379,"close":8404,"volume":10675},{"date":"2025-05-12","open":8404,"high":8493,"low":8404,"close":8434,"volume":15936},{"date":"2025-05-13","open":8435,"high":8579,"low":8435,"close":8514,"volume":17141},{"date":"2025-05-14","open":8518,"high":8623,"low":8488,"close":8623,"volume":28419},{"date":"2025-05-15","open":8653,"high":8657,"low":8563,"close":8653,"volume":18888},{"date":"2025-05-16","open":8658,"high":8802,"low":8658,"close":8757,"volume":50215},{"date":"2025-05-19","open":8777,"high":8901,"low":8707,"close":8862,"volume":32795},{"date":"2025-05-20","open":8853,"high":9002,"low":8823,"close":8877,"volume":36858},{"date":"2025-05-21","open":8877,"high":8922,"low":8813,"close":8922,"volume":30538},{"date":"2025-05-22","open":8882,"high":8897,"low":8748,"close":8887,"volume":21325},{"date":"2025-05-23","open":8887,"high":8942,"low":8858,"close":8907,"volume":14352},{"date":"2025-05-26","open":8906,"high":9105,"low":8777,"close":8792,"volume":13805},{"date":"2025-05-27","open":8842,"high":8862,"low":8812,"close":8812,"volume":16365},{"date":"2025-05-28","open":8812,"high":8876,"low":8812,"close":8817,"volume":26058},{"date":"2025-05-29","open":8847,"high":8867,"low":8762,"close":8822,"volume":12776},{"date":"2025-05-30","open":8847,"high":8864,"low":8727,"close":8812,"volume":12330},{"date":"2025-06-02","open":8833,"high":8863,"low":8599,"close":8673,"volume":17469},{"date":"2025-06-04","open":8657,"high":8727,"low":8583,"close":8588,"volume":24185},{"date":"2025-06-05","open":8589,"high":8589,"low":8459,"close":8524,"volume":24280},{"date":"2025-06-09","open":8524,"high":8529,"low":8420,"close":8524,"volume":22062},{"date":"2025-06-10","open":8573,"high":8633,"low":8478,"close":8608,"volume":14934},{"date":"2025-06-11","open":8648,"high":8653,"low":8598,"close":8608,"volume":24901},{"date":"2025-06-12","open":8608,"high":8638,"low":8543,"close":8608,"volume":19901},{"date":"2025-06-13","open":8609,"high":8639,"low":8494,"close":8499,"volume":18335},{"date":"2025-06-16","open":8484,"high":8549,"low":8425,"close":8469,"volume":28962},{"date":"2025-06-17","open":8464,"high":8534,"low":8390,"close":8464,"volume":35097},{"date":"2025-06-18","open":8469,"high":8564,"low":8310,"close":8484,"volume":21318},{"date":"2025-06-19","open":8553,"high":8553,"low":8389,"close":8409,"volume":18608},{"date":"2025-06-20","open":8399,"high":8399,"low":8135,"close":8175,"volume":65514},{"date":"2025-06-23","open":8181,"high":8216,"low":7663,"close":8086,"volume":28492},{"date":"2025-06-24","open":8085,"high":8234,"low":8045,"close":8160,"volume":58549},{"date":"2025-06-25","open":8249,"high":8251,"low":8125,"close":8140,"volume":14793},{"date":"2025-06-26","open":8181,"high":8181,"low":8091,"close":8136,"volume":14685},{"date":"2025-06-27","open":8225,"high":8295,"low":8216,"close":8285,"volume":20251},{"date":"2025-06-30","open":8210,"high":8304,"low":8185,"close":8220,"volume":23842},{"date":"2025-07-01","open":8250,"high":8285,"low":8221,"close":8255,"volume":17123},{"date":"2025-07-02","open":8284,"high":8294,"low":8145,"close":8160,"volume":38232},{"date":"2025-07-03","open":8239,"high":8259,"low":8160,"close":8220,"volume":26676},{"date":"2025-07-04","open":8155,"high":8254,"low":8155,"close":8195,"volume":18780},{"date":"2025-07-07","open":8195,"high":8234,"low":8040,"close":8220,"volume":12205},{"date":"2025-07-08","open":8220,"high":8244,"low":8180,"close":8220,"volume":9975},{"date":"2025-07-09","open":8265,"high":8285,"low":8221,"close":8235,"volume":18159},{"date":"2025-07-10","open":8235,"high":8315,"low":8235,"close":8305,"volume":50051},{"date":"2025-07-11","open":8329,"high":8414,"low":8309,"close":8389,"volume":44945},{"date":"2025-07-14","open":8443,"high":8483,"low":8329,"close":8359,"volume":31827},{"date":"2025-07-15","open":8360,"high":8415,"low":8290,"close":8310,"volume":22044},{"date":"2025-07-16","open":8395,"high":8479,"low":8370,"close":8464,"volume":35178},{"date":"2025-07-17","open":8420,"high":8494,"low":8395,"close":8469,"volume":47683},{"date":"2025-07-18","open":8554,"high":8554,"low":8474,"close":8519,"volume":45250},{"date":"2025-07-21","open":8538,"high":8538,"low":8339,"close":8429,"volume":56208},{"date":"2025-07-22","open":8468,"high":8488,"low":8364,"close":8379,"volume":31188},{"date":"2025-07-23","open":8430,"high":8430,"low":8245,"close":8340,"volume":42035},{"date":"2025-07-24","open":8339,"high":8399,"low":8234,"close":8384,"volume":25083},{"date":"2025-07-25","open":8538,"high":8538,"low":8374,"close":8409,"volume":18145},{"date":"2025-07-28","open":8454,"high":8499,"low":8415,"close":8499,"volume":21292},{"date":"2025-07-29","open":8524,"high":8569,"low":8509,"close":8524,"volume":20840},{"date":"2025-07-30","open":8528,"high":8528,"low":8414,"close":8424,"volume":22494},{"date":"2025-07-31","open":8424,"high":8424,"low":8359,"close":8359,"volume":14092},{"date":"2025-08-01","open":8360,"high":8524,"low":8300,"close":8444,"volume":41659},{"date":"2025-08-04","open":8375,"high":8390,"low":8305,"close":8310,"volume":23539},{"date":"2025-08-05","open":8394,"high":8394,"low":8304,"close":8369,"volume":33714},{"date":"2025-08-06","open":8380,"high":8380,"low":8310,"close":8335,"volume":20909},{"date":"2025-08-07","open":8350,"high":8390,"low":8290,"close":8330,"volume":16247},{"date":"2025-08-08","open":8380,"high":8380,"low":8305,"close":8330,"volume":14849},{"date":"2025-08-11","open":8334,"high":8448,"low":8319,"close":8374,"volume":22820},{"date":"2025-08-12","open":8394,"high":8667,"low":8379,"close":8603,"volume":50848},{"date":"2025-08-13","open":8649,"high":8788,"low":8624,"close":8718,"volume":34884},{"date":"2025-08-14","open":8722,"high":8852,"low":8722,"close":8847,"volume":35400},{"date":"2025-08-18","open":8857,"high":8857,"low":8687,"close":8767,"volume":30671},{"date":"2025-08-19","open":8758,"high":8838,"low":8658,"close":8688,"volume":24224},{"date":"2025-08-20","open":8702,"high":8707,"low":8603,"close":8628,"volume":19954},{"date":"2025-08-21","open":8662,"high":8812,"low":8662,"close":8787,"volume":22757},{"date":"2025-08-22","open":8852,"high":8852,"low":8747,"close":8777,"volume":15346},{"date":"2025-08-25","open":8778,"high":8818,"low":8658,"close":8713,"volume":16690},{"date":"2025-08-26","open":8713,"high":8763,"low":8693,"close":8718,"volume":10458},{"date":"2025-08-27","open":8742,"high":8742,"low":8563,"close":8628,"volume":16632},{"date":"2025-08-28","open":8628,"high":8643,"low":8588,"close":8608,"volume":25702},{"date":"2025-08-29","open":8598,"high":8598,"low":8379,"close":8384,"volume":47393},{"date":"2025-09-01","open":8385,"high":8400,"low":8056,"close":8335,"volume":51759},{"date":"2025-09-02","open":8334,"high":8404,"low":8309,"close":8389,"volume":26445},{"date":"2025-09-03","open":8389,"high":8438,"low":8359,"close":8399,"volume":12418},{"date":"2025-09-04","open":8429,"high":8448,"low":8379,"close":8429,"volume":104420},{"date":"2025-09-05","open":8519,"high":8519,"low":8415,"close":8439,"volume":21264},{"date":"2025-09-08","open":8509,"high":8509,"low":8390,"close":8499,"volume":10990},{"date":"2025-09-09","open":8400,"high":8400,"low":8071,"close":8106,"volume":277702},{"date":"2025-09-10","open":8100,"high":8190,"low":8055,"close":8190,"volume":72440},{"date":"2025-09-11","open":8211,"high":8275,"low":8016,"close":8240,"volume":54406},{"date":"2025-09-12","open":8265,"high":8330,"low":8216,"close":8325,"volume":66381},{"date":"2025-09-15","open":8399,"high":8419,"low":8334,"close":8384,"volume":45488},{"date":"2025-09-16","open":8390,"high":8444,"low":8260,"close":8310,"volume":43134},{"date":"2025-09-17","open":8340,"high":8340,"low":8270,"close":8310,"volume":34090},{"date":"2025-09-18","open":8380,"high":8484,"low":8360,"close":8439,"volume":37056},{"date":"2025-09-19","open":8309,"high":8438,"low":8309,"close":8374,"volume":28387},{"date":"2025-09-22","open":8374,"high":8458,"low":8315,"close":8344,"volume":46740},{"date":"2025-09-23","open":8420,"high":8420,"low":8305,"close":8330,"volume":27032},{"date":"2025-09-24","open":8335,"high":8395,"low":8315,"close":8340,"volume":18871},{"date":"2025-09-25","open":8439,"high":8439,"low":8250,"close":8280,"volume":23540},{"date":"2025-09-26","open":8290,"high":8290,"low":8225,"close":8225,"volume":29870},{"date":"2025-09-29","open":8230,"high":8300,"low":8201,"close":8280,"volume":40895},{"date":"2025-09-30","open":8280,"high":8290,"low":8225,"close":8230,"volume":32446},{"date":"2025-10-01","open":8229,"high":8264,"low":8150,"close":8160,"volume":23132},{"date":"2025-10-02","open":8205,"high":8210,"low":8040,"close":8145,"volume":52292},{"date":"2025-10-10","open":8211,"high":8385,"low":8181,"close":8285,"volume":117261},{"date":"2025-10-13","open":8096,"high":8375,"low":8096,"close":8340,"volume":89831},{"date":"2025-10-14","open":8340,"high":8405,"low":8270,"close":8305,"volume":44821},{"date":"2025-10-15","open":8225,"high":8225,"low":8061,"close":8111,"volume":122034},{"date":"2025-10-16","open":8155,"high":8264,"low":8060,"close":8210,"volume":54901},{"date":"2025-10-17","open":8195,"high":8210,"low":8125,"close":8145,"volume":53970},{"date":"2025-10-20","open":8145,"high":8359,"low":8125,"close":8359,"volume":61668},{"date":"2025-10-21","open":8300,"high":8594,"low":8290,"close":8509,"volume":119014},{"date":"2025-10-22","open":8578,"high":8692,"low":8498,"close":8648,"volume":100957},{"date":"2025-10-23","open":8633,"high":8702,"low":8508,"close":8648,"volume":74789},{"date":"2025-10-24","open":8707,"high":8797,"low":8677,"close":8777,"volume":100944},{"date":"2025-10-27","open":8768,"high":8798,"low":8509,"close":8519,"volume":105278},{"date":"2025-10-28","open":8523,"high":8722,"low":8518,"close":8553,"volume":31454},{"date":"2025-10-29","open":8643,"high":8643,"low":8508,"close":8583,"volume":17125},{"date":"2025-10-30","open":8583,"high":8672,"low":8548,"close":8568,"volume":39013},{"date":"2025-10-31","open":8513,"high":8638,"low":8513,"close":8588,"volume":14895},{"date":"2025-11-03","open":8589,"high":8678,"low":8554,"close":8658,"volume":25485,"rsi_14":62.44,"sma_20":8418.65,"sma_60":8438.53,"sma_120":8457.88},{"date":"2025-11-04","open":8604,"high":8763,"low":8604,"close":8718,"volume":57410,"rsi_14":73.62,"sma_20":8443.05,"sma_60":8445.33,"sma_120":8459.91},{"date":"2025-11-05","open":8717,"high":8832,"low":8687,"close":8832,"volume":107419,"rsi_14":73.92,"sma_20":8476.65,"sma_60":8453.05,"sma_120":8463.48},{"date":"2025-11-06","open":8858,"high":8882,"low":8843,"close":8882,"volume":36484,"rsi_14":78.66,"sma_20":8513.45,"sma_60":8462.17,"sma_120":8467.2},{"date":"2025-11-07","open":8813,"high":8987,"low":8763,"close":8927,"volume":44773,"rsi_14":75.43,"sma_20":8545.55,"sma_60":8472.12,"sma_120":8470.64},{"date":"2025-11-10","open":8927,"high":8967,"low":8887,"close":8897,"volume":43914,"rsi_14":69.48,"sma_20":8573.4,"sma_60":8481.57,"sma_120":8472.92},{"date":"2025-11-11","open":8906,"high":8956,"low":8802,"close":8802,"volume":24120,"rsi_14":58.11,"sma_20":8598.3,"sma_60":8488.7,"sma_120":8474.16},{"date":"2025-11-12","open":8742,"high":8936,"low":8742,"close":8862,"volume":29737,"rsi_14":60.59,"sma_20":8635.9,"sma_60":8493.02,"sma_120":8475.03},{"date":"2025-11-13","open":8863,"high":8947,"low":8833,"close":8877,"volume":10203,"rsi_14":55.53,"sma_20":8669.2,"sma_60":8495.67,"sma_120":8475.15},{"date":"2025-11-14","open":8688,"high":8876,"low":8688,"close":8753,"volume":19335,"rsi_14":65.39,"sma_20":8699.55,"sma_60":8494.08,"sma_120":8474.12},{"date":"2025-11-17","open":8748,"high":8887,"low":8748,"close":8887,"volume":27358,"rsi_14":69.38,"sma_20":8725.9,"sma_60":8496.07,"sma_120":8473.83},{"date":"2025-11-18","open":8907,"high":8972,"low":8887,"close":8907,"volume":40223,"rsi_14":69.02,"sma_20":8745.8,"sma_60":8499.72,"sma_120":8473.99},{"date":"2025-11-19","open":8962,"high":8962,"low":8848,"close":8952,"volume":23294,"rsi_14":71.79,"sma_20":8760.95,"sma_60":8505.1,"sma_120":8474.37},{"date":"2025-11-20","open":8951,"high":9076,"low":8946,"close":9056,"volume":42340,"rsi_14":74.27,"sma_20":8781.35,"sma_60":8509.58,"sma_120":8476.57},{"date":"2025-11-21","open":9011,"high":9011,"low":8921,"close":8976,"volume":37125,"rsi_14":66.36,"sma_20":8791.3,"sma_60":8512.9,"sma_120":8477.93},{"date":"2025-11-24","open":8966,"high":9056,"low":8936,"close":9046,"volume":28926,"rsi_14":66.7,"sma_20":8817.7,"sma_60":8518.47,"sma_120":8479.84},{"date":"2025-11-25","open":9100,"high":9175,"low":9016,"close":9061,"volume":21087,"rsi_14":62.94,"sma_20":8843.1,"sma_60":8524.2,"sma_120":8481.83},{"date":"2025-11-26","open":9062,"high":9121,"low":9032,"close":9121,"volume":13174,"rsi_14":63.35,"sma_20":8869.95,"sma_60":8532.4,"sma_120":8484.4},{"date":"2025-11-27","open":9141,"high":9156,"low":9036,"close":9046,"volume":10970,"rsi_14":59.18,"sma_20":8895.95,"sma_60":8540.4,"sma_120":8487.87},{"date":"2025-11-28","open":9021,"high":9066,"low":8986,"close":9001,"volume":9122,"rsi_14":58.19,"sma_20":8918.7,"sma_60":8551.38,"sma_120":8491.66},{"date":"2025-12-01","open":9001,"high":9051,"low":8947,"close":8957,"volume":15250,"rsi_14":61.56,"sma_20":8935.75,"sma_60":8562.45,"sma_120":8495.62},{"date":"2025-12-02","open":8947,"high":9071,"low":8947,"close":9061,"volume":14277,"rsi_14":63.49,"sma_20":8955.05,"sma_60":8574.35,"sma_120":8500.45},{"date":"2025-12-03","open":9141,"high":9180,"low":9016,"close":9046,"volume":17559,"rsi_14":61.86,"sma_20":8967.85,"sma_60":8585.83,"sma_120":8504.45},{"date":"2025-12-04","open":9016,"high":9036,"low":8971,"close":9011,"volume":30979,"rsi_14":68.7,"sma_20":8976.45,"sma_60":8596.23,"sma_120":8508.16},{"date":"2025-12-05","open":9001,"high":9175,"low":9001,"close":9026,"volume":9886,"rsi_14":63.27,"sma_20":8983.55,"sma_60":8606.73,"sma_120":8511.99},{"date":"2025-12-08","open":9026,"high":9131,"low":8996,"close":8996,"volume":12009,"rsi_14":59.48,"sma_20":8990.65,"sma_60":8615.73,"sma_120":8516.49},{"date":"2025-12-09","open":9001,"high":9046,"low":8962,"close":8986,"volume":7346,"rsi_14":55.82,"sma_20":9001.95,"sma_60":8631.12,"sma_120":8521.16},{"date":"2025-12-10","open":8986,"high":9021,"low":8872,"close":8872,"volume":14918,"rsi_14":39.34,"sma_20":9004.5,"sma_60":8643.17,"sma_120":8524.91},{"date":"2025-12-11","open":8877,"high":9011,"low":8872,"close":8922,"volume":19342,"rsi_14":48.99,"sma_20":9008.85,"sma_60":8655.23,"sma_120":8528.91},{"date":"2025-12-12","open":8922,"high":8981,"low":8857,"close":8897,"volume":15895,"rsi_14":40.94,"sma_20":9018.15,"sma_60":8665.47,"sma_120":8533.32},{"date":"2025-12-15","open":8897,"high":8976,"low":8892,"close":8952,"volume":18211,"rsi_14":44.65,"sma_20":9023.5,"sma_60":8675.62,"sma_120":8540.13},{"date":"2025-12-16","open":8991,"high":8991,"low":8912,"close":8952,"volume":40036,"rsi_14":38.99,"sma_20":9027.85,"sma_60":8687.02,"sma_120":8547.7},{"date":"2025-12-17","open":8986,"high":9011,"low":8957,"close":8981,"volume":9716,"rsi_14":44.35,"sma_20":9031.45,"sma_60":8698.92,"sma_120":8554.89},{"date":"2025-12-18","open":8907,"high":8981,"low":8907,"close":8981,"volume":11844,"rsi_14":48.11,"sma_20":9029.8,"sma_60":8708.67,"sma_120":8562.25},{"date":"2025-12-19","open":8971,"high":9006,"low":8917,"close":9001,"volume":8603,"rsi_14":54.46,"sma_20":9033.15,"sma_60":8719.82,"sma_120":8569.82},{"date":"2025-12-22","open":9086,"high":9086,"low":8957,"close":8986,"volume":7203,"rsi_14":40.96,"sma_20":9032.25,"sma_60":8731.22,"sma_120":8576.02},{"date":"2025-12-23","open":9006,"high":9086,"low":8937,"close":8937,"volume":12222,"rsi_14":37.78,"sma_20":9028.1,"sma_60":8742.03,"sma_120":8582.33},{"date":"2025-12-24","open":8917,"high":8917,"low":8802,"close":8802,"volume":16214,"rsi_14":30.91,"sma_20":9014.25,"sma_60":8750.43,"sma_120":8587.24},{"date":"2025-12-26","open":8802,"high":8802,"low":8524,"close":8653,"volume":32453,"rsi_14":22.63,"sma_20":8994.5,"sma_60":8757.33,"sma_120":8591.68},{"date":"2025-12-29","open":8655,"high":8695,"low":8600,"close":8690,"volume":11910,"rsi_14":23.48,"sma_20":8976.75,"sma_60":8765.07,"sma_120":8595.58},{"date":"2025-12-30","open":8695,"high":8695,"low":8500,"close":8570,"volume":28976,"rsi_14":20.13,"sma_20":8955.25,"sma_60":8769.88,"sma_120":8598.69},{"date":"2026-01-02","open":8680,"high":8680,"low":8550,"close":8605,"volume":25786,"rsi_14":27.54,"sma_20":8930.25,"sma_60":8776.12,"sma_120":8601.88},{"date":"2026-01-05","open":8600,"high":8722,"low":8590,"close":8640,"volume":98384,"rsi_14":25.93,"sma_20":8907.75,"sma_60":8784.08,"sma_120":8605.37},{"date":"2026-01-06","open":8655,"high":8810,"low":8655,"close":8785,"volume":16510,"rsi_14":40.25,"sma_20":8894.25,"sma_60":8794.72,"sma_120":8609.94},{"date":"2026-01-07","open":8790,"high":8855,"low":8790,"close":8830,"volume":16029,"rsi_14":39.49,"sma_20":8882.25,"sma_60":8803.78,"sma_120":8614.31},{"date":"2026-01-08","open":8855,"high":8875,"low":8785,"close":8795,"volume":22529,"rsi_14":37.8,"sma_20":8870.0,"sma_60":8811.35,"sma_120":8617.67},{"date":"2026-01-09","open":8810,"high":8865,"low":8810,"close":8845,"volume":8843,"rsi_14":39.29,"sma_20":8860.75,"sma_60":8820.33,"sma_120":8621.71},{"date":"2026-01-12","open":8875,"high":8875,"low":8760,"close":8775,"volume":20055,"rsi_14":36.26,"sma_20":8853.75,"sma_60":8831.38,"sma_120":8625.58},{"date":"2026-01-13","open":8775,"high":8860,"low":8755,"close":8800,"volume":16884,"rsi_14":36.61,"sma_20":8845.5,"sma_60":8841.18,"sma_120":8628.37},{"date":"2026-01-14","open":8890,"high":8950,"low":8865,"close":8910,"volume":22212,"rsi_14":44.06,"sma_20":8844.0,"sma_60":8853.9,"sma_120":8632.03},{"date":"2026-01-15","open":8910,"high":8965,"low":8815,"close":8935,"volume":17964,"rsi_14":47.72,"sma_20":8841.0,"sma_60":8863.47,"sma_120":8635.49},{"date":"2026-01-16","open":8935,"high":8970,"low":8920,"close":8945,"volume":18675,"rsi_14":55.81,"sma_20":8838.5,"sma_60":8870.72,"sma_120":8639.77},{"date":"2026-01-19","open":8945,"high":8980,"low":8935,"close":8960,"volume":28986,"rsi_14":68.28,"sma_20":8835.25,"sma_60":8875.88,"sma_120":8644.6},{"date":"2026-01-20","open":8960,"high":9130,"low":8920,"close":8925,"volume":44991,"rsi_14":65.56,"sma_20":8830.25,"sma_60":8880.47,"sma_120":8649.47},{"date":"2026-01-21","open":8875,"high":8970,"low":8800,"close":8800,"volume":14053,"rsi_14":65.13,"sma_20":8818.0,"sma_60":8880.82,"sma_120":8652.92},{"date":"2026-01-22","open":8785,"high":8800,"low":8705,"close":8760,"volume":21739,"rsi_14":60.13,"sma_20":8804.5,"sma_60":8884.82,"sma_120":8655.83},{"date":"2026-01-23","open":8750,"high":8770,"low":8700,"close":8720,"volume":24521,"rsi_14":55.19,"sma_20":8791.5,"sma_60":8887.57,"sma_120":8657.66},{"date":"2026-01-26","open":8720,"high":8720,"low":8600,"close":8670,"volume":32930,"rsi_14":41.48,"sma_20":8782.75,"sma_60":8888.98,"sma_120":8658.87},{"date":"2026-01-27","open":8670,"high":8787,"low":8600,"close":8625,"volume":32482,"rsi_14":34.81,"sma_20":8779.25,"sma_60":8889.9,"sma_120":8660.52},{"date":"2026-01-28","open":8650,"high":8680,"low":7990,"close":8035,"volume":361856,"rsi_14":19.11,"sma_20":8746.5,"sma_60":8880.65,"sma_120":8657.81},{"date":"2026-01-29","open":8000,"high":8010,"low":7205,"close":7580,"volume":647180,"rsi_14":11.31,"sma_20":8697.0,"sma_60":8862.67,"sma_120":8650.6},{"date":"2026-01-30","open":7800,"high":8165,"low":7765,"close":8125,"volume":330942,"rsi_14":34.6,"sma_20":8673.0,"sma_60":8852.77,"sma_120":8649.05},{"date":"2026-02-02","open":8125,"high":8305,"low":7950,"close":7985,"volume":164505,"rsi_14":31.69,"sma_20":8640.25,"sma_60":8838.62,"sma_120":8645.83},{"date":"2026-02-03","open":8020,"high":8132,"low":7960,"close":8095,"volume":116272,"rsi_14":31.69,"sma_20":8605.75,"sma_60":8825.48,"sma_120":8643.83},{"date":"2026-02-04","open":8095,"high":8305,"low":8095,"close":8210,"volume":49044,"rsi_14":34.34,"sma_20":8574.75,"sma_60":8813.52,"sma_120":8642.82},{"date":"2026-02-05","open":8340,"high":8530,"low":8335,"close":8465,"volume":92767,"rsi_14":40.62,"sma_20":8558.25,"sma_60":8806.3,"sma_120":8643.93},{"date":"2026-02-06","open":8465,"high":8465,"low":8260,"close":8275,"volume":60876,"rsi_14":37.48,"sma_20":8529.75,"sma_60":8797.48,"sma_120":8643.09},{"date":"2026-02-09","open":8285,"high":8360,"low":8235,"close":8290,"volume":25125,"rsi_14":38.31,"sma_20":8505.5,"sma_60":8787.92,"sma_120":8640.47},{"date":"2026-02-10","open":8290,"high":8390,"low":8290,"close":8385,"volume":13923,"rsi_14":42.27,"sma_20":8484.75,"sma_60":8779.7,"sma_120":8637.68},{"date":"2026-02-11","open":8450,"high":8450,"low":8300,"close":8385,"volume":10019,"rsi_14":42.91,"sma_20":8458.5,"sma_60":8773.55,"sma_120":8633.82},{"date":"2026-02-12","open":8395,"high":8480,"low":8280,"close":8315,"volume":19961,"rsi_14":42.43,"sma_20":8427.5,"sma_60":8764.0,"sma_120":8630.03},{"date":"2026-02-13","open":8315,"high":8320,"low":8265,"close":8285,"volume":14727,"rsi_14":42.75,"sma_20":8394.5,"sma_60":8753.62,"sma_120":8626.67},{"date":"2026-02-19","open":8285,"high":8330,"low":8255,"close":8280,"volume":20264,"rsi_14":43.4,"sma_20":8360.5,"sma_60":8742.4,"sma_120":8623.75},{"date":"2026-02-20","open":8280,"high":8280,"low":8135,"close":8215,"volume":28166,"rsi_14":54.31,"sma_20":8325.0,"sma_60":8728.35,"sma_120":8618.97},{"date":"2026-02-23","open":8215,"high":8340,"low":8120,"close":8310,"volume":35178,"rsi_14":71.1,"sma_20":8300.5,"sma_60":8717.22,"sma_120":8615.06},{"date":"2026-02-24","open":8365,"high":8365,"low":8295,"close":8345,"volume":13334,"rsi_14":59.02,"sma_20":8279.75,"sma_60":8705.5,"sma_120":8611.98},{"date":"2026-02-25","open":8345,"high":8345,"low":8265,"close":8280,"volume":18431,"rsi_14":62.88,"sma_20":8257.75,"sma_60":8692.45,"sma_120":8608.33},{"date":"2026-02-26","open":8290,"high":8290,"low":8110,"close":8130,"volume":27278,"rsi_14":51.48,"sma_20":8230.75,"sma_60":8675.92,"sma_120":8604.16},{"date":"2026-02-27","open":8130,"high":8200,"low":8110,"close":8150,"volume":19379,"rsi_14":47.25,"sma_20":8207.0,"sma_60":8660.25,"sma_120":8600.33},{"date":"2026-03-03","open":8130,"high":8130,"low":8005,"close":8035,"volume":32480,"rsi_14":27.37,"sma_20":8207.0,"sma_60":8643.42,"sma_120":8597.4},{"date":"2026-03-04","open":8050,"high":8050,"low":7635,"close":7680,"volume":49144,"rsi_14":23.32,"sma_20":8212.0,"sma_60":8621.42,"sma_120":8591.93},{"date":"2026-03-05","open":7750,"high":7800,"low":7635,"close":7790,"volume":58300,"rsi_14":29.34,"sma_20":8195.25,"sma_60":8599.5,"sma_120":8586.92},{"date":"2026-03-06","open":7790,"high":7790,"low":7640,"close":7700,"volume":54199,"rsi_14":21.58,"sma_20":8181.0,"sma_60":8576.33,"sma_120":8581.08},{"date":"2026-03-09","open":7625,"high":7780,"low":7395,"close":7555,"volume":42514,"rsi_14":19.26,"sma_20":8154.0,"sma_60":8551.33,"sma_120":8573.78},{"date":"2026-03-10","open":7595,"high":7755,"low":7450,"close":7610,"volume":51615,"rsi_14":23.6,"sma_20":8124.0,"sma_60":8527.0,"sma_120":8566.87},{"date":"2026-03-11","open":7590,"high":7655,"low":7515,"close":7530,"volume":92244,"rsi_14":22.74,"sma_20":8077.25,"sma_60":8501.83,"sma_120":8558.78},{"date":"2026-03-12","open":7555,"high":7555,"low":7505,"close":7530,"volume":21791,"rsi_14":22.83,"sma_20":8040.0,"sma_60":8476.83,"sma_120":8553.98},{"date":"2026-03-13","open":7525,"high":7530,"low":7420,"close":7455,"volume":26132,"rsi_14":22.66,"sma_20":7998.25,"sma_60":8452.5,"sma_120":8547.83},{"date":"2026-03-16","open":7455,"high":7460,"low":7365,"close":7445,"volume":25849,"rsi_14":16.86,"sma_20":7951.25,"sma_60":8427.17,"sma_120":8541.2},{"date":"2026-03-17","open":7215,"high":7505,"low":7215,"close":7320,"volume":130463,"rsi_14":13.26,"sma_20":7898.0,"sma_60":8400.17,"sma_120":8532.82},{"date":"2026-03-18","open":7325,"high":7325,"low":7185,"close":7265,"volume":87620,"rsi_14":13.36,"sma_20":7845.5,"sma_60":8371.33,"sma_120":8523.48},{"date":"2026-03-19","open":7235,"high":7310,"low":7235,"close":7295,"volume":27291,"rsi_14":17.0,"sma_20":7796.0,"sma_60":8343.0,"sma_120":8515.01},{"date":"2026-03-20","open":7310,"high":7325,"low":7200,"close":7325,"volume":27706,"rsi_14":17.65,"sma_20":7748.25,"sma_60":8314.67,"sma_120":8506.79},{"date":"2026-03-23","open":7210,"high":7300,"low":7170,"close":7225,"volume":35004,"rsi_14":17.86,"sma_20":7698.75,"sma_60":8284.67,"sma_120":8496.67},{"date":"2026-03-24","open":7200,"high":7295,"low":7200,"close":7275,"volume":28002,"rsi_14":28.8,"sma_20":7647.0,"sma_60":8255.17,"sma_120":8487.49},{"date":"2026-03-25","open":7250,"high":7485,"low":7210,"close":7475,"volume":43419,"rsi_14":34.93,"sma_20":7603.5,"sma_60":8229.25,"sma_120":8480.23},{"date":"2026-03-26","open":7405,"high":7560,"low":7405,"close":7470,"volume":14240,"rsi_14":38.02,"sma_20":7563.0,"sma_60":8204.08,"sma_120":8473.06},{"date":"2026-03-27","open":7505,"high":7505,"low":7270,"close":7340,"volume":25806,"rsi_14":38.62,"sma_20":7523.5,"sma_60":8179.0,"sma_120":8464.72},{"date":"2026-03-30","open":7360,"high":7360,"low":7105,"close":7220,"volume":30790,"rsi_14":30.69,"sma_20":7477.0,"sma_60":8154.42,"sma_120":8455.88},{"date":"2026-03-31","open":7315,"high":7315,"low":7195,"close":7285,"volume":10545,"rsi_14":37.69,"sma_20":7439.5,"sma_60":8131.0,"sma_120":8448.03},{"date":"2026-04-01","open":7275,"high":7300,"low":7170,"close":7220,"volume":58660,"rsi_14":35.38,"sma_20":7416.5,"sma_60":8108.5,"sma_120":8439.19},{"date":"2026-04-02","open":7285,"high":7310,"low":7170,"close":7170,"volume":15997,"rsi_14":36.23,"sma_20":7385.5,"sma_60":8084.58,"sma_120":8430.35},{"date":"2026-04-03","open":7250,"high":7255,"low":7145,"close":7155,"volume":23887,"rsi_14":36.06,"sma_20":7358.25,"sma_60":8059.83,"sma_120":8421.96},{"date":"2026-04-06","open":7180,"high":7180,"low":7045,"close":7150,"volume":17563,"rsi_14":40.76,"sma_20":7338.0,"sma_60":8032.58,"sma_120":8413.65},{"date":"2026-04-07","open":7200,"high":7200,"low":6995,"close":7010,"volume":79525,"rsi_14":37.31,"sma_20":7308.0,"sma_60":8002.25,"sma_120":8403.02},{"date":"2026-04-08","open":7100,"high":7150,"low":6875,"close":7150,"volume":86778,"rsi_14":43.5,"sma_20":7289.0,"sma_60":7974.83,"sma_120":8393.09},{"date":"2026-04-09","open":7140,"high":7180,"low":7120,"close":7130,"volume":33090,"rsi_14":41.18,"sma_20":7269.0,"sma_60":7946.25,"sma_120":8383.29},{"date":"2026-04-10","open":7160,"high":7300,"low":7135,"close":7275,"volume":16003,"rsi_14":52.17,"sma_20":7260.0,"sma_60":7921.25,"sma_120":8376.32},{"date":"2026-04-13","open":7260,"high":7380,"low":7242,"close":7330,"volume":38506,"rsi_14":52.38,"sma_20":7254.25,"sma_60":7896.75,"sma_120":8368.97},{"date":"2026-04-14","open":7350,"high":7490,"low":7345,"close":7480,"volume":46755,"rsi_14":50.23,"sma_20":7262.25,"sma_60":7872.92,"sma_120":8363.41},{"date":"2026-04-15","open":7500,"high":7550,"low":7450,"close":7485,"volume":39046,"rsi_14":50.68,"sma_20":7273.25,"sma_60":7848.75,"sma_120":8356.11},{"date":"2026-04-16","open":7485,"high":7485,"low":7305,"close":7410,"volume":34951,"rsi_14":53.33,"sma_20":7279.0,"sma_60":7823.17,"sma_120":8346.94},{"date":"2026-04-17","open":7410,"high":7450,"low":7405,"close":7430,"volume":18488,"rsi_14":61.05,"sma_20":7284.25,"sma_60":7797.67,"sma_120":8336.77},{"date":"2026-04-20","open":7410,"high":7435,"low":7050,"close":7420,"volume":36699,"rsi_14":57.54,"sma_20":7294.0,"sma_60":7772.58,"sma_120":8326.52},{"date":"2026-04-21","open":7410,"high":7410,"low":7250,"close":7285,"volume":58840,"rsi_14":53.37,"sma_20":7294.5,"sma_60":7747.33,"sma_120":8314.08},{"date":"2026-04-22","open":7250,"high":7335,"low":7250,"close":7280,"volume":17188,"rsi_14":55.98,"sma_20":7284.75,"sma_60":7722.67,"sma_120":8303.74},{"date":"2026-04-23","open":7280,"high":7280,"low":7120,"close":7130,"volume":65054,"rsi_14":48.82,"sma_20":7267.75,"sma_60":7696.17,"sma_120":8291.87},{"date":"2026-04-24","open":7120,"high":7120,"low":6835,"close":6850,"volume":258280,"rsi_14":38.72,"sma_20":7243.25,"sma_60":7665.83,"sma_120":8277.41},{"date":"2026-04-27","open":6850,"high":6865,"low":6680,"close":6740,"volume":118253,"rsi_14":39.62,"sma_20":7219.25,"sma_60":7634.42,"sma_120":8262.16},{"date":"2026-04-28","open":6690,"high":6720,"low":6615,"close":6685,"volume":97981,"rsi_14":30.86,"sma_20":7189.25,"sma_60":7611.92,"sma_120":8246.28},{"date":"2026-04-29","open":6650,"high":6685,"low":6610,"close":6635,"volume":115986,"rsi_14":30.12,"sma_20":7160.0,"sma_60":7596.17,"sma_120":8229.42},{"date":"2026-04-30","open":6635,"high":6670,"low":6480,"close":6490,"volume":127752,"rsi_14":18.47,"sma_20":7126.0,"sma_60":7568.92,"sma_120":8210.84},{"date":"2026-05-04","open":6490,"high":6555,"low":6420,"close":6435,"volume":165325,"rsi_14":14.06,"sma_20":7090.0,"sma_60":7543.08,"sma_120":8190.85},{"date":"2026-05-06","open":6520,"high":6555,"low":6450,"close":6540,"volume":72932,"rsi_14":10.83,"sma_20":7059.5,"sma_60":7517.17,"sma_120":8171.32},{"date":"2026-05-07","open":6550,"high":6590,"low":6485,"close":6590,"volume":139414,"rsi_14":14.06,"sma_20":7038.5,"sma_60":7490.17,"sma_120":8151.84},{"date":"2026-05-08","open":6620,"high":6750,"low":6560,"close":6750,"volume":94598,"rsi_14":25.19,"sma_20":7018.5,"sma_60":7461.58,"sma_120":8133.94},{"date":"2026-05-11","open":6615,"high":6615,"low":6440,"close":6510,"volume":157412,"rsi_14":20.32,"sma_20":6987.5,"sma_60":7432.17,"sma_120":8114.82},{"date":"2026-05-12","open":6510,"high":6550,"low":6340,"close":6360,"volume":120130,"rsi_14":18.64,"sma_20":6941.75,"sma_60":7400.0,"sma_120":8093.96},{"date":"2026-05-13","open":6440,"high":6450,"low":6275,"close":6305,"volume":92173,"rsi_14":19.57,"sma_20":6890.5,"sma_60":7365.33,"sma_120":8072.52},{"date":"2026-05-14","open":6290,"high":6305,"low":6250,"close":6295,"volume":63292,"rsi_14":19.5,"sma_20":6831.25,"sma_60":7330.5,"sma_120":8052.02},{"date":"2026-05-15","open":6280,"high":6330,"low":6280,"close":6320,"volume":44914,"rsi_14":22.82,"sma_20":6773.0,"sma_60":7297.25,"sma_120":8030.62},{"date":"2026-05-18","open":6325,"high":6330,"low":6030,"close":6075,"volume":100029,"rsi_14":23.37,"sma_20":6706.25,"sma_60":7260.42,"sma_120":8007.02},{"date":"2026-05-19","open":6075,"high":6195,"low":6035,"close":6095,"volume":57787,"rsi_14":26.37,"sma_20":6639.5,"sma_60":7224.0,"sma_120":7983.2},{"date":"2026-05-20","open":6125,"high":6125,"low":5965,"close":6055,"volume":26306,"rsi_14":26.67,"sma_20":6571.25,"sma_60":7188.0,"sma_120":7958.18},{"date":"2026-05-21","open":6090,"high":6090,"low":5925,"close":5950,"volume":143350,"rsi_14":25.62,"sma_20":6504.5,"sma_60":7148.67,"sma_120":7932.94},{"date":"2026-05-22","open":5960,"high":5960,"low":5765,"close":5855,"volume":164122,"rsi_14":26.57,"sma_20":6433.25,"sma_60":7107.17,"sma_120":7906.33},{"date":"2026-05-26","open":5870,"high":5915,"low":5780,"close":5795,"volume":135301,"rsi_14":26.47,"sma_20":6366.5,"sma_60":7065.75,"sma_120":7879.1},{"date":"2026-05-27","open":5855,"high":5855,"low":5730,"close":5755,"volume":107853,"rsi_14":19.69,"sma_20":6311.75,"sma_60":7026.17,"sma_120":7851.04},{"date":"2026-05-28","open":5790,"high":5790,"low":5675,"close":5685,"volume":118419,"rsi_14":15.59,"sma_20":6259.0,"sma_60":6985.08,"sma_120":7822.67},{"date":"2026-05-29","open":5690,"high":5880,"low":5680,"close":5880,"volume":65649,"rsi_14":17.78,"sma_20":6218.75,"sma_60":6949.17,"sma_120":7796.29},{"date":"2026-06-01","open":5800,"high":5800,"low":5680,"close":5710,"volume":80137,"rsi_14":18.75,"sma_20":6172.5,"sma_60":6916.33,"sma_120":7768.88},{"date":"2026-06-02","open":5750,"high":5850,"low":5665,"close":5845,"volume":181330,"rsi_14":29.64,"sma_20":6140.25,"sma_60":6883.92,"sma_120":7741.71},{"date":"2026-06-04","open":5630,"high":5650,"low":5355,"close":5435,"volume":302597,"rsi_14":23.15,"sma_20":6090.25,"sma_60":6846.17,"sma_120":7711.25},{"date":"2026-06-05","open":5450,"high":5450,"low":5280,"close":5290,"volume":178192,"rsi_14":21.37,"sma_20":6027.75,"sma_60":6808.42,"sma_120":7679.88},{"date":"2026-06-08","open":5195,"high":5210,"low":4995,"close":4995,"volume":125904,"rsi_14":17.28,"sma_20":5948.0,"sma_60":6764.83,"sma_120":7645.92},{"date":"2026-06-09","open":4870,"high":5095,"low":4825,"close":5070,"volume":188856,"rsi_14":22.91,"sma_20":5864.0,"sma_60":6723.83,"sma_120":7612.83},{"date":"2026-06-10","open":5210,"high":5460,"low":5160,"close":5460,"volume":308260,"rsi_14":35.73,"sma_20":5811.5,"sma_60":6689.33,"sma_120":7583.08},{"date":"2026-06-11","open":5335,"high":5620,"low":5335,"close":5410,"volume":170190,"rsi_14":35.57,"sma_20":5764.0,"sma_60":6655.25,"sma_120":7553.88},{"date":"2026-06-12","open":5450,"high":5730,"low":5450,"close":5725,"volume":107553,"rsi_14":45.4,"sma_20":5735.0,"sma_60":6626.58,"sma_120":7526.88},{"date":"2026-06-15","open":5700,"high":5980,"low":5505,"close":5980,"volume":191642,"rsi_14":52.4,"sma_20":5719.25,"sma_60":6604.25,"sma_120":7502.21},{"date":"2026-06-16","open":5975,"high":5980,"low":5915,"close":5955,"volume":99098,"rsi_14":53.11,"sma_20":5701.0,"sma_60":6582.42,"sma_120":7476.88},{"date":"2026-06-17","open":6015,"high":6050,"low":5875,"close":5910,"volume":142175,"rsi_14":53.01,"sma_20":5692.75,"sma_60":6559.33,"sma_120":7451.17},{"date":"2026-06-18","open":5950,"high":5950,"low":5720,"close":5785,"volume":117812,"rsi_14":51.9,"sma_20":5677.25,"sma_60":6533.67,"sma_120":7424.17},{"date":"2026-06-19","open":5775,"high":5905,"low":5435,"close":5730,"volume":146279,"rsi_14":46.99,"sma_20":5661.0,"sma_60":6508.75,"sma_120":7396.71},{"date":"2026-06-22","open":5785,"high":5850,"low":5665,"close":5680,"volume":41421,"rsi_14":49.37,"sma_20":5647.5,"sma_60":6482.17,"sma_120":7368.67},{"date":"2026-06-23","open":5605,"high":5730,"low":5575,"close":5595,"volume":59542,"rsi_14":44.61,"sma_20":5634.5,"sma_60":6450.83,"sma_120":7340.04},{"date":"2026-06-24","open":5595,"high":5700,"low":5495,"close":5540,"volume":150014,"rsi_14":52.67,"sma_20":5621.75,"sma_60":6418.67,"sma_120":7311.38},{"date":"2026-06-25","open":5465,"high":5645,"low":5440,"close":5635,"volume":62936,"rsi_14":59.01,"sma_20":5615.75,"sma_60":6390.25,"sma_120":7284.62},{"date":"2026-06-26","open":5590,"high":5595,"low":5355,"close":5385,"volume":36761,"rsi_14":60.43,"sma_20":5600.75,"sma_60":6359.67,"sma_120":7257.04},{"date":"2026-06-29","open":5385,"high":5555,"low":5385,"close":5435,"volume":47042,"rsi_14":59.89,"sma_20":5578.5,"sma_60":6328.83,"sma_120":7229.92},{"date":"2026-06-30","open":5435,"high":5490,"low":5225,"close":5270,"volume":85136,"rsi_14":44.14,"sma_20":5556.5,"sma_60":6296.33,"sma_120":7202.42},{"date":"2026-07-01","open":5330,"high":5350,"low":5230,"close":5310,"volume":69485,"rsi_14":46.89,"sma_20":5529.75,"sma_60":6265.33,"sma_120":7174.96},{"date":"2026-07-02","open":5275,"high":5455,"low":5215,"close":5415,"volume":176359,"rsi_14":38.93,"sma_20":5528.75,"sma_60":6236.33,"sma_120":7148.08},{"date":"2026-07-03","open":5370,"high":5510,"low":5295,"close":5465,"volume":49242,"rsi_14":28.45,"sma_20":5537.5,"sma_60":6208.25,"sma_120":7120.42},{"date":"2026-07-06","open":5495,"high":5495,"low":5350,"close":5405,"volume":45394,"rsi_14":27.64,"sma_20":5558.0,"sma_60":6181.5,"sma_120":7091.88},{"date":"2026-07-07","open":5490,"high":5510,"low":5405,"close":5460,"volume":66807,"rsi_14":31.85,"sma_20":5577.5,"sma_60":6153.33,"sma_120":7064.08},{"date":"2026-07-08","open":5570,"high":5570,"low":5445,"close":5500,"volume":185206,"rsi_14":37.66,"sma_20":5579.5,"sma_60":6126.17,"sma_120":7036.21},{"date":"2026-07-09","open":5500,"high":5500,"low":5325,"close":5375,"volume":50264,"rsi_14":35.51,"sma_20":5577.75,"sma_60":6094.5,"sma_120":7007.88},{"date":"2026-07-10","open":5445,"high":5455,"low":5380,"close":5395,"volume":85170,"rsi_14":38.08,"sma_20":5561.25,"sma_60":6062.25,"sma_120":6979.5},{"date":"2026-07-13","open":5420,"high":5425,"low":5300,"close":5345,"volume":42569,"rsi_14":39.22,"sma_20":5529.5,"sma_60":6026.67,"sma_120":6949.79},{"date":"2026-07-14","open":5430,"high":5490,"low":5345,"close":5410,"volume":39618,"rsi_14":44.44,"sma_20":5502.25,"sma_60":5992.08,"sma_120":6920.42},{"date":"2026-07-15","open":5410,"high":5495,"low":5410,"close":5440,"volume":38291,"rsi_14":41.18,"sma_20":5478.75,"sma_60":5959.25,"sma_120":6891.21},{"date":"2026-07-16","open":5440,"high":5440,"low":5290,"close":5420,"volume":47368,"rsi_14":52.0,"sma_20":5460.5,"sma_60":5925.75,"sma_120":6861.71},{"date":"2026-07-20","open":5505,"high":5760,"low":5505,"close":5700,"volume":126179,"rsi_14":61.99,"sma_20":5459.0,"sma_60":5897.08,"sma_120":6834.83},{"date":"2026-07-21","open":5700,"high":5730,"low":5615,"close":5690,"volume":39220,"rsi_14":72.11,"sma_20":5459.5,"sma_60":5870.5,"sma_120":6808.92},{"date":"2026-07-22","open":5750,"high":5800,"low":5680,"close":5725,"volume":40026,"rsi_14":71.96,"sma_20":5466.0,"sma_60":5844.58,"sma_120":6783.62},{"date":"2026-07-23","open":5730,"high":5730,"low":5645,"close":5710,"volume":29160,"rsi_14":67.25,"sma_20":5474.5,"sma_60":5820.92,"sma_120":6758.54},{"date":"2026-07-24","open":5630,"high":5630,"low":5350,"close":5465,"volume":67790,"rsi_14":50.0,"sma_20":5466.0,"sma_60":5797.83,"sma_120":6731.83},{"date":"2026-07-27","open":5490,"high":5520,"low":5405,"close":5495,"volume":102259,"rsi_14":54.41,"sma_20":5471.5,"sma_60":5777.08,"sma_120":6705.75},{"date":"2026-07-28","open":5530,"high":5530,"low":5345,"close":5355,"volume":48710,"rsi_14":45.25,"sma_20":5467.5,"sma_60":5754.92,"sma_120":6683.42},{"date":"2026-07-29","open":5420,"high":5420,"low":5205,"close":5285,"volume":85018,"rsi_14":40.53,"sma_20":5468.25,"sma_60":5732.42,"sma_120":6664.29},{"date":"2026-07-30","open":5280,"high":5305,"low":5150,"close":5275,"volume":320786,"rsi_14":45.1,"sma_20":5466.5,"sma_60":5712.17,"sma_120":6640.54},{"date":"2026-07-31","open":5275,"high":5380,"low":5275,"close":5335,"volume":83844,"rsi_14":47.17,"sma_20":5462.5,"sma_60":5693.83,"sma_120":6618.46},{"date":"2026-08-03","open":5335,"high":5450,"low":5335,"close":5450,"volume":119167,"rsi_14":54.67,"sma_20":5461.75,"sma_60":5675.67,"sma_120":6596.42},{"date":"2026-08-04","open":5485,"high":5485,"low":5300,"close":5370,"volume":118597,"rsi_14":48.25,"sma_20":5460.0,"sma_60":5655.33,"sma_120":6572.75},{"date":"2026-08-05","open":5485,"high":5500,"low":5430,"close":5500,"volume":28528,"rsi_14":52.42,"sma_20":5462.0,"sma_60":5634.5,"sma_120":6548.04},{"date":"2026-08-06","open":5495,"high":5560,"low":5450,"close":5520,"volume":155154,"rsi_14":54.03,"sma_20":5463.0,"sma_60":5618.0,"sma_120":6525.08},{"date":"2026-08-07","open":5515,"high":5535,"low":5415,"close":5485,"volume":39832,"rsi_14":39.2,"sma_20":5468.5,"sma_60":5603.42,"sma_120":6501.71},{"date":"2026-08-10","open":5585,"high":5585,"low":5440,"close":5485,"volume":17267,"rsi_14":39.59,"sma_20":5473.0,"sma_60":5589.75,"sma_120":6477.54},{"date":"2026-08-11","open":5485,"high":5490,"low":5360,"close":5365,"volume":30803,"rsi_14":33.18,"sma_20":5474.0,"sma_60":5574.25,"sma_120":6452.38},{"date":"2026-08-12","open":5390,"high":5390,"low":5235,"close":5275,"volume":339482,"rsi_14":31.0,"sma_20":5467.25,"sma_60":5556.83,"sma_120":6427.04},{"date":"2026-08-13","open":5310,"high":5395,"low":5280,"close":5315,"volume":62465,"rsi_14":42.02,"sma_20":5461.0,"sma_60":5544.17,"sma_120":6402.29},{"date":"2026-08-14","open":5305,"high":5370,"low":5305,"close":5355,"volume":32021,"rsi_14":42.63,"sma_20":5457.75,"sma_60":5531.83,"sma_120":6377.92},{"date":"2026-08-18","open":5350,"high":5415,"low":5320,"close":5345,"volume":27840,"rsi_14":49.39,"sma_20":5440.0,"sma_60":5520.0,"sma_120":6354.0},{"date":"2026-08-19","open":5310,"high":5340,"low":5220,"close":5255,"volume":44144,"rsi_14":48.21,"sma_20":5418.25,"sma_60":5508.42,"sma_120":6328.54},{"date":"2026-08-20","open":5250,"high":5295,"low":5235,"close":5285,"volume":14854,"rsi_14":50.58,"sma_20":5396.25,"sma_60":5498.92,"sma_120":6303.04},{"date":"2026-08-21","open":5285,"high":5365,"low":5280,"close":5355,"volume":34403,"rsi_14":51.15,"sma_20":5378.5,"sma_60":5491.58,"sma_120":6278.67},{"date":"2026-08-24","open":5305,"high":5390,"low":5305,"close":5330,"volume":9343,"rsi_14":42.31,"sma_20":5371.75,"sma_60":5484.5,"sma_120":6255.33},{"date":"2026-08-25","open":5325,"high":5385,"low":5285,"close":5380,"volume":26242,"rsi_14":50.67,"sma_20":5366.0,"sma_60":5479.42,"sma_120":6232.25},{"date":"2026-08-26","open":5375,"high":5375,"low":5335,"close":5355,"volume":15794,"rsi_14":38.76,"sma_20":5366.0,"sma_60":5470.67,"sma_120":6209.92},{"date":"2026-08-27","open":5350,"high":5350,"low":5280,"close":5300,"volume":16510,"rsi_14":33.82,"sma_20":5366.75,"sma_60":5463.83,"sma_120":6190.08},{"date":"2026-08-28","open":5295,"high":5360,"low":5295,"close":5355,"volume":12145,"rsi_14":40.71,"sma_20":5370.75,"sma_60":5455.67,"sma_120":6169.79},{"date":"2026-08-31","open":5350,"high":5395,"low":5330,"close":5345,"volume":18317,"rsi_14":40.14,"sma_20":5371.25,"sma_60":5454.17,"sma_120":6150.17},{"date":"2026-09-01","open":5245,"high":5340,"low":5200,"close":5265,"volume":133441,"rsi_14":42.54,"sma_20":5362.0,"sma_60":5453.75,"sma_120":6131.08},{"date":"2026-09-02","open":5260,"high":5280,"low":5225,"close":5225,"volume":32380,"rsi_14":45.97,"sma_20":5354.75,"sma_60":5457.58,"sma_120":6111.21},{"date":"2026-09-03","open":5225,"high":5255,"low":5190,"close":5230,"volume":27168,"rsi_14":42.74,"sma_20":5341.25,"sma_60":5460.25,"sma_120":6092.04},{"date":"2026-09-04","open":5230,"high":5310,"low":5230,"close":5240,"volume":43778,"rsi_14":39.64,"sma_20":5327.25,"sma_60":5456.58,"sma_120":6072.96},{"date":"2026-09-07","open":5240,"high":5280,"low":5185,"close":5190,"volume":42574,"rsi_14":36.97,"sma_20":5312.5,"sma_60":5452.92,"sma_120":6054.08},{"date":"2026-09-08","open":5190,"high":5205,"low":5150,"close":5190,"volume":30912,"rsi_14":43.56,"sma_20":5297.75,"sma_60":5444.0,"sma_120":6035.29},{"date":"2026-09-09","open":5190,"high":5195,"low":5135,"close":5185,"volume":13741,"rsi_14":39.58,"sma_20":5288.75,"sma_60":5430.75,"sma_120":6017.5},{"date":"2026-09-10","open":5180,"high":5185,"low":5120,"close":5145,"volume":25106,"rsi_14":26.67,"sma_20":5282.25,"sma_60":5417.25,"sma_120":5999.83},{"date":"2026-09-11","open":5140,"high":5140,"low":5000,"close":5040,"volume":49068,"rsi_14":22.64,"sma_20":5268.5,"sma_60":5402.75,"sma_120":5981.04},{"date":"2026-09-14","open":5040,"high":5070,"low":4990,"close":5025,"volume":33515,"rsi_14":14.14,"sma_20":5252.0,"sma_60":5390.08,"sma_120":5961.88},{"date":"2026-09-15","open":5100,"high":5180,"low":5100,"close":5175,"volume":17869,"rsi_14":35.48,"sma_20":5243.5,"sma_60":5380.83,"sma_120":5944.79},{"date":"2026-09-16","open":5170,"high":5185,"low":5130,"close":5170,"volume":10014,"rsi_14":38.6,"sma_20":5239.25,"sma_60":5372.33,"sma_120":5927.25},{"date":"2026-09-17","open":5165,"high":5200,"low":5165,"close":5195,"volume":5637,"rsi_14":35.19,"sma_20":5234.75,"sma_60":5365.67,"sma_120":5908.25},{"date":"2026-09-18","open":5190,"high":5225,"low":5110,"close":5115,"volume":36127,"rsi_14":31.15,"sma_20":5222.75,"sma_60":5358.58,"sma_120":5888.62},{"date":"2026-09-21","open":5110,"high":5155,"low":5080,"close":5085,"volume":26217,"rsi_14":33.93,"sma_20":5210.5,"sma_60":5349.42,"sma_120":5869.83},{"date":"2026-09-22","open":5045,"high":5045,"low":4910,"close":4970,"volume":112002,"rsi_14":29.92,"sma_20":5190.0,"sma_60":5342.5,"sma_120":5851.08},{"date":"2026-09-23","open":4945,"high":4965,"low":4850,"close":4915,"volume":62821,"rsi_14":27.01,"sma_20":5168.0,"sma_60":5333.83,"sma_120":5831.33},{"date":"2026-09-28","open":4885,"high":4885,"low":4780,"close":4780,"volume":64353,"rsi_14":21.6,"sma_20":5142.0,"sma_60":5325.67,"sma_120":5811.0},{"date":"2026-09-29","open":4755,"high":4795,"low":4730,"close":4765,"volume":22494,"rsi_14":22.58,"sma_20":5112.5,"sma_60":5316.58,"sma_120":5790.96},{"date":"2026-09-30","open":4775,"high":4775,"low":4730,"close":4770,"volume":17342,"rsi_14":23.08,"sma_20":5083.75,"sma_60":5305.83,"sma_120":5771.08},{"date":"2026-10-01","open":4760,"high":4760,"low":4685,"close":4685,"volume":62223,"rsi_14":20.93,"sma_20":5054.75,"sma_60":5292.83,"sma_120":5750.54},{"date":"2026-10-02","open":4685,"high":4710,"low":4565,"close":4625,"volume":213146,"rsi_14":20.45,"sma_20":5024.75,"sma_60":5279.83,"sma_120":5730.67},{"date":"2026-10-06","open":4715,"high":4740,"low":4690,"close":4710,"volume":37319,"rsi_14":30.81,"sma_20":4998.75,"sma_60":5267.33,"sma_120":5710.33},{"date":"2026-10-07","open":4715,"high":4715,"low":4665,"close":4665,"volume":16179,"rsi_14":29.78,"sma_20":4970.0,"sma_60":5253.42,"sma_120":5689.79},{"date":"2026-10-08","open":4665,"high":4675,"low":4640,"close":4645,"volume":21373,"rsi_14":15.13,"sma_20":4942.75,"sma_60":5241.25,"sma_120":5667.88},{"date":"2026-10-12","open":4670,"high":4670,"low":4540,"close":4540,"volume":85336,"rsi_14":13.37,"sma_20":4910.25,"sma_60":5227.0,"sma_120":5644.62},{"date":"2026-10-13","open":4565,"high":4565,"low":4460,"close":4520,"volume":61247,"rsi_14":10.53,"sma_20":4877.0,"sma_60":5213.25,"sma_120":5619.96},{"date":"2026-10-14","open":4550,"high":4605,"low":4520,"close":4605,"volume":35272,"rsi_14":20.35,"sma_20":4850.0,"sma_60":5199.83,"sma_120":5595.96},{"date":"2026-10-15","open":4600,"high":4600,"low":4520,"close":4555,"volume":85333,"rsi_14":19.89,"sma_20":4825.75,"sma_60":5185.08,"sma_120":5572.17},{"date":"2026-10-16","open":4560,"high":4590,"low":3985,"close":4060,"volume":455210,"rsi_14":13.89,"sma_20":4777.5,"sma_60":5162.42,"sma_120":5544.08},{"date":"2026-10-19","open":3930,"high":4035,"low":3700,"close":3745,"volume":395857,"rsi_14":11.51,"sma_20":4706.0,"sma_60":5129.83,"sma_120":5513.46},{"date":"2026-10-20","open":3820,"high":3950,"low":3710,"close":3940,"volume":243648,"rsi_14":23.42,"sma_20":4644.5,"sma_60":5100.67,"sma_120":5485.58},{"date":"2026-10-21","open":3985,"high":4105,"low":3985,"close":4060,"volume":63346,"rsi_14":29.08,"sma_20":4587.75,"sma_60":5072.92,"sma_120":5458.75},{"date":"2026-10-22","open":4005,"high":4105,"low":4005,"close":4105,"volume":66234,"rsi_14":30.72,"sma_20":4537.25,"sma_60":5046.17,"sma_120":5433.54},{"date":"2026-10-23","open":4085,"high":4105,"low":4045,"close":4105,"volume":37989,"rsi_14":32.32,"sma_20":4488.25,"sma_60":5023.5,"sma_120":5410.67}],"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":"ACE MSCI인도네시아(합성)","phase":"above-fold","symbol_resolved":true}