{"status":"ok","report":{"price_analysis":{"current":11115.0,"change_1d":1.6,"change_7d":-4.3,"change_30d":-20.6,"high_30d":15130.0,"low_30d":10575.0,"position_in_range":12.0,"support":11030.5,"resistance":14674.5},"summary":"PLUS 심천차이넥스트(합성)(256450)은(는) SZSE ChiNext Price Index를 추종하는 ETF입니다, 순자산 97.1억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 3.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-847.98)가 시그널선(-700.69)을 하회합니다(데드크로스). 현재가가 SMA20(12874)과 SMA60(14306) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10647~15101 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 4","rsi_14":3.5273368606701894,"macd":-847.9803502600698,"macd_signal":-700.6919068662081,"sma_20":12874.0,"sma_60":14305.583333333334,"bb_upper":15101.414644829292,"bb_lower":10646.585355170708,"atr_14":376.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 30.00, 기관 순매수 -229.00. 30일 누적: 외국인 50.00, 기관 477.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":30.0,"institutional_flow":-229.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-144.0,"retail_net":144.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-121.0,"retail_net":121.0},{"date":"2026-10-16","foreign_net":30.0,"institution_net":46.0,"retail_net":-76.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-114.0,"retail_net":114.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-13","foreign_net":30.0,"institution_net":-92.0,"retail_net":62.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":196.0,"retail_net":-196.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":533.0,"retail_net":-533.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-33.0,"retail_net":33.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-17.0,"retail_net":17.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-174.0,"retail_net":174.0},{"date":"2026-09-23","foreign_net":-20.0,"institution_net":139.0,"retail_net":-119.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-134.0,"retail_net":134.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-66.0,"retail_net":66.0},{"date":"2026-09-18","foreign_net":-20.0,"institution_net":271.0,"retail_net":-251.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-82.0,"retail_net":82.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-14","foreign_net":30.0,"institution_net":-33.0,"retail_net":3.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":389.0,"retail_net":-389.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-57.0,"retail_net":57.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-144.0,"retail_net":144.0},"d3":{"foreign_net":0,"institution_net":-154.0,"retail_net":154.0},"d7":{"foreign_net":30.0,"institution_net":-342.0,"retail_net":312.0},"d14":{"foreign_net":60.0,"institution_net":237.0,"retail_net":-297.0},"d30":{"foreign_net":50.0,"institution_net":477.0,"retail_net":-527.0}}},"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":"F","percentile":20,"summary":"RSI 4","metrics":[{"name":"RSI (14)","value":3.5,"unit":"","percentile":4,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.6,"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":["RSI 4 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 4 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0333,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.03,"summary":"배당수익률 0.03%","metrics":[{"name":"배당수익률","value":0.03,"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":"2026-10-23T21:12:36.595486+00:00","sections":{"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"SZSE ChiNext Price Index","issuer":"한화자산운용","category":"","expense_ratio":0.5,"aum":100000000.0,"aum_display":"97.1억","dividend_yield":null,"tracking_error":1.18,"holdings":[{"ticker":"","name":"스왑(미래에셋증권_231030)","weight":null},{"ticker":"","name":"스왑(NH투자증권_231030)","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":11115.0,"change_pct":1.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-11-08","close":10006.0},{"date":"2016-11-09","close":10081.0},{"date":"2016-11-10","close":10106.0},{"date":"2016-11-11","close":10156.0},{"date":"2016-11-14","close":10351.0},{"date":"2016-11-15","close":10246.0},{"date":"2016-11-16","close":10356.0},{"date":"2016-11-17","close":10326.0},{"date":"2016-11-18","close":10371.0},{"date":"2016-11-21","close":10271.0},{"date":"2016-11-22","close":10261.0},{"date":"2016-11-23","close":10371.0},{"date":"2016-11-24","close":10211.0},{"date":"2016-11-25","close":10196.0},{"date":"2016-11-28","close":10246.0},{"date":"2016-11-29","close":10186.0},{"date":"2016-11-30","close":10306.0},{"date":"2016-12-01","close":10311.0},{"date":"2016-12-02","close":10181.0},{"date":"2016-12-05","close":10116.0},{"date":"2016-12-06","close":10031.0},{"date":"2016-12-07","close":10041.0},{"date":"2016-12-08","close":9946.0},{"date":"2016-12-09","close":9826.0},{"date":"2016-12-12","close":9441.0},{"date":"2016-12-13","close":9331.0},{"date":"2016-12-14","close":9276.0},{"date":"2016-12-15","close":9406.0},{"date":"2016-12-16","close":9481.0},{"date":"2016-12-19","close":9396.0},{"date":"2016-12-20","close":9436.0},{"date":"2016-12-21","close":9476.0},{"date":"2016-12-22","close":9496.0},{"date":"2016-12-23","close":9526.0},{"date":"2016-12-26","close":9296.0},{"date":"2016-12-27","close":9526.0},{"date":"2016-12-28","close":9496.0},{"date":"2016-12-29","close":9446.0},{"date":"2017-01-02","close":9511.0},{"date":"2017-01-03","close":9491.0},{"date":"2017-01-04","close":9566.0},{"date":"2017-01-05","close":9466.0},{"date":"2017-01-06","close":9466.0},{"date":"2017-01-09","close":9536.0},{"date":"2017-01-10","close":9391.0},{"date":"2017-01-11","close":9276.0},{"date":"2017-01-12","close":9151.0},{"date":"2017-01-13","close":9051.0},{"date":"2017-01-16","close":8507.0},{"date":"2017-01-17","close":8796.0},{"date":"2017-01-18","close":8741.0},{"date":"2017-01-19","close":8741.0},{"date":"2017-01-20","close":8891.0},{"date":"2017-01-23","close":8796.0},{"date":"2017-01-24","close":8791.0},{"date":"2017-01-25","close":8746.0},{"date":"2017-01-26","close":8726.0},{"date":"2017-01-31","close":8746.0},{"date":"2017-02-01","close":8746.0},{"date":"2017-02-02","close":8736.0},{"date":"2017-02-03","close":8751.0},{"date":"2017-02-06","close":8711.0},{"date":"2017-02-07","close":8686.0},{"date":"2017-02-08","close":8711.0},{"date":"2017-02-09","close":8736.0},{"date":"2017-02-10","close":8851.0},{"date":"2017-02-13","close":8876.0},{"date":"2017-02-14","close":8786.0},{"date":"2017-02-15","close":8796.0},{"date":"2017-02-16","close":8686.0},{"date":"2017-02-17","close":8696.0},{"date":"2017-02-20","close":8691.0},{"date":"2017-02-21","close":8806.0},{"date":"2017-02-22","close":8786.0},{"date":"2017-02-23","close":8786.0},{"date":"2017-02-24","close":8786.0},{"date":"2017-02-27","close":8801.0},{"date":"2017-02-28","close":8746.0},{"date":"2017-03-02","close":8866.0},{"date":"2017-03-03","close":8861.0},{"date":"2017-03-06","close":8921.0},{"date":"2017-03-07","close":9041.0},{"date":"2017-03-08","close":8976.0},{"date":"2017-03-09","close":8996.0},{"date":"2017-03-10","close":8996.0},{"date":"2017-03-13","close":9006.0},{"date":"2017-03-14","close":8966.0},{"date":"2017-03-15","close":8946.0},{"date":"2017-03-16","close":8796.0},{"date":"2017-03-17","close":8856.0},{"date":"2017-03-20","close":8781.0},{"date":"2017-03-21","close":8731.0},{"date":"2017-03-22","close":8731.0},{"date":"2017-03-23","close":8676.0},{"date":"2017-03-24","close":8811.0},{"date":"2017-03-27","close":8741.0},{"date":"2017-03-28","close":8646.0},{"date":"2017-03-29","close":8577.0},{"date":"2017-03-30","close":8472.0},{"date":"2017-03-31","close":8467.0},{"date":"2017-04-03","close":8467.0},{"date":"2017-04-04","close":8537.0},{"date":"2017-04-05","close":8646.0},{"date":"2017-04-06","close":8776.0},{"date":"2017-04-07","close":8736.0},{"date":"2017-04-10","close":8761.0},{"date":"2017-04-11","close":8676.0},{"date":"2017-04-12","close":8621.0},{"date":"2017-04-13","close":8621.0},{"date":"2017-04-14","close":8591.0},{"date":"2017-04-17","close":8382.0},{"date":"2017-04-18","close":8532.0},{"date":"2017-04-19","close":8267.0},{"date":"2017-04-20","close":8382.0},{"date":"2017-04-21","close":8267.0},{"date":"2017-04-24","close":8222.0},{"date":"2017-04-25","close":8132.0},{"date":"2017-04-26","close":8127.0},{"date":"2017-04-27","close":8227.0},{"date":"2017-04-28","close":8357.0},{"date":"2017-05-02","close":8317.0},{"date":"2017-05-04","close":8347.0},{"date":"2017-05-08","close":8117.0},{"date":"2017-05-10","close":8077.0},{"date":"2017-05-11","close":7927.0},{"date":"2017-05-12","close":7902.0},{"date":"2017-05-15","close":7927.0},{"date":"2017-05-16","close":7997.0},{"date":"2017-05-17","close":8077.0},{"date":"2017-05-18","close":8127.0},{"date":"2017-05-19","close":8132.0},{"date":"2017-05-22","close":7972.0},{"date":"2017-05-23","close":7887.0},{"date":"2017-05-24","close":7917.0},{"date":"2017-05-25","close":7902.0},{"date":"2017-05-26","close":7862.0},{"date":"2017-05-29","close":7862.0},{"date":"2017-05-30","close":7912.0},{"date":"2017-05-31","close":7872.0},{"date":"2017-06-01","close":7872.0},{"date":"2017-06-02","close":7887.0},{"date":"2017-06-05","close":7912.0},{"date":"2017-06-07","close":8112.0},{"date":"2017-06-08","close":8127.0},{"date":"2017-06-09","close":8082.0},{"date":"2017-06-12","close":8062.0},{"date":"2017-06-13","close":8152.0},{"date":"2017-06-14","close":8152.0},{"date":"2017-06-15","close":8237.0},{"date":"2017-06-16","close":8252.0},{"date":"2017-06-19","close":8252.0},{"date":"2017-06-20","close":8332.0},{"date":"2017-06-21","close":8342.0},{"date":"2017-06-22","close":8342.0},{"date":"2017-06-23","close":8182.0},{"date":"2017-06-26","close":8187.0},{"date":"2017-06-27","close":8277.0},{"date":"2017-06-28","close":8287.0},{"date":"2017-06-29","close":8397.0},{"date":"2017-06-30","close":8397.0},{"date":"2017-07-03","close":8442.0},{"date":"2017-07-04","close":8447.0},{"date":"2017-07-05","close":8467.0},{"date":"2017-07-06","close":8507.0},{"date":"2017-07-07","close":8527.0},{"date":"2017-07-10","close":8497.0},{"date":"2017-07-11","close":8347.0},{"date":"2017-07-12","close":8287.0},{"date":"2017-07-13","close":8212.0},{"date":"2017-07-14","close":8012.0},{"date":"2017-07-17","close":7602.0},{"date":"2017-07-18","close":7602.0},{"date":"2017-07-19","close":7592.0},{"date":"2017-07-20","close":7737.0},{"date":"2017-07-21","close":7667.0},{"date":"2017-07-24","close":7632.0},{"date":"2017-07-25","close":7617.0},{"date":"2017-07-26","close":7672.0},{"date":"2017-07-27","close":7832.0},{"date":"2017-07-28","close":7842.0},{"date":"2017-07-31","close":7932.0},{"date":"2017-08-01","close":7907.0},{"date":"2017-08-02","close":7887.0},{"date":"2017-08-03","close":7932.0},{"date":"2017-08-04","close":7952.0},{"date":"2017-08-07","close":7967.0},{"date":"2017-08-08","close":8067.0},{"date":"2017-08-09","close":8127.0},{"date":"2017-08-10","close":8157.0},{"date":"2017-08-11","close":8182.0},{"date":"2017-08-14","close":8327.0},{"date":"2017-08-16","close":8487.0},{"date":"2017-08-17","close":8562.0},{"date":"2017-08-18","close":8457.0},{"date":"2017-08-21","close":8487.0},{"date":"2017-08-22","close":8432.0},{"date":"2017-08-23","close":8402.0},{"date":"2017-08-24","close":8312.0},{"date":"2017-08-25","close":8327.0},{"date":"2017-08-28","close":8527.0},{"date":"2017-08-29","close":8577.0},{"date":"2017-08-30","close":8512.0},{"date":"2017-08-31","close":8621.0},{"date":"2017-09-01","close":8591.0},{"date":"2017-09-04","close":8841.0},{"date":"2017-09-05","close":8831.0},{"date":"2017-09-06","close":8931.0},{"date":"2017-09-07","close":9031.0},{"date":"2017-09-08","close":8956.0},{"date":"2017-09-11","close":8951.0},{"date":"2017-09-12","close":8921.0},{"date":"2017-09-13","close":8831.0},{"date":"2017-09-14","close":8841.0},{"date":"2017-09-15","close":8841.0},{"date":"2017-09-18","close":8831.0},{"date":"2017-09-19","close":8791.0},{"date":"2017-09-20","close":8826.0},{"date":"2017-09-21","close":8826.0},{"date":"2017-09-22","close":8786.0},{"date":"2017-09-25","close":8761.0},{"date":"2017-09-26","close":8596.0},{"date":"2017-09-27","close":8596.0},{"date":"2017-09-28","close":8666.0},{"date":"2017-09-29","close":8656.0},{"date":"2017-10-10","close":8861.0},{"date":"2017-10-11","close":8886.0},{"date":"2017-10-12","close":8886.0},{"date":"2017-10-13","close":8886.0},{"date":"2017-10-16","close":8851.0},{"date":"2017-10-17","close":8746.0},{"date":"2017-10-18","close":8721.0},{"date":"2017-10-19","close":8656.0},{"date":"2017-10-20","close":8656.0},{"date":"2017-10-23","close":8731.0},{"date":"2017-10-24","close":8731.0},{"date":"2017-10-25","close":8736.0},{"date":"2017-10-26","close":8856.0},{"date":"2017-10-27","close":8796.0},{"date":"2017-10-30","close":8577.0},{"date":"2017-10-31","close":8572.0},{"date":"2017-11-01","close":8507.0},{"date":"2017-11-02","close":8497.0},{"date":"2017-11-03","close":8357.0},{"date":"2017-11-06","close":8372.0},{"date":"2017-11-07","close":8467.0},{"date":"2017-11-08","close":8502.0},{"date":"2017-11-09","close":8512.0},{"date":"2017-11-10","close":8691.0},{"date":"2017-11-13","close":8691.0},{"date":"2017-11-14","close":8691.0},{"date":"2017-11-15","close":8601.0},{"date":"2017-11-16","close":8477.0},{"date":"2017-11-17","close":8302.0},{"date":"2017-11-20","close":8267.0},{"date":"2017-11-21","close":8257.0},{"date":"2017-11-22","close":8277.0},{"date":"2017-11-23","close":8042.0},{"date":"2017-11-24","close":7997.0},{"date":"2017-11-27","close":7967.0},{"date":"2017-11-28","close":7982.0},{"date":"2017-11-29","close":7937.0},{"date":"2017-11-30","close":7912.0},{"date":"2017-12-01","close":7997.0},{"date":"2017-12-04","close":7972.0},{"date":"2017-12-05","close":7847.0},{"date":"2017-12-06","close":7847.0},{"date":"2017-12-07","close":7927.0},{"date":"2017-12-08","close":8012.0},{"date":"2017-12-11","close":8132.0},{"date":"2017-12-12","close":8082.0},{"date":"2017-12-13","close":8017.0},{"date":"2017-12-14","close":8017.0},{"date":"2017-12-15","close":7982.0},{"date":"2017-12-18","close":7867.0},{"date":"2017-12-19","close":8017.0},{"date":"2017-12-20","close":7972.0},{"date":"2017-12-21","close":7987.0},{"date":"2017-12-22","close":7967.0},{"date":"2017-12-26","close":7767.0},{"date":"2017-12-27","close":7767.0},{"date":"2017-12-28","close":7742.0},{"date":"2018-01-02","close":7812.2695},{"date":"2018-01-03","close":7797.2749},{"date":"2018-01-04","close":7937.2256},{"date":"2018-01-05","close":7942.2241},{"date":"2018-01-08","close":7997.2046},{"date":"2018-01-09","close":7997.2046},{"date":"2018-01-10","close":7927.229},{"date":"2018-01-11","close":7947.2222},{"date":"2018-01-12","close":7947.2222},{"date":"2018-01-15","close":7777.2817},{"date":"2018-01-16","close":7722.3008},{"date":"2018-01-17","close":7792.2764},{"date":"2018-01-18","close":7772.2832},{"date":"2018-01-19","close":7772.2832},{"date":"2018-01-22","close":7977.2119},{"date":"2018-01-23","close":7977.2119},{"date":"2018-01-24","close":8032.1924},{"date":"2018-01-25","close":8257.1143},{"date":"2018-01-26","close":8237.1211},{"date":"2018-01-29","close":8002.2031},{"date":"2018-01-30","close":8137.1558},{"date":"2018-01-31","close":7897.2397},{"date":"2018-02-01","close":7882.2451},{"date":"2018-02-02","close":7882.2451},{"date":"2018-02-05","close":7882.0},{"date":"2018-02-06","close":7627.334},{"date":"2018-02-07","close":7467.3901},{"date":"2018-02-08","close":7622.3359},{"date":"2018-02-09","close":7402.4126},{"date":"2018-02-12","close":7512.374},{"date":"2018-02-13","close":7632.3325},{"date":"2018-02-14","close":7592.3462},{"date":"2018-02-19","close":7667.3203},{"date":"2018-02-20","close":7532.3672},{"date":"2018-02-21","close":7532.3672},{"date":"2018-02-22","close":7747.292},{"date":"2018-02-23","close":7657.3237},{"date":"2018-02-26","close":7872.2485},{"date":"2018-02-27","close":8007.2012},{"date":"2018-02-28","close":8052.1855},{"date":"2018-03-02","close":8137.0},{"date":"2018-03-05","close":8197.0},{"date":"2018-03-06","close":8207.1318},{"date":"2018-03-07","close":8092.1714},{"date":"2018-03-08","close":8082.1753},{"date":"2018-03-09","close":8332.0879},{"date":"2018-03-12","close":8462.042},{"date":"2018-03-13","close":8467.041},{"date":"2018-03-14","close":8427.0547},{"date":"2018-03-15","close":8257.1143},{"date":"2018-03-16","close":8317.0928},{"date":"2018-03-19","close":8392.0664},{"date":"2018-03-20","close":8387.0684},{"date":"2018-03-21","close":8387.0684},{"date":"2018-03-22","close":8347.082},{"date":"2018-03-23","close":7887.2432},{"date":"2018-03-26","close":8072.1787},{"date":"2018-03-27","close":8407.0615},{"date":"2018-03-28","close":8407.0615},{"date":"2018-03-29","close":8362.0771},{"date":"2018-03-30","close":8626.9844},{"date":"2018-04-02","close":8567.0059},{"date":"2018-04-03","close":8362.0771},{"date":"2018-04-04","close":8387.0684},{"date":"2018-04-05","close":8277.1074},{"date":"2018-04-06","close":8277.1074},{"date":"2018-04-09","close":8457.0439},{"date":"2018-04-10","close":8367.0752},{"date":"2018-04-11","close":8302.0986},{"date":"2018-04-12","close":8392.0664},{"date":"2018-04-13","close":8352.0811},{"date":"2018-04-16","close":8352.0811},{"date":"2018-04-17","close":8202.1328},{"date":"2018-04-18","close":8112.1646},{"date":"2018-04-19","close":8272.1084},{"date":"2018-04-20","close":8137.1558},{"date":"2018-04-23","close":7942.2241},{"date":"2018-04-24","close":8132.1577},{"date":"2018-04-25","close":8317.0928},{"date":"2018-04-26","close":8237.1211},{"date":"2018-04-27","close":8137.1558},{"date":"2018-04-30","close":8137.1558},{"date":"2018-05-02","close":8142.1543},{"date":"2018-05-03","close":8132.1577},{"date":"2018-05-04","close":8297.0996},{"date":"2018-05-08","close":8352.0811},{"date":"2018-05-09","close":8452.0459},{"date":"2018-05-10","close":8367.0752},{"date":"2018-05-11","close":8342.084},{"date":"2018-05-14","close":8292.1016},{"date":"2018-05-15","close":8292.1016},{"date":"2018-05-16","close":8327.0898},{"date":"2018-05-17","close":8327.0898},{"date":"2018-05-18","close":8237.1211},{"date":"2018-05-21","close":8467.041},{"date":"2018-05-23","close":8437.0508},{"date":"2018-05-24","close":8357.0791},{"date":"2018-05-25","close":8162.147},{"date":"2018-05-28","close":8087.1733},{"date":"2018-05-29","close":8012.1997},{"date":"2018-05-30","close":7852.2554},{"date":"2018-05-31","close":7792.2764},{"date":"2018-06-01","close":7642.3286},{"date":"2018-06-04","close":7632.3325},{"date":"2018-06-05","close":7727.2993},{"date":"2018-06-07","close":7802.2729},{"date":"2018-06-08","close":7672.3184},{"date":"2018-06-11","close":7577.3516},{"date":"2018-06-12","close":7552.3604},{"date":"2018-06-14","close":7552.3604},{"date":"2018-06-15","close":7477.3862},{"date":"2018-06-18","close":7477.3862},{"date":"2018-06-19","close":7102.5176},{"date":"2018-06-20","close":7187.4878},{"date":"2018-06-21","close":6972.563},{"date":"2018-06-22","close":7057.5332},{"date":"2018-06-25","close":7112.5142},{"date":"2018-06-26","close":7057.5332},{"date":"2018-06-27","close":6997.5542},{"date":"2018-06-28","close":7037.54},{"date":"2018-06-29","close":7182.4897},{"date":"2018-07-02","close":7192.4858},{"date":"2018-07-03","close":6982.5596},{"date":"2018-07-04","close":7077.5264},{"date":"2018-07-05","close":6972.563},{"date":"2018-07-06","close":7022.5454},{"date":"2018-07-09","close":7032.542},{"date":"2018-07-10","close":7167.4946},{"date":"2018-07-11","close":6932.5767},{"date":"2018-07-12","close":7217.4775},{"date":"2018-07-13","close":7272.458},{"date":"2018-07-16","close":7272.458},{"date":"2018-07-17","close":7272.458},{"date":"2018-07-18","close":7277.4565},{"date":"2018-07-19","close":7112.5142},{"date":"2018-07-20","close":7202.4824},{"date":"2018-07-23","close":7202.4824},{"date":"2018-07-24","close":7262.4614},{"date":"2018-07-25","close":7217.4775},{"date":"2018-07-26","close":7087.5229},{"date":"2018-07-27","close":7027.5435},{"date":"2018-07-30","close":6792.626},{"date":"2018-07-31","close":6792.626},{"date":"2018-08-01","close":6787.6274},{"date":"2018-08-02","close":6547.7114},{"date":"2018-08-03","close":6542.7134},{"date":"2018-08-06","close":6327.7881},{"date":"2018-08-07","close":6397.7637},{"date":"2018-08-08","close":6327.7881},{"date":"2018-08-09","close":6477.7358},{"date":"2018-08-10","close":6597.6938},{"date":"2018-08-13","close":6662.6714},{"date":"2018-08-14","close":6657.6729},{"date":"2018-08-16","close":6442.748},{"date":"2018-08-17","close":6282.8042},{"date":"2018-08-20","close":6122.8599},{"date":"2018-08-21","close":6222.8252},{"date":"2018-08-22","close":6302.7969},{"date":"2018-08-23","close":6282.8042},{"date":"2018-08-24","close":6292.8003},{"date":"2018-08-27","close":6472.7378},{"date":"2018-08-28","close":6452.7446},{"date":"2018-08-29","close":6402.7622},{"date":"2018-08-30","close":6312.7935},{"date":"2018-08-31","close":6247.8164},{"date":"2018-09-03","close":6162.8457},{"date":"2018-09-04","close":6257.8125},{"date":"2018-09-05","close":6277.8057},{"date":"2018-09-06","close":6217.8267},{"date":"2018-09-07","close":6217.8267},{"date":"2018-09-10","close":6097.8687},{"date":"2018-09-11","close":6062.8809},{"date":"2018-09-12","close":6062.8809},{"date":"2018-09-13","close":5977.9106},{"date":"2018-09-14","close":5947.9209},{"date":"2018-09-17","close":5872.9473},{"date":"2018-09-18","close":5862.9507},{"date":"2018-09-19","close":6062.8809},{"date":"2018-09-20","close":6012.8984},{"date":"2018-09-21","close":6107.8652},{"date":"2018-09-27","close":6032.8911},{"date":"2018-09-28","close":5997.9038},{"date":"2018-10-01","close":6047.8862},{"date":"2018-10-02","close":6082.874},{"date":"2018-10-04","close":6097.8687},{"date":"2018-10-05","close":6127.8584},{"date":"2018-10-08","close":5947.9209},{"date":"2018-10-10","close":5847.9561},{"date":"2018-10-11","close":5513.0732},{"date":"2018-10-12","close":5513.0732},{"date":"2018-10-15","close":5458.0923},{"date":"2018-10-16","close":5273.1567},{"date":"2018-10-17","close":5278.1553},{"date":"2018-10-18","close":5233.1709},{"date":"2018-10-19","close":5358.1274},{"date":"2018-10-22","close":5658.0225},{"date":"2018-10-23","close":5598.0435},{"date":"2018-10-24","close":5553.0591},{"date":"2018-10-25","close":5528.0679},{"date":"2018-10-26","close":5463.0903},{"date":"2018-10-29","close":5433.1011},{"date":"2018-10-30","close":5323.1396},{"date":"2018-10-31","close":5438.0991},{"date":"2018-11-01","close":5508.0747},{"date":"2018-11-02","close":5693.0103},{"date":"2018-11-05","close":5722.9995},{"date":"2018-11-06","close":5653.0239},{"date":"2018-11-07","close":5787.9771},{"date":"2018-11-08","close":5737.9946},{"date":"2018-11-09","close":5693.0103},{"date":"2018-11-12","close":5822.9648},{"date":"2018-11-13","close":5967.9141},{"date":"2018-11-14","close":5922.9297},{"date":"2018-11-15","close":5957.9175},{"date":"2018-11-16","close":6017.8965},{"date":"2018-11-19","close":5962.916},{"date":"2018-11-20","close":5817.9663},{"date":"2018-11-21","close":5842.9575},{"date":"2018-11-22","close":5807.9702},{"date":"2018-11-23","close":5643.0278},{"date":"2018-11-26","close":5618.0361},{"date":"2018-11-27","close":5608.04},{"date":"2018-11-28","close":5683.0137},{"date":"2018-11-29","close":5653.0239},{"date":"2018-11-30","close":5603.0415},{"date":"2018-12-03","close":5862.9507},{"date":"2018-12-04","close":5862.9507},{"date":"2018-12-05","close":5807.9702},{"date":"2018-12-06","close":5787.9771},{"date":"2018-12-07","close":5752.9893},{"date":"2018-12-10","close":5718.0015},{"date":"2018-12-11","close":5718.0015},{"date":"2018-12-12","close":5742.9927},{"date":"2018-12-13","close":5767.9839},{"date":"2018-12-14","close":5767.9839},{"date":"2018-12-17","close":5588.0469},{"date":"2018-12-18","close":5588.0469},{"date":"2018-12-19","close":5483.0835},{"date":"2018-12-20","close":5463.0903},{"date":"2018-12-21","close":5413.1079},{"date":"2018-12-24","close":5508.0747},{"date":"2018-12-26","close":5448.0957},{"date":"2018-12-27","close":5368.1235},{"date":"2018-12-28","close":5333.1357},{"date":"2019-01-02","close":5268.1587},{"date":"2019-01-03","close":5258.1621},{"date":"2019-01-04","close":5293.1499},{"date":"2019-01-07","close":5408.1099},{"date":"2019-01-08","close":5413.0},{"date":"2019-01-09","close":5458.0923},{"date":"2019-01-10","close":5458.0923},{"date":"2019-01-11","close":5458.0923},{"date":"2019-01-14","close":5453.0942},{"date":"2019-01-15","close":5428.1025},{"date":"2019-01-16","close":5518.0713},{"date":"2019-01-17","close":5478.0854},{"date":"2019-01-18","close":5418.1064},{"date":"2019-01-21","close":5578.0503},{"date":"2019-01-22","close":5448.0957},{"date":"2019-01-23","close":5448.0957},{"date":"2019-01-24","close":5528.0679},{"date":"2019-01-25","close":5538.0645},{"date":"2019-01-28","close":5488.0815},{"date":"2019-01-29","close":5418.1064},{"date":"2019-01-30","close":5433.1011},{"date":"2019-01-31","close":5338.1343},{"date":"2019-02-01","close":5508.0747},{"date":"2019-02-07","close":5553.0591},{"date":"2019-02-08","close":5513.0732},{"date":"2019-02-11","close":5703.0068},{"date":"2019-02-12","close":5742.9927},{"date":"2019-02-13","close":5867.9492},{"date":"2019-02-14","close":5872.9473},{"date":"2019-02-15","close":5932.9263},{"date":"2019-02-18","close":6057.8828},{"date":"2019-02-19","close":6062.8809},{"date":"2019-02-20","close":6127.8584},{"date":"2019-02-21","close":6222.8252},{"date":"2019-02-22","close":6312.7935},{"date":"2019-02-25","close":6702.6572},{"date":"2019-02-26","close":6827.6138},{"date":"2019-02-27","close":6642.6782},{"date":"2019-02-28","close":6662.6714},{"date":"2019-03-04","close":7017.5474},{"date":"2019-03-05","close":7272.458},{"date":"2019-03-06","close":7322.4404},{"date":"2019-03-07","close":7412.4092},{"date":"2019-03-08","close":7402.4126},{"date":"2019-03-11","close":7507.376},{"date":"2019-03-12","close":7582.3496},{"date":"2019-03-13","close":7447.397},{"date":"2019-03-14","close":7197.4844},{"date":"2019-03-15","close":7267.46},{"date":"2019-03-18","close":7427.4038},{"date":"2019-03-19","close":7452.395},{"date":"2019-03-20","close":7367.4248},{"date":"2019-03-21","close":7477.3862},{"date":"2019-03-22","close":7422.4058},{"date":"2019-03-25","close":7337.4355},{"date":"2019-03-26","close":7207.481},{"date":"2019-03-27","close":7162.4966},{"date":"2019-03-28","close":7157.498},{"date":"2019-03-29","close":7432.4023},{"date":"2019-04-01","close":7692.3115},{"date":"2019-04-02","close":7697.3096},{"date":"2019-04-03","close":7707.3062},{"date":"2019-04-04","close":7767.2852},{"date":"2019-04-05","close":7822.2661},{"date":"2019-04-08","close":7672.3184},{"date":"2019-04-09","close":7617.3374},{"date":"2019-04-10","close":7622.3359},{"date":"2019-04-11","close":7522.3706},{"date":"2019-04-12","close":7422.4058},{"date":"2019-04-15","close":7387.418},{"date":"2019-04-16","close":7397.4146},{"date":"2019-04-17","close":7502.3779},{"date":"2019-04-18","close":7522.3706},{"date":"2019-04-19","close":7462.3916},{"date":"2019-04-22","close":7547.3618},{"date":"2019-04-23","close":7482.3848},{"date":"2019-04-24","close":7577.3516},{"date":"2019-04-25","close":7582.3496},{"date":"2019-04-26","close":7452.395},{"date":"2019-04-29","close":7272.458},{"date":"2019-04-30","close":7237.4702},{"date":"2019-05-02","close":7237.4702},{"date":"2019-05-03","close":7267.46},{"date":"2019-05-07","close":6707.6553},{"date":"2019-05-08","close":6662.6714},{"date":"2019-05-09","close":6602.6924},{"date":"2019-05-10","close":6822.6152},{"date":"2019-05-13","close":6727.6484},{"date":"2019-05-14","close":6702.6572},{"date":"2019-05-15","close":6822.6152},{"date":"2019-05-16","close":6842.6084},{"date":"2019-05-17","close":6662.6714},{"date":"2019-05-20","close":6522.7202},{"date":"2019-05-21","close":6662.6714},{"date":"2019-05-22","close":6662.6714},{"date":"2019-05-23","close":6492.7305},{"date":"2019-05-24","close":6447.7466},{"date":"2019-05-27","close":6602.6924},{"date":"2019-05-28","close":6602.6924},{"date":"2019-05-29","close":6697.6592},{"date":"2019-05-30","close":6592.6958},{"date":"2019-05-31","close":6722.6504},{"date":"2019-06-03","close":6527.7183},{"date":"2019-06-04","close":6442.748},{"date":"2019-06-05","close":6422.7549},{"date":"2019-06-07","close":6272.8076},{"date":"2019-06-10","close":6317.792},{"date":"2019-06-11","close":6507.7256},{"date":"2019-06-12","close":6517.7217},{"date":"2019-06-13","close":6517.7217},{"date":"2019-06-14","close":6477.7358},{"date":"2019-06-17","close":6377.771},{"date":"2019-06-18","close":6402.7622},{"date":"2019-06-19","close":6507.7256},{"date":"2019-06-20","close":6537.7148},{"date":"2019-06-21","close":6617.687},{"date":"2019-06-24","close":6557.708},{"date":"2019-06-25","close":6497.729},{"date":"2019-06-26","close":6477.7358},{"date":"2019-06-27","close":6592.6958},{"date":"2019-06-28","close":6522.7202},{"date":"2019-07-01","close":6737.645},{"date":"2019-07-02","close":6892.5908},{"date":"2019-07-03","close":6772.6328},{"date":"2019-07-04","close":6717.6519},{"date":"2019-07-05","close":6717.6519},{"date":"2019-07-08","close":6682.6641},{"date":"2019-07-09","close":6672.668},{"date":"2019-07-10","close":6722.6504},{"date":"2019-07-11","close":6632.6816},{"date":"2019-07-12","close":6682.6641},{"date":"2019-07-15","close":6812.6187},{"date":"2019-07-16","close":6802.6226},{"date":"2019-07-17","close":6872.5977},{"date":"2019-07-18","close":6772.6328},{"date":"2019-07-19","close":6712.6538},{"date":"2019-07-22","close":6677.666},{"date":"2019-07-23","close":6687.6626},{"date":"2019-07-24","close":6832.6118},{"date":"2019-07-25","close":6867.5996},{"date":"2019-07-26","close":6877.5962},{"date":"2019-07-29","close":6882.5942},{"date":"2019-07-30","close":6977.561},{"date":"2019-07-31","close":6952.5698},{"date":"2019-08-01","close":6952.5698},{"date":"2019-08-02","close":6862.6016},{"date":"2019-08-05","close":6932.5767},{"date":"2019-08-06","close":6692.6606},{"date":"2019-08-07","close":6707.6553},{"date":"2019-08-08","close":6657.6729},{"date":"2019-08-09","close":6677.666},{"date":"2019-08-12","close":6732.647},{"date":"2019-08-13","close":6782.6294},{"date":"2019-08-14","close":6867.5996},{"date":"2019-08-16","close":6932.5767},{"date":"2019-08-19","close":7117.5122},{"date":"2019-08-20","close":7132.5068},{"date":"2019-08-21","close":7057.5332},{"date":"2019-08-22","close":7012.5488},{"date":"2019-08-23","close":7082.5244},{"date":"2019-08-26","close":6982.5596},{"date":"2019-08-27","close":7107.5156},{"date":"2019-08-28","close":7072.5278},{"date":"2019-08-29","close":7052.5352},{"date":"2019-08-30","close":6967.5645},{"date":"2019-09-02","close":7142.5034},{"date":"2019-09-03","close":7222.4756},{"date":"2019-09-04","close":7152.5},{"date":"2019-09-05","close":7332.437},{"date":"2019-09-06","close":7222.4756},{"date":"2019-09-09","close":7367.4248},{"date":"2019-09-10","close":7407.4111},{"date":"2019-09-11","close":7347.4321},{"date":"2019-09-16","close":7362.4268},{"date":"2019-09-17","close":7237.4702},{"date":"2019-09-18","close":7257.4634},{"date":"2019-09-19","close":7257.4634},{"date":"2019-09-20","close":7287.4526},{"date":"2019-09-23","close":7232.4722},{"date":"2019-09-24","close":7292.4512},{"date":"2019-09-25","close":7237.4702},{"date":"2019-09-26","close":7047.5366},{"date":"2019-09-27","close":7017.5474},{"date":"2019-09-30","close":7057.5332},{"date":"2019-10-01","close":7017.5474},{"date":"2019-10-02","close":7017.5474},{"date":"2019-10-04","close":6932.5767},{"date":"2019-10-07","close":6922.5806},{"date":"2019-10-08","close":6932.5767},{"date":"2019-10-10","close":7082.5244},{"date":"2019-10-11","close":7102.5176},{"date":"2019-10-14","close":7172.4932},{"date":"2019-10-15","close":7147.502},{"date":"2019-10-16","close":7142.5034},{"date":"2019-10-17","close":7092.521},{"date":"2019-10-18","close":7042.5386},{"date":"2019-10-21","close":6972.563},{"date":"2019-10-22","close":6977.561},{"date":"2019-10-23","close":7067.5298},{"date":"2019-10-24","close":6982.5596},{"date":"2019-10-25","close":7047.5366},{"date":"2019-10-28","close":7182.4897},{"date":"2019-10-29","close":7122.5107},{"date":"2019-10-30","close":7122.5107},{"date":"2019-10-31","close":7127.5088},{"date":"2019-11-01","close":7037.54},{"date":"2019-11-04","close":7147.502},{"date":"2019-11-05","close":7202.4824},{"date":"2019-11-06","close":7197.4844},{"date":"2019-11-07","close":7237.4702},{"date":"2019-11-08","close":7267.46},{"date":"2019-11-11","close":7062.5312},{"date":"2019-11-12","close":7037.54},{"date":"2019-11-13","close":7107.5156},{"date":"2019-11-14","close":7162.4966},{"date":"2019-11-15","close":7157.498},{"date":"2019-11-18","close":7082.5244},{"date":"2019-11-19","close":7317.4424},{"date":"2019-11-20","close":7307.4458},{"date":"2019-11-21","close":7277.4565},{"date":"2019-11-22","close":7167.4946},{"date":"2019-11-25","close":7067.5298},{"date":"2019-11-26","close":7107.5156},{"date":"2019-11-27","close":7107.5156},{"date":"2019-11-28","close":7132.5068},{"date":"2019-11-29","close":7062.5312},{"date":"2019-12-02","close":7132.5068},{"date":"2019-12-03","close":7187.4878},{"date":"2019-12-04","close":7152.5},{"date":"2019-12-05","close":7297.4492},{"date":"2019-12-06","close":7302.4478},{"date":"2019-12-09","close":7372.4233},{"date":"2019-12-10","close":7412.4092},{"date":"2019-12-11","close":7412.4092},{"date":"2019-12-12","close":7332.437},{"date":"2019-12-13","close":7437.4004},{"date":"2019-12-16","close":7577.3516},{"date":"2019-12-17","close":7612.3394},{"date":"2019-12-18","close":7552.3604},{"date":"2019-12-19","close":7607.3408},{"date":"2019-12-20","close":7492.3813},{"date":"2019-12-23","close":7427.4038},{"date":"2019-12-24","close":7392.416},{"date":"2019-12-26","close":7487.3828},{"date":"2019-12-27","close":7487.3828},{"date":"2019-12-30","close":7477.3862},{"date":"2020-01-02","close":7772.2832},{"date":"2020-01-03","close":7722.3008},{"date":"2020-01-06","close":7897.2397},{"date":"2020-01-07","close":7982.21},{"date":"2020-01-08","close":7932.2275},{"date":"2020-01-09","close":8052.1855},{"date":"2020-01-10","close":8097.1699},{"date":"2020-01-13","close":8127.1592},{"date":"2020-01-14","close":8197.1348},{"date":"2020-01-15","close":8152.1504},{"date":"2020-01-16","close":8222.126},{"date":"2020-01-17","close":8312.0947},{"date":"2020-01-20","close":8407.0615},{"date":"2020-01-21","close":8397.0654},{"date":"2020-01-22","close":8497.0303},{"date":"2020-01-23","close":8287.1035},{"date":"2020-01-28","close":7892.2417},{"date":"2020-01-29","close":8097.1699},{"date":"2020-01-30","close":7997.2046},{"date":"2020-01-31","close":7862.252},{"date":"2020-02-03","close":7842.2588},{"date":"2020-02-04","close":7987.2085},{"date":"2020-02-05","close":8202.1328},{"date":"2020-02-06","close":8562.0078},{"date":"2020-02-07","close":8621.9863},{"date":"2020-02-10","close":8746.9424},{"date":"2020-02-11","close":8716.9531},{"date":"2020-02-12","close":8816.918},{"date":"2020-02-13","close":8846.9082},{"date":"2020-02-14","close":8876.8975},{"date":"2020-02-17","close":9141.8047},{"date":"2020-02-18","close":9301.749},{"date":"2020-02-19","close":9301.749},{"date":"2020-02-20","close":9436.7012},{"date":"2020-02-21","close":9631.6338},{"date":"2020-02-24","close":9786.5791},{"date":"2020-02-25","close":9901.5391},{"date":"2020-02-26","close":9666.6211},{"date":"2020-02-27","close":9656.625},{"date":"2020-02-28","close":9161.7979},{"date":"2020-03-02","close":9396.7158},{"date":"2020-03-03","close":9506.6768},{"date":"2020-03-04","close":9276.7578},{"date":"2020-03-05","close":9616.6387},{"date":"2020-03-06","close":9596.6455},{"date":"2020-03-09","close":9291.752},{"date":"2020-03-10","close":9341.7344},{"date":"2020-03-11","close":9176.793},{"date":"2020-03-12","close":8776.9326},{"date":"2020-03-13","close":8636.9814},{"date":"2020-03-16","close":8786.9287},{"date":"2020-03-17","close":8666.9707},{"date":"2020-03-18","close":8696.96},{"date":"2020-03-19","close":7927.229},{"date":"2020-03-20","close":8052.1855},{"date":"2020-03-23","close":8142.1543},{"date":"2020-03-24","close":8272.1084},{"date":"2020-03-25","close":8601.9932},{"date":"2020-03-26","close":8377.0723},{"date":"2020-03-27","close":8197.1348},{"date":"2020-03-30","close":8137.1558},{"date":"2020-03-31","close":8102.168},{"date":"2020-04-01","close":8142.1543},{"date":"2020-04-02","close":8097.1699},{"date":"2020-04-03","close":8292.1016},{"date":"2020-04-06","close":8432.0527},{"date":"2020-04-07","close":8567.0059},{"date":"2020-04-08","close":8547.0127},{"date":"2020-04-09","close":8591.9971},{"date":"2020-04-10","close":8547.0127},{"date":"2020-04-13","close":8377.0723},{"date":"2020-04-14","close":8591.9971},{"date":"2020-04-16","close":8786.9287},{"date":"2020-04-17","close":8761.9375},{"date":"2020-04-20","close":8766.9355},{"date":"2020-04-21","close":8806.9219},{"date":"2020-04-22","close":8806.9219},{"date":"2020-04-23","close":8761.9375},{"date":"2020-04-24","close":8666.9707},{"date":"2020-04-27","close":8701.958},{"date":"2020-04-28","close":8756.9395},{"date":"2020-04-29","close":8741.9443},{"date":"2020-05-04","close":8656.9746},{"date":"2020-05-06","close":8906.8867},{"date":"2020-05-07","close":9091.8223},{"date":"2020-05-08","close":9271.7598},{"date":"2020-05-11","close":9111.8154},{"date":"2020-05-12","close":9146.8027},{"date":"2020-05-13","close":9331.7383},{"date":"2020-05-14","close":9271.7598},{"date":"2020-05-15","close":9281.7559},{"date":"2020-05-18","close":9306.7471},{"date":"2020-05-19","close":9336.7363},{"date":"2020-05-20","close":9246.7676},{"date":"2020-05-21","close":9211.7803},{"date":"2020-05-22","close":8871.8994},{"date":"2020-05-25","close":8861.9023},{"date":"2020-05-26","close":9151.8008},{"date":"2020-05-27","close":9046.8379},{"date":"2020-05-28","close":8881.8955},{"date":"2020-05-29","close":9041.8398},{"date":"2020-06-01","close":9291.752},{"date":"2020-06-02","close":9306.7471},{"date":"2020-06-03","close":9296.751},{"date":"2020-06-04","close":9191.7871},{"date":"2020-06-05","close":9231.7734},{"date":"2020-06-08","close":9301.749},{"date":"2020-06-09","close":9291.752},{"date":"2020-06-10","close":9296.751},{"date":"2020-06-11","close":9391.7178},{"date":"2020-06-12","close":9396.7158},{"date":"2020-06-15","close":9426.7051},{"date":"2020-06-16","close":9501.6787},{"date":"2020-06-17","close":9551.6611},{"date":"2020-06-18","close":9551.6611},{"date":"2020-06-19","close":9826.0},{"date":"2020-06-22","close":9981.5107},{"date":"2020-06-23","close":10081.4766},{"date":"2020-06-24","close":10196.4365},{"date":"2020-06-25","close":10071.4795},{"date":"2020-06-26","close":10316.3945},{"date":"2020-06-29","close":10026.4951},{"date":"2020-06-30","close":10291.4033},{"date":"2020-07-01","close":10336.3867},{"date":"2020-07-02","close":10341.3857},{"date":"2020-07-03","close":10541.0},{"date":"2020-07-06","close":10841.2109},{"date":"2020-07-07","close":11580.9521},{"date":"2020-07-08","close":11495.9814},{"date":"2020-07-09","close":11995.8076},{"date":"2020-07-10","close":12260.7148},{"date":"2020-07-13","close":12610.5928},{"date":"2020-07-14","close":12465.6426},{"date":"2020-07-15","close":12475.6396},{"date":"2020-07-16","close":11840.8613},{"date":"2020-07-17","close":11675.9189},{"date":"2020-07-20","close":11705.9082},{"date":"2020-07-21","close":11940.8262},{"date":"2020-07-22","close":12025.7969},{"date":"2020-07-23","close":12035.793},{"date":"2020-07-24","close":11505.9785},{"date":"2020-07-27","close":11401.0146},{"date":"2020-07-28","close":11376.0234},{"date":"2020-07-29","close":11725.9014},{"date":"2020-07-30","close":11905.8389},{"date":"2020-07-31","close":11995.8076},{"date":"2020-08-03","close":12220.7285},{"date":"2020-08-04","close":12315.6953},{"date":"2020-08-05","close":12455.6465},{"date":"2020-08-06","close":12185.7412},{"date":"2020-08-07","close":11945.8242},{"date":"2020-08-10","close":11835.8633},{"date":"2020-08-11","close":11745.8945},{"date":"2020-08-12","close":11221.0781},{"date":"2020-08-13","close":11206.083},{"date":"2020-08-14","close":11351.0322},{"date":"2020-08-18","close":11416.0098},{"date":"2020-08-19","close":11311.0469},{"date":"2020-08-20","close":11131.1094},{"date":"2020-08-21","close":11236.0723},{"date":"2020-08-24","close":11510.9766},{"date":"2020-08-25","close":11765.8877},{"date":"2020-08-26","close":11545.9648},{"date":"2020-08-27","close":11565.957},{"date":"2020-08-28","close":11795.877},{"date":"2020-08-31","close":11745.8945},{"date":"2020-09-01","close":11725.9014},{"date":"2020-09-02","close":11935.8281},{"date":"2020-09-03","close":11880.8477},{"date":"2020-09-04","close":11775.8838},{"date":"2020-09-07","close":11525.9717},{"date":"2020-09-08","close":11475.9893},{"date":"2020-09-09","close":11046.1387},{"date":"2020-09-10","close":10981.1621},{"date":"2020-09-11","close":10981.1621},{"date":"2020-09-14","close":11121.1133},{"date":"2020-09-15","close":11166.0977},{"date":"2020-09-16","close":11146.1045},{"date":"2020-09-17","close":11141.1055},{"date":"2020-09-18","close":11091.123},{"date":"2020-09-21","close":11071.1299},{"date":"2020-09-22","close":11051.1377},{"date":"2020-09-23","close":11111.1162},{"date":"2020-09-24","close":10886.1953},{"date":"2020-09-25","close":11066.1318},{"date":"2020-09-28","close":10946.1738},{"date":"2020-09-29","close":11061.1338},{"date":"2020-10-05","close":11126.1113},{"date":"2020-10-06","close":11126.1113},{"date":"2020-10-07","close":11066.1318},{"date":"2020-10-08","close":11171.0957},{"date":"2020-10-12","close":11915.835},{"date":"2020-10-13","close":11805.874},{"date":"2020-10-14","close":11725.9014},{"date":"2020-10-15","close":11595.9473},{"date":"2020-10-16","close":11485.9854},{"date":"2020-10-19","close":11431.0049},{"date":"2020-10-20","close":11555.9609},{"date":"2020-10-21","close":11331.0391},{"date":"2020-10-22","close":11336.0381},{"date":"2020-10-23","close":11056.1357},{"date":"2020-10-26","close":10991.1582},{"date":"2020-10-27","close":11046.1387},{"date":"2020-10-28","close":11241.0713},{"date":"2020-10-29","close":11271.0605},{"date":"2020-10-30","close":11191.0889},{"date":"2020-11-02","close":11396.0166},{"date":"2020-11-03","close":11580.9521},{"date":"2020-11-04","close":11595.9473},{"date":"2020-11-05","close":11805.874},{"date":"2020-11-06","close":11475.9893},{"date":"2020-11-09","close":11760.8896},{"date":"2020-11-10","close":11625.9365},{"date":"2020-11-11","close":11246.0693},{"date":"2020-11-12","close":11286.0557},{"date":"2020-11-13","close":11291.0537},{"date":"2020-11-16","close":11361.0293},{"date":"2020-11-17","close":11126.1113},{"date":"2020-11-18","close":11106.1182},{"date":"2020-11-19","close":11236.0723},{"date":"2020-11-20","close":11226.0762},{"date":"2020-11-23","close":11316.0449},{"date":"2020-11-24","close":11266.0625},{"date":"2020-11-25","close":11036.1426},{"date":"2020-11-26","close":10886.1953},{"date":"2020-11-27","close":10916.1846},{"date":"2020-11-30","close":10981.1621},{"date":"2020-12-01","close":11271.0605},{"date":"2020-12-02","close":11296.0518},{"date":"2020-12-03","close":11281.0566},{"date":"2020-12-04","close":11226.0762},{"date":"2020-12-07","close":11201.085},{"date":"2020-12-08","close":11236.0723},{"date":"2020-12-09","close":11176.0938},{"date":"2020-12-10","close":11091.123},{"date":"2020-12-11","close":10891.1934},{"date":"2020-12-14","close":11046.1387},{"date":"2020-12-15","close":11136.1074},{"date":"2020-12-16","close":11211.0811},{"date":"2020-12-17","close":11301.0498},{"date":"2020-12-18","close":11391.0186},{"date":"2020-12-21","close":11645.9297},{"date":"2020-12-22","close":11690.9141},{"date":"2020-12-23","close":11730.8994},{"date":"2020-12-24","close":11670.9209},{"date":"2020-12-28","close":11670.9209},{"date":"2020-12-29","close":11495.9814},{"date":"2020-12-30","close":11785.8809},{"date":"2021-01-04","close":12555.6113},{"date":"2021-01-05","close":12680.5674},{"date":"2021-01-06","close":12845.5098},{"date":"2021-01-07","close":12990.46},{"date":"2021-01-08","close":12965.4678},{"date":"2021-01-11","close":12795.5273},{"date":"2021-01-12","close":13190.3896},{"date":"2021-01-13","close":13175.3945},{"date":"2021-01-14","close":12995.458},{"date":"2021-01-15","close":13005.4541},{"date":"2021-01-18","close":13095.4229},{"date":"2021-01-19","close":13125.4121},{"date":"2021-01-20","close":13200.3857},{"date":"2021-01-21","close":13725.2031},{"date":"2021-01-22","close":13890.1455},{"date":"2021-01-25","close":14200.0371},{"date":"2021-01-26","close":13985.1123},{"date":"2021-01-27","close":13845.1611},{"date":"2021-01-28","close":13675.2197},{"date":"2021-01-29","close":13360.3301},{"date":"2021-02-01","close":13495.2832},{"date":"2021-02-02","close":13890.1455},{"date":"2021-02-03","close":14060.0859},{"date":"2021-02-04","close":13995.1084},{"date":"2021-02-05","close":14040.0928},{"date":"2021-02-08","close":14120.0645},{"date":"2021-02-09","close":14145.0557},{"date":"2021-02-10","close":14469.9424},{"date":"2021-02-15","close":14759.8408},{"date":"2021-02-16","close":14934.7803},{"date":"2021-02-17","close":15034.7451},{"date":"2021-02-18","close":14314.9961},{"date":"2021-02-19","close":13995.1084},{"date":"2021-02-22","close":13590.25},{"date":"2021-02-23","close":13285.3564},{"date":"2021-02-24","close":12775.5342},{"date":"2021-02-25","close":12750.543},{"date":"2021-02-26","close":12575.6045},{"date":"2021-03-02","close":12815.5205},{"date":"2021-03-03","close":12875.5},{"date":"2021-03-04","close":12460.6445},{"date":"2021-03-05","close":12365.6777},{"date":"2021-03-08","close":12095.7725},{"date":"2021-03-09","close":11825.8662},{"date":"2021-03-10","close":12040.791},{"date":"2021-03-11","close":12040.791},{"date":"2021-03-12","close":12065.7822},{"date":"2021-03-15","close":11450.998},{"date":"2021-03-16","close":11645.9297},{"date":"2021-03-17","close":11725.9014},{"date":"2021-03-18","close":11840.8613},{"date":"2021-03-19","close":11600.9453},{"date":"2021-03-22","close":11595.9473},{"date":"2021-03-23","close":11495.9814},{"date":"2021-03-24","close":11426.0059},{"date":"2021-03-25","close":11436.0029},{"date":"2021-03-26","close":11680.917},{"date":"2021-03-29","close":11680.917},{"date":"2021-03-30","close":11695.9121},{"date":"2021-03-31","close":11615.9404},{"date":"2021-04-01","close":11750.8926},{"date":"2021-04-02","close":11895.8418},{"date":"2021-04-05","close":11985.8105},{"date":"2021-04-06","close":11945.8242},{"date":"2021-04-07","close":11725.9014},{"date":"2021-04-08","close":11805.874},{"date":"2021-04-09","close":11620.9385},{"date":"2021-04-12","close":11520.9727},{"date":"2021-04-13","close":11540.9658},{"date":"2021-04-14","close":11695.9121},{"date":"2021-04-15","close":11690.9141},{"date":"2021-04-16","close":11675.9189},{"date":"2021-04-19","close":12140.7568},{"date":"2021-04-20","close":12150.7529},{"date":"2021-04-21","close":12250.7178},{"date":"2021-04-22","close":12395.667},{"date":"2021-04-23","close":12650.5781},{"date":"2021-04-26","close":12530.6201},{"date":"2021-04-27","close":12520.624},{"date":"2021-04-28","close":12775.5342},{"date":"2021-04-29","close":12805.5244},{"date":"2021-04-30","close":13020.4492},{"date":"2021-05-03","close":13070.4316},{"date":"2021-05-04","close":13010.4521},{"date":"2021-05-06","close":12855.5068},{"date":"2021-05-07","close":12525.6221},{"date":"2021-05-10","close":12410.6621},{"date":"2021-05-11","close":12365.6777},{"date":"2021-05-12","close":12575.6045},{"date":"2021-05-13","close":12575.6045},{"date":"2021-05-14","close":12970.4668},{"date":"2021-05-17","close":13395.3184},{"date":"2021-05-18","close":13315.3457},{"date":"2021-05-20","close":13485.2861},{"date":"2021-05-21","close":13430.3057},{"date":"2021-05-24","close":13355.332},{"date":"2021-05-25","close":13785.1816},{"date":"2021-05-26","close":13725.2031},{"date":"2021-05-27","close":13760.1904},{"date":"2021-05-28","close":13875.1504},{"date":"2021-05-31","close":14115.0664},{"date":"2021-06-01","close":14060.0859},{"date":"2021-06-02","close":13915.1367},{"date":"2021-06-03","close":13755.1924},{"date":"2021-06-04","close":13890.1455},{"date":"2021-06-07","close":13705.21},{"date":"2021-06-08","close":13730.2012},{"date":"2021-06-09","close":13740.1973},{"date":"2021-06-10","close":14020.0996},{"date":"2021-06-11","close":14060.0859},{"date":"2021-06-14","close":14085.0771},{"date":"2021-06-15","close":13985.1123},{"date":"2021-06-16","close":13465.2939},{"date":"2021-06-17","close":13615.2412},{"date":"2021-06-18","close":13915.1367},{"date":"2021-06-21","close":14000.1064},{"date":"2021-06-22","close":14015.1016},{"date":"2021-06-23","close":14155.0527},{"date":"2021-06-24","close":14010.1035},{"date":"2021-06-25","close":14195.0381},{"date":"2021-06-28","close":14574.9053},{"date":"2021-06-29","close":14584.9023},{"date":"2021-06-30","close":14824.8184},{"date":"2021-07-01","close":14904.79},{"date":"2021-07-02","close":14339.9883},{"date":"2021-07-05","close":14334.9893},{"date":"2021-07-06","close":13935.1289},{"date":"2021-07-07","close":14649.8799},{"date":"2021-07-08","close":14799.8271},{"date":"2021-07-09","close":14684.8672},{"date":"2021-07-12","close":15314.6475},{"date":"2021-07-13","close":15179.6943},{"date":"2021-07-14","close":15284.6572},{"date":"2021-07-15","close":15214.6816},{"date":"2021-07-16","close":14989.7607},{"date":"2021-07-19","close":14914.7871},{"date":"2021-07-20","close":14959.7715},{"date":"2021-07-21","close":15464.5947},{"date":"2021-07-22","close":15349.6348},{"date":"2021-07-23","close":15154.7031},{"date":"2021-07-26","close":14694.8643},{"date":"2021-07-27","close":14309.998},{"date":"2021-07-28","close":14070.082},{"date":"2021-07-29","close":14909.7891},{"date":"2021-07-30","close":15024.748},{"date":"2021-08-02","close":15054.7383},{"date":"2021-08-03","close":15139.708},{"date":"2021-08-04","close":15229.6768},{"date":"2021-08-05","close":15174.6963},{"date":"2021-08-06","close":14999.7568},{"date":"2021-08-09","close":14899.792},{"date":"2021-08-10","close":14899.792},{"date":"2021-08-11","close":14934.7803},{"date":"2021-08-12","close":14879.7988},{"date":"2021-08-13","close":14669.8721},{"date":"2021-08-17","close":14275.0107},{"date":"2021-08-18","close":14225.0283},{"date":"2021-08-19","close":14434.9551},{"date":"2021-08-20","close":13980.1133},{"date":"2021-08-23","close":14364.9795},{"date":"2021-08-24","close":14464.9443},{"date":"2021-08-25","close":14569.9072},{"date":"2021-08-26","close":14459.9463},{"date":"2021-08-27","close":14339.9883},{"date":"2021-08-30","close":14384.9717},{"date":"2021-08-31","close":14020.0996},{"date":"2021-09-01","close":13890.1455},{"date":"2021-09-02","close":13785.1816},{"date":"2021-09-03","close":13585.252},{"date":"2021-09-06","close":14010.1035},{"date":"2021-09-07","close":14125.0625},{"date":"2021-09-08","close":14075.0801},{"date":"2021-09-09","close":14050.0889},{"date":"2021-09-10","close":14195.0381},{"date":"2021-09-13","close":14195.0381},{"date":"2021-09-14","close":14394.9688},{"date":"2021-09-15","close":14165.0488},{"date":"2021-09-16","close":14065.084},{"date":"2021-09-17","close":14120.0645},{"date":"2021-09-23","close":14095.0732},{"date":"2021-09-24","close":14220.0293},{"date":"2021-09-27","close":14334.9893},{"date":"2021-09-28","close":14215.0312},{"date":"2021-09-29","close":14105.0703},{"date":"2021-09-30","close":14384.9717},{"date":"2021-10-01","close":14409.9629},{"date":"2021-10-05","close":14300.002},{"date":"2021-10-06","close":14444.9512},{"date":"2021-10-07","close":14469.9424},{"date":"2021-10-08","close":14474.9404},{"date":"2021-10-12","close":14105.0703},{"date":"2021-10-13","close":14354.9824},{"date":"2021-10-14","close":14374.9756},{"date":"2021-10-15","close":14544.916},{"date":"2021-10-18","close":14609.8936},{"date":"2021-10-19","close":14604.8955},{"date":"2021-10-20","close":14609.8936},{"date":"2021-10-21","close":14574.9053},{"date":"2021-10-22","close":14624.8887},{"date":"2021-10-25","close":14744.8467},{"date":"2021-10-26","close":14579.9043},{"date":"2021-10-27","close":14569.9072},{"date":"2021-10-28","close":14634.8848},{"date":"2021-10-29","close":14759.8408},{"date":"2021-11-01","close":14824.8184},{"date":"2021-11-02","close":14869.8027},{"date":"2021-11-03","close":14904.79},{"date":"2021-11-04","close":14939.7783},{"date":"2021-11-05","close":15074.7314},{"date":"2021-11-08","close":15094.7236},{"date":"2021-11-09","close":15189.6904},{"date":"2021-11-10","close":15074.7314},{"date":"2021-11-11","close":15294.6543},{"date":"2021-11-12","close":15444.6016},{"date":"2021-11-15","close":15419.6104},{"date":"2021-11-16","close":15334.6406},{"date":"2021-11-17","close":15364.6299},{"date":"2021-11-18","close":15264.665},{"date":"2021-11-19","close":15314.6475},{"date":"2021-11-22","close":15789.4814},{"date":"2021-11-23","close":15744.4971},{"date":"2021-11-24","close":15744.4971},{"date":"2021-11-25","close":15709.5088},{"date":"2021-11-26","close":15754.4932},{"date":"2021-11-29","close":15764.4902},{"date":"2021-11-30","close":15719.5059},{"date":"2021-12-01","close":15649.5303},{"date":"2021-12-02","close":15559.5615},{"date":"2021-12-03","close":15459.5967},{"date":"2021-12-06","close":15414.6123},{"date":"2021-12-07","close":15059.7363},{"date":"2021-12-08","close":15239.6738},{"date":"2021-12-09","close":15509.5791},{"date":"2021-12-10","close":15494.584},{"date":"2021-12-13","close":15684.5176},{"date":"2021-12-14","close":15669.5234},{"date":"2021-12-15","close":15674.5215},{"date":"2021-12-16","close":15654.5283},{"date":"2021-12-17","close":15479.5898},{"date":"2021-12-20","close":15159.7012},{"date":"2021-12-21","close":15094.7236},{"date":"2021-12-22","close":15264.665},{"date":"2021-12-23","close":15244.6719},{"date":"2021-12-24","close":14779.834},{"date":"2021-12-27","close":14844.8115},{"date":"2021-12-28","close":14869.8027},{"date":"2021-12-29","close":14864.8047},{"date":"2021-12-30","close":14874.8008},{"date":"2022-01-03","close":15084.0},{"date":"2022-01-04","close":14729.8516},{"date":"2022-01-05","close":14424.958},{"date":"2022-01-06","close":14170.0469},{"date":"2022-01-07","close":14095.0732},{"date":"2022-01-10","close":14005.1045},{"date":"2022-01-11","close":13830.166},{"date":"2022-01-12","close":14015.1016},{"date":"2022-01-13","close":13960.1201},{"date":"2022-01-14","close":13970.1172},{"date":"2022-01-17","close":14185.042},{"date":"2022-01-18","close":14135.0596},{"date":"2022-01-19","close":13815.1709},{"date":"2022-01-20","close":13895.1436},{"date":"2022-01-21","close":13725.2031},{"date":"2022-01-24","close":13765.1885},{"date":"2022-01-25","close":13595.248},{"date":"2022-01-26","close":13455.2969},{"date":"2022-01-27","close":13220.3789},{"date":"2022-01-28","close":13325.3428},{"date":"2022-02-03","close":13225.377},{"date":"2022-02-04","close":13175.3945},{"date":"2022-02-07","close":13185.3916},{"date":"2022-02-08","close":12610.5928},{"date":"2022-02-09","close":12780.5332},{"date":"2022-02-10","close":12465.6426},{"date":"2022-02-11","close":12455.6465},{"date":"2022-02-14","close":12220.0},{"date":"2022-02-15","close":12595.5977},{"date":"2022-02-16","close":12625.5869},{"date":"2022-02-17","close":12750.543},{"date":"2022-02-18","close":12645.5801},{"date":"2022-02-21","close":12530.6201},{"date":"2022-02-22","close":12230.7246},{"date":"2022-02-23","close":12605.5938},{"date":"2022-02-24","close":12350.6836},{"date":"2022-02-25","close":12855.5068},{"date":"2022-02-28","close":13000.4561},{"date":"2022-03-02","close":12950.4736},{"date":"2022-03-03","close":12805.5244},{"date":"2022-03-04","close":12585.6006},{"date":"2022-03-07","close":12230.7246},{"date":"2022-03-08","close":12190.7393},{"date":"2022-03-10","close":12220.7285},{"date":"2022-03-11","close":12125.7617},{"date":"2022-03-14","close":11970.8154},{"date":"2022-03-15","close":11495.9814},{"date":"2022-03-16","close":11760.8896},{"date":"2022-03-17","close":12465.6426},{"date":"2022-03-18","close":12180.7422},{"date":"2022-03-21","close":12245.7197},{"date":"2022-03-22","close":12200.7354},{"date":"2022-03-23","close":12190.7393},{"date":"2022-03-24","close":12410.6621},{"date":"2022-03-25","close":12135.7578},{"date":"2022-03-28","close":11880.8477},{"date":"2022-03-29","close":11880.8477},{"date":"2022-03-30","close":12040.791},{"date":"2022-03-31","close":12175.7441},{"date":"2022-04-01","close":12185.7412},{"date":"2022-04-04","close":12045.79},{"date":"2022-04-05","close":12025.7969},{"date":"2022-04-06","close":11870.8506},{"date":"2022-04-07","close":11870.8506},{"date":"2022-04-08","close":11730.8994},{"date":"2022-04-11","close":11406.0137},{"date":"2022-04-12","close":11411.0117},{"date":"2022-04-13","close":11331.0391},{"date":"2022-04-14","close":11391.0186},{"date":"2022-04-15","close":11211.0811},{"date":"2022-04-18","close":11356.0312},{"date":"2022-04-19","close":11356.0312},{"date":"2022-04-20","close":10891.1934},{"date":"2022-04-21","close":10636.2822},{"date":"2022-04-22","close":10446.3486},{"date":"2022-04-25","close":9986.5098},{"date":"2022-04-26","close":9836.5615},{"date":"2022-04-27","close":10226.4258},{"date":"2022-04-28","close":10201.4346},{"date":"2022-04-29","close":10401.3643},{"date":"2022-05-02","close":10501.0},{"date":"2022-05-03","close":10626.2861},{"date":"2022-05-04","close":10591.2979},{"date":"2022-05-06","close":10096.4707},{"date":"2022-05-09","close":9986.0},{"date":"2022-05-10","close":10246.4189},{"date":"2022-05-11","close":10571.3047},{"date":"2022-05-12","close":10556.3105},{"date":"2022-05-13","close":10516.3242},{"date":"2022-05-16","close":10401.3643},{"date":"2022-05-17","close":10481.3369},{"date":"2022-05-18","close":10666.2715},{"date":"2022-05-19","close":10506.3281},{"date":"2022-05-20","close":10596.2959},{"date":"2022-05-23","close":10716.2549},{"date":"2022-05-24","close":10561.3086},{"date":"2022-05-25","close":10451.3467},{"date":"2022-05-26","close":10291.4033},{"date":"2022-05-27","close":10316.3945},{"date":"2022-05-30","close":10441.3506},{"date":"2022-05-31","close":10521.3223},{"date":"2022-06-02","close":10641.2803},{"date":"2022-06-03","close":10756.2402},{"date":"2022-06-07","close":11346.0342},{"date":"2022-06-08","close":11391.0186},{"date":"2022-06-09","close":11151.1025},{"date":"2022-06-10","close":11226.0762},{"date":"2022-06-13","close":11171.0957},{"date":"2022-06-14","close":11071.1299},{"date":"2022-06-15","close":11545.9648},{"date":"2022-06-16","close":11560.959},{"date":"2022-06-17","close":11795.877},{"date":"2022-06-20","close":12195.7373},{"date":"2022-06-21","close":12115.7656},{"date":"2022-06-22","close":12110.7666},{"date":"2022-06-23","close":12390.6689},{"date":"2022-06-24","close":12505.6289},{"date":"2022-06-27","close":12625.5869},{"date":"2022-06-28","close":12495.6328},{"date":"2022-06-29","close":12690.5645},{"date":"2022-06-30","close":12660.5752},{"date":"2022-07-01","close":12535.6182},{"date":"2022-07-04","close":12690.5645},{"date":"2022-07-05","close":12650.5781},{"date":"2022-07-06","close":12460.6445},{"date":"2022-07-07","close":12820.5186},{"date":"2022-07-08","close":12885.4961},{"date":"2022-07-11","close":12480.6377},{"date":"2022-07-12","close":12270.7109},{"date":"2022-07-13","close":12280.708},{"date":"2022-07-14","close":12775.5342},{"date":"2022-07-15","close":12720.5537},{"date":"2022-07-18","close":12690.5645},{"date":"2022-07-19","close":12585.6006},{"date":"2022-07-20","close":12420.6582},{"date":"2022-07-21","close":12360.6797},{"date":"2022-07-22","close":12405.6641},{"date":"2022-07-25","close":12235.7236},{"date":"2022-07-26","close":12235.7236},{"date":"2022-07-27","close":12275.709},{"date":"2022-07-28","close":12180.7422},{"date":"2022-07-29","close":12100.7705},{"date":"2022-08-01","close":12160.75},{"date":"2022-08-02","close":12125.7617},{"date":"2022-08-03","close":11995.8076},{"date":"2022-08-04","close":11845.8594},{"date":"2022-08-05","close":11905.8389},{"date":"2022-08-08","close":12045.79},{"date":"2022-08-09","close":12035.793},{"date":"2022-08-10","close":11910.8369},{"date":"2022-08-11","close":12185.7412},{"date":"2022-08-12","close":12080.7773},{"date":"2022-08-16","close":12305.6992},{"date":"2022-08-17","close":12320.6934},{"date":"2022-08-18","close":12515.625},{"date":"2022-08-19","close":12390.6689},{"date":"2022-08-22","close":12505.6289},{"date":"2022-08-23","close":12580.6025},{"date":"2022-08-24","close":12235.7236},{"date":"2022-08-25","close":12125.7617},{"date":"2022-08-26","close":12095.7725},{"date":"2022-08-29","close":11975.8145},{"date":"2022-08-30","close":11795.877},{"date":"2022-08-31","close":11745.8945},{"date":"2022-09-01","close":11615.9404},{"date":"2022-09-02","close":11580.9521},{"date":"2022-09-05","close":11595.9473},{"date":"2022-09-06","close":11595.9473},{"date":"2022-09-07","close":11820.8682},{"date":"2022-09-08","close":11710.9072},{"date":"2022-09-13","close":11820.8682},{"date":"2022-09-14","close":11705.9082},{"date":"2022-09-15","close":11416.0098},{"date":"2022-09-16","close":11116.1143},{"date":"2022-09-19","close":11036.1426},{"date":"2022-09-20","close":10921.1826},{"date":"2022-09-21","close":10811.2217},{"date":"2022-09-22","close":10801.2246},{"date":"2022-09-23","close":10516.3242},{"date":"2022-09-26","close":10881.1963},{"date":"2022-09-27","close":10836.2129},{"date":"2022-09-28","close":10756.2402},{"date":"2022-09-29","close":10771.2354},{"date":"2022-09-30","close":10771.2354},{"date":"2022-10-04","close":10756.2402},{"date":"2022-10-05","close":10816.2197},{"date":"2022-10-06","close":10736.2471},{"date":"2022-10-07","close":10806.2227},{"date":"2022-10-11","close":10481.3369},{"date":"2022-10-12","close":10521.3223},{"date":"2022-10-13","close":10911.1865},{"date":"2022-10-14","close":11301.0498},{"date":"2022-10-17","close":11256.0654},{"date":"2022-10-18","close":11441.001},{"date":"2022-10-19","close":11316.0449},{"date":"2022-10-20","close":11166.0977},{"date":"2022-10-21","close":11076.1289},{"date":"2022-10-24","close":10726.251},{"date":"2022-10-25","close":10601.2949},{"date":"2022-10-26","close":10891.1934},{"date":"2022-10-27","close":10796.2266},{"date":"2022-10-28","close":10386.3701},{"date":"2022-10-31","close":10356.3799},{"date":"2022-11-01","close":10581.3018},{"date":"2022-11-02","close":10741.2461},{"date":"2022-11-03","close":10681.2666},{"date":"2022-11-04","close":11061.1338},{"date":"2022-11-07","close":11036.1426},{"date":"2022-11-08","close":10706.2578},{"date":"2022-11-09","close":10476.3379},{"date":"2022-11-10","close":10346.3838},{"date":"2022-11-11","close":10356.3799},{"date":"2022-11-14","close":10381.3711},{"date":"2022-11-15","close":10436.3525},{"date":"2022-11-16","close":10536.3174},{"date":"2022-11-17","close":10416.3594},{"date":"2022-11-18","close":10471.3398},{"date":"2022-11-21","close":10396.3662},{"date":"2022-11-22","close":10326.3906},{"date":"2022-11-23","close":10201.4346},{"date":"2022-11-24","close":10131.459},{"date":"2022-11-25","close":9986.5098},{"date":"2022-11-28","close":9816.5693},{"date":"2022-11-29","close":10081.4766},{"date":"2022-11-30","close":9936.5273},{"date":"2022-12-01","close":10251.417},{"date":"2022-12-02","close":10171.4453},{"date":"2022-12-05","close":10291.4033},{"date":"2022-12-06","close":10451.3467},{"date":"2022-12-07","close":10546.3135},{"date":"2022-12-08","close":10526.3203},{"date":"2022-12-09","close":10376.373},{"date":"2022-12-12","close":10466.3418},{"date":"2022-12-13","close":10296.4014},{"date":"2022-12-14","close":10286.4043},{"date":"2022-12-15","close":10331.3887},{"date":"2022-12-16","close":10281.4062},{"date":"2022-12-19","close":10146.4531},{"date":"2022-12-20","close":9896.541},{"date":"2022-12-21","close":9886.5439},{"date":"2022-12-22","close":9761.5879},{"date":"2022-12-23","close":9666.6211},{"date":"2022-12-26","close":9691.6123},{"date":"2022-12-27","close":9881.5459},{"date":"2022-12-28","close":9776.583},{"date":"2022-12-29","close":9886.5439},{"date":"2023-01-02","close":9916.5342},{"date":"2023-01-03","close":9901.5391},{"date":"2023-01-04","close":9931.5283},{"date":"2023-01-05","close":10206.4326},{"date":"2023-01-06","close":10241.4199},{"date":"2023-01-09","close":10391.3682},{"date":"2023-01-10","close":10286.4043},{"date":"2023-01-11","close":10361.3789},{"date":"2023-01-12","close":10426.3555},{"date":"2023-01-13","close":10536.3174},{"date":"2023-01-16","close":10931.1797},{"date":"2023-01-17","close":10811.2217},{"date":"2023-01-18","close":10761.2383},{"date":"2023-01-19","close":10766.2373},{"date":"2023-01-20","close":10856.2051},{"date":"2023-01-25","close":10846.209},{"date":"2023-01-26","close":10861.2041},{"date":"2023-01-27","close":10901.1895},{"date":"2023-01-30","close":10921.1826},{"date":"2023-01-31","close":10886.1953},{"date":"2023-02-01","close":10951.1719},{"date":"2023-02-02","close":11066.1318},{"date":"2023-02-03","close":10841.2109},{"date":"2023-02-06","close":10756.2402},{"date":"2023-02-07","close":10856.2051},{"date":"2023-02-08","close":10951.1719},{"date":"2023-02-09","close":10951.1719},{"date":"2023-02-10","close":10986.1602},{"date":"2023-02-13","close":11076.1289},{"date":"2023-02-14","close":11096.1221},{"date":"2023-02-15","close":11091.123},{"date":"2023-02-16","close":11016.1494},{"date":"2023-02-17","close":10841.2109},{"date":"2023-02-20","close":10791.2285},{"date":"2023-02-21","close":10716.2549},{"date":"2023-02-22","close":10671.2705},{"date":"2023-02-23","close":10696.2617},{"date":"2023-02-24","close":10536.3174},{"date":"2023-02-27","close":10516.3242},{"date":"2023-02-28","close":10631.2842},{"date":"2023-03-02","close":10601.2949},{"date":"2023-03-03","close":10461.3438},{"date":"2023-03-06","close":10431.3535},{"date":"2023-03-07","close":10326.3906},{"date":"2023-03-08","close":10321.3926},{"date":"2023-03-09","close":10351.3818},{"date":"2023-03-10","close":10376.373},{"date":"2023-03-13","close":10276.4082},{"date":"2023-03-14","close":10226.4258},{"date":"2023-03-15","close":10206.4326},{"date":"2023-03-16","close":10076.4775},{"date":"2023-03-17","close":10041.4902},{"date":"2023-03-20","close":10071.4795},{"date":"2023-03-21","close":10191.4375},{"date":"2023-03-22","close":10276.4082},{"date":"2023-03-23","close":10181.4414},{"date":"2023-03-24","close":10296.4014},{"date":"2023-03-27","close":10366.377},{"date":"2023-03-28","close":10351.3818},{"date":"2023-03-29","close":10276.4082},{"date":"2023-03-30","close":10271.4102},{"date":"2023-03-31","close":10336.3867},{"date":"2023-04-03","close":10641.2803},{"date":"2023-04-04","close":10691.2627},{"date":"2023-04-05","close":10516.3242},{"date":"2023-04-06","close":10611.291},{"date":"2023-04-07","close":10801.2246},{"date":"2023-04-10","close":10851.207},{"date":"2023-04-11","close":10786.2295},{"date":"2023-04-12","close":10731.249},{"date":"2023-04-13","close":10521.3223},{"date":"2023-04-14","close":10596.2959},{"date":"2023-04-17","close":10671.2705},{"date":"2023-04-18","close":10736.2471},{"date":"2023-04-19","close":10791.2285},{"date":"2023-04-20","close":10596.2959},{"date":"2023-04-21","close":10536.3174},{"date":"2023-04-24","close":10316.3945},{"date":"2023-04-25","close":10081.4766},{"date":"2023-04-26","close":10136.457},{"date":"2023-04-27","close":10301.3994},{"date":"2023-04-28","close":10291.4033},{"date":"2023-05-02","close":10431.3535},{"date":"2023-05-03","close":10376.373},{"date":"2023-05-04","close":10156.4502},{"date":"2023-05-08","close":9986.5098},{"date":"2023-05-09","close":9926.5303},{"date":"2023-05-10","close":10006.5029},{"date":"2023-05-11","close":10026.4951},{"date":"2023-05-12","close":10011.501},{"date":"2023-05-15","close":10041.4902},{"date":"2023-05-16","close":10171.4453},{"date":"2023-05-17","close":10091.4727},{"date":"2023-05-18","close":10036.0},{"date":"2023-05-19","close":9991.5078},{"date":"2023-05-22","close":9876.5479},{"date":"2023-05-23","close":9756.5898},{"date":"2023-05-24","close":9756.0},{"date":"2023-05-25","close":9726.6006},{"date":"2023-05-26","close":9596.6455},{"date":"2023-05-30","close":9501.6787},{"date":"2023-05-31","close":9391.7178},{"date":"2023-06-01","close":9366.7266},{"date":"2023-06-02","close":9396.7158},{"date":"2023-06-05","close":9376.7227},{"date":"2023-06-07","close":9006.8516},{"date":"2023-06-08","close":8986.8584},{"date":"2023-06-09","close":8866.9004},{"date":"2023-06-12","close":8871.8994},{"date":"2023-06-13","close":8891.8916},{"date":"2023-06-14","close":8826.915},{"date":"2023-06-15","close":9241.7695},{"date":"2023-06-16","close":9166.7959},{"date":"2023-06-19","close":9276.7578},{"date":"2023-06-20","close":9296.751},{"date":"2023-06-21","close":9181.791},{"date":"2023-06-22","close":9076.8271},{"date":"2023-06-23","close":9111.8154},{"date":"2023-06-26","close":9011.8506},{"date":"2023-06-27","close":8971.8643},{"date":"2023-06-28","close":8991.8574},{"date":"2023-06-29","close":8991.8574},{"date":"2023-06-30","close":9211.7803},{"date":"2023-07-03","close":9206.0},{"date":"2023-07-04","close":9131.0},{"date":"2023-07-05","close":9076.0},{"date":"2023-07-06","close":8981.0},{"date":"2023-07-07","close":8961.8672},{"date":"2023-07-10","close":9061.833},{"date":"2023-07-11","close":9026.0},{"date":"2023-07-12","close":9031.0},{"date":"2023-07-13","close":9041.0},{"date":"2023-07-14","close":9031.8428},{"date":"2023-07-17","close":8951.8711},{"date":"2023-07-18","close":8856.0},{"date":"2023-07-19","close":8756.9395},{"date":"2023-07-20","close":8691.9619},{"date":"2023-07-21","close":8846.9082},{"date":"2023-07-24","close":8706.957},{"date":"2023-07-25","close":8891.0},{"date":"2023-07-26","close":8821.917},{"date":"2023-07-27","close":8951.0},{"date":"2023-07-28","close":9016.8486},{"date":"2023-07-31","close":9111.0},{"date":"2023-08-01","close":9121.0},{"date":"2023-08-02","close":9036.0},{"date":"2023-08-03","close":9166.7959},{"date":"2023-08-04","close":9386.7188},{"date":"2023-08-07","close":9286.7539},{"date":"2023-08-08","close":9286.7539},{"date":"2023-08-09","close":9286.7539},{"date":"2023-08-10","close":9261.7627},{"date":"2023-08-11","close":9281.7559},{"date":"2023-08-14","close":8996.8555},{"date":"2023-08-16","close":8966.8662},{"date":"2023-08-17","close":8976.8623},{"date":"2023-08-18","close":8856.9043},{"date":"2023-08-21","close":8746.9424},{"date":"2023-08-22","close":8691.9619},{"date":"2023-08-23","close":8646.9775},{"date":"2023-08-24","close":8626.9844},{"date":"2023-08-25","close":8497.0303},{"date":"2023-08-28","close":8502.0283},{"date":"2023-08-29","close":8731.9482},{"date":"2023-08-30","close":8781.9307},{"date":"2023-08-31","close":8641.9795},{"date":"2023-09-01","close":8646.9775},{"date":"2023-09-04","close":8621.9863},{"date":"2023-09-05","close":8616.9883},{"date":"2023-09-06","close":8606.9912},{"date":"2023-09-07","close":8547.0127},{"date":"2023-09-08","close":8542.0146},{"date":"2023-09-11","close":8562.0078},{"date":"2023-09-12","close":8482.0352},{"date":"2023-09-13","close":8397.0654},{"date":"2023-09-14","close":8192.1367},{"date":"2023-09-15","close":8297.0996},{"date":"2023-09-18","close":8367.0752},{"date":"2023-09-19","close":8222.126},{"date":"2023-09-20","close":8212.1299},{"date":"2023-09-21","close":8182.1401},{"date":"2023-09-22","close":8267.1104},{"date":"2023-09-25","close":8297.0996},{"date":"2023-09-26","close":8342.084},{"date":"2023-09-27","close":8527.0195},{"date":"2023-10-04","close":8457.0439},{"date":"2023-10-05","close":8302.0986},{"date":"2023-10-06","close":8462.042},{"date":"2023-10-10","close":8357.0791},{"date":"2023-10-11","close":8422.0566},{"date":"2023-10-12","close":8467.041},{"date":"2023-10-13","close":8392.0664},{"date":"2023-10-16","close":8212.1299},{"date":"2023-10-17","close":8252.1152},{"date":"2023-10-18","close":8187.1382},{"date":"2023-10-19","close":7942.2241},{"date":"2023-10-20","close":7952.2207},{"date":"2023-10-23","close":7842.2588},{"date":"2023-10-24","close":7822.2661},{"date":"2023-10-25","close":7847.2573},{"date":"2023-10-26","close":7832.2622},{"date":"2023-10-27","close":8102.168},{"date":"2023-10-30","close":8327.0898},{"date":"2023-10-31","close":8307.0967},{"date":"2023-11-01","close":8232.123},{"date":"2023-11-02","close":8142.1543},{"date":"2023-11-03","close":8072.1787},{"date":"2023-11-06","close":8192.1367},{"date":"2023-11-07","close":8247.1172},{"date":"2023-11-08","close":8247.1172},{"date":"2023-11-09","close":8247.1172},{"date":"2023-11-10","close":8247.1172},{"date":"2023-11-13","close":8292.1016},{"date":"2023-11-14","close":8227.124},{"date":"2023-11-15","close":8257.1143},{"date":"2023-11-16","close":8052.1855},{"date":"2023-11-17","close":8062.1821},{"date":"2023-11-20","close":8062.1821},{"date":"2023-11-21","close":8207.1318},{"date":"2023-11-22","close":8127.1592},{"date":"2023-11-23","close":8037.1909},{"date":"2023-11-24","close":8072.1787},{"date":"2023-11-27","close":7997.2046},{"date":"2023-11-28","close":7927.229},{"date":"2023-11-29","close":7947.2222},{"date":"2023-11-30","close":7897.2397},{"date":"2023-12-01","close":8052.1855},{"date":"2023-12-04","close":7942.2241},{"date":"2023-12-05","close":7917.2329},{"date":"2023-12-06","close":7847.2573},{"date":"2023-12-07","close":7832.2622},{"date":"2023-12-08","close":7802.2729},{"date":"2023-12-11","close":7862.252},{"date":"2023-12-12","close":7932.2275},{"date":"2023-12-13","close":7827.2642},{"date":"2023-12-14","close":7712.3042},{"date":"2023-12-15","close":7642.3286},{"date":"2023-12-18","close":7567.355},{"date":"2023-12-19","close":7577.3516},{"date":"2023-12-20","close":7497.3794},{"date":"2023-12-21","close":7597.3447},{"date":"2023-12-22","close":7572.3535},{"date":"2023-12-26","close":7407.4111},{"date":"2023-12-27","close":7427.4038},{"date":"2023-12-28","close":7752.2905},{"date":"2024-01-02","close":7692.3115},{"date":"2024-01-03","close":7677.3164},{"date":"2024-01-04","close":7447.397},{"date":"2024-01-05","close":7427.4038},{"date":"2024-01-08","close":7402.4126},{"date":"2024-01-09","close":7307.4458},{"date":"2024-01-10","close":7292.4512},{"date":"2024-01-11","close":7392.416},{"date":"2024-01-12","close":7397.4146},{"date":"2024-01-15","close":7357.4282},{"date":"2024-01-16","close":7287.4526},{"date":"2024-01-17","close":7307.4458},{"date":"2024-01-18","close":7137.0},{"date":"2024-01-19","close":7242.4688},{"date":"2024-01-22","close":7112.5142},{"date":"2024-01-23","close":7092.521},{"date":"2024-01-24","close":7032.542},{"date":"2024-01-25","close":7162.4966},{"date":"2024-01-26","close":7127.5088},{"date":"2024-01-29","close":6977.561},{"date":"2024-01-30","close":6747.6416},{"date":"2024-01-31","close":6662.6714},{"date":"2024-02-01","close":6662.6714},{"date":"2024-02-02","close":6417.7568},{"date":"2024-02-05","close":6557.708},{"date":"2024-02-06","close":6742.6431},{"date":"2024-02-07","close":7077.5264},{"date":"2024-02-08","close":7207.481},{"date":"2024-02-13","close":7182.4897},{"date":"2024-02-14","close":7222.4756},{"date":"2024-02-15","close":7197.4844},{"date":"2024-02-16","close":7202.4824},{"date":"2024-02-19","close":7257.4634},{"date":"2024-02-20","close":7297.4492},{"date":"2024-02-21","close":7347.4321},{"date":"2024-02-22","close":7352.4302},{"date":"2024-02-23","close":7277.4565},{"date":"2024-02-26","close":7377.4214},{"date":"2024-02-27","close":7402.4126},{"date":"2024-02-28","close":7397.4146},{"date":"2024-02-29","close":7497.3794},{"date":"2024-03-04","close":7667.3203},{"date":"2024-03-05","close":7677.3164},{"date":"2024-03-06","close":7717.3027},{"date":"2024-03-07","close":7577.3516},{"date":"2024-03-08","close":7427.4038},{"date":"2024-03-11","close":7682.3149},{"date":"2024-03-12","close":7847.2573},{"date":"2024-03-13","close":7887.2432},{"date":"2024-03-14","close":7852.2554},{"date":"2024-03-15","close":7857.2539},{"date":"2024-03-18","close":8022.1963},{"date":"2024-03-19","close":8087.1733},{"date":"2024-03-20","close":8002.2031},{"date":"2024-03-21","close":7982.21},{"date":"2024-03-22","close":7762.2871},{"date":"2024-03-25","close":7797.2749},{"date":"2024-03-26","close":7692.3115},{"date":"2024-03-27","close":7647.3271},{"date":"2024-03-28","close":7587.3481},{"date":"2024-03-29","close":7667.3203},{"date":"2024-04-01","close":7897.2397},{"date":"2024-04-02","close":7797.2749},{"date":"2024-04-03","close":7802.2729},{"date":"2024-04-04","close":7787.2783},{"date":"2024-04-05","close":7792.2764},{"date":"2024-04-08","close":7697.3096},{"date":"2024-04-09","close":7697.3096},{"date":"2024-04-11","close":7632.3325},{"date":"2024-04-12","close":7652.3252},{"date":"2024-04-15","close":7762.2871},{"date":"2024-04-16","close":7707.3062},{"date":"2024-04-17","close":7722.3008},{"date":"2024-04-18","close":7697.3096},{"date":"2024-04-19","close":7557.3584},{"date":"2024-04-22","close":7537.3657},{"date":"2024-04-23","close":7507.376},{"date":"2024-04-24","close":7422.4058},{"date":"2024-04-25","close":7602.3428},{"date":"2024-04-26","close":7797.2749},{"date":"2024-04-29","close":8147.1523},{"date":"2024-04-30","close":8107.1665},{"date":"2024-05-02","close":7992.2065},{"date":"2024-05-03","close":7947.2222},{"date":"2024-05-07","close":8052.1855},{"date":"2024-05-08","close":8052.1855},{"date":"2024-05-09","close":8057.1836},{"date":"2024-05-10","close":8027.1943},{"date":"2024-05-13","close":7962.2168},{"date":"2024-05-14","close":7877.2466},{"date":"2024-05-16","close":7802.2729},{"date":"2024-05-17","close":7807.271},{"date":"2024-05-20","close":7942.2241},{"date":"2024-05-21","close":7942.2241},{"date":"2024-05-22","close":7947.2222},{"date":"2024-05-23","close":7872.2485},{"date":"2024-05-24","close":7777.2817},{"date":"2024-05-27","close":7677.3164},{"date":"2024-05-28","close":7642.3286},{"date":"2024-05-29","close":7702.3076},{"date":"2024-05-30","close":7847.2573},{"date":"2024-05-31","close":7877.2466},{"date":"2024-06-03","close":7837.2607},{"date":"2024-06-04","close":7842.2588},{"date":"2024-06-05","close":7847.2573},{"date":"2024-06-07","close":7512.374},{"date":"2024-06-10","close":7617.3374},{"date":"2024-06-11","close":7592.3462},{"date":"2024-06-12","close":7592.3462},{"date":"2024-06-13","close":7582.3496},{"date":"2024-06-14","close":7587.3481},{"date":"2024-06-17","close":7782.2798},{"date":"2024-06-18","close":7717.3027},{"date":"2024-06-19","close":7672.3184},{"date":"2024-06-20","close":7557.3584},{"date":"2024-06-21","close":7507.376},{"date":"2024-06-24","close":7507.376},{"date":"2024-06-25","close":7272.458},{"date":"2024-06-26","close":7347.4321},{"date":"2024-06-27","close":7332.437},{"date":"2024-06-28","close":7187.4878},{"date":"2024-07-01","close":7137.5054},{"date":"2024-07-02","close":7177.4912},{"date":"2024-07-03","close":7132.5068},{"date":"2024-07-04","close":7037.54},{"date":"2024-07-05","close":6987.5576},{"date":"2024-07-08","close":6952.5698},{"date":"2024-07-09","close":6917.582},{"date":"2024-07-10","close":7092.521},{"date":"2024-07-11","close":7192.4858},{"date":"2024-07-12","close":7187.4878},{"date":"2024-07-15","close":7122.5107},{"date":"2024-07-16","close":7227.4736},{"date":"2024-07-17","close":7237.4702},{"date":"2024-07-18","close":7277.4565},{"date":"2024-07-19","close":7342.4336},{"date":"2024-07-22","close":7357.4282},{"date":"2024-07-23","close":7202.4824},{"date":"2024-07-24","close":7047.5366},{"date":"2024-07-25","close":7027.5435},{"date":"2024-07-26","close":7047.5366},{"date":"2024-07-29","close":6987.5576},{"date":"2024-07-30","close":6897.5894},{"date":"2024-07-31","close":7162.4966},{"date":"2024-08-01","close":7037.54},{"date":"2024-08-02","close":6942.5732},{"date":"2024-08-05","close":6937.5752},{"date":"2024-08-06","close":6882.5942},{"date":"2024-08-07","close":7042.5386},{"date":"2024-08-08","close":6947.5718},{"date":"2024-08-09","close":6842.6084},{"date":"2024-08-12","close":6797.624},{"date":"2024-08-13","close":6857.603},{"date":"2024-08-14","close":6767.6348},{"date":"2024-08-16","close":6692.6606},{"date":"2024-08-19","close":6657.6729},{"date":"2024-08-20","close":6517.7217},{"date":"2024-08-21","close":6542.7134},{"date":"2024-08-22","close":6492.7305},{"date":"2024-08-23","close":6477.7358},{"date":"2024-08-26","close":6442.748},{"date":"2024-08-27","close":6392.0},{"date":"2024-08-28","close":6397.7637},{"date":"2024-08-29","close":6447.7466},{"date":"2024-08-30","close":6692.6606},{"date":"2024-09-02","close":6512.7236},{"date":"2024-09-03","close":6557.708},{"date":"2024-09-04","close":6482.7339},{"date":"2024-09-05","close":6592.6958},{"date":"2024-09-06","close":6492.7305},{"date":"2024-09-09","close":6487.7324},{"date":"2024-09-10","close":6497.729},{"date":"2024-09-11","close":6502.7271},{"date":"2024-09-12","close":6522.7202},{"date":"2024-09-13","close":6487.7324},{"date":"2024-09-19","close":6497.729},{"date":"2024-09-20","close":6432.7515},{"date":"2024-09-23","close":6517.7217},{"date":"2024-09-24","close":6822.6152},{"date":"2024-09-25","close":7077.5264},{"date":"2024-09-26","close":7277.4565},{"date":"2024-09-27","close":7902.2378},{"date":"2024-09-30","close":9016.8486},{"date":"2024-10-02","close":9341.7344},{"date":"2024-10-04","close":9806.5723},{"date":"2024-10-07","close":12165.748},{"date":"2024-10-08","close":10711.2559},{"date":"2024-10-10","close":9496.6807},{"date":"2024-10-11","close":9016.8486},{"date":"2024-10-14","close":9166.7959},{"date":"2024-10-15","close":9056.834},{"date":"2024-10-16","close":8626.9844},{"date":"2024-10-17","close":8841.9092},{"date":"2024-10-18","close":9506.6768},{"date":"2024-10-21","close":9701.6094},{"date":"2024-10-22","close":9621.6367},{"date":"2024-10-23","close":9751.5918},{"date":"2024-10-24","close":9481.6855},{"date":"2024-10-25","close":9761.5879},{"date":"2024-10-28","close":9696.6104},{"date":"2024-10-29","close":9436.7012},{"date":"2024-10-30","close":9281.0},{"date":"2024-10-31","close":9416.709},{"date":"2024-11-01","close":9416.709},{"date":"2024-11-04","close":9346.7334},{"date":"2024-11-05","close":9996.0},{"date":"2024-11-06","close":9846.5586},{"date":"2024-11-07","close":10111.4658},{"date":"2024-11-08","close":10186.4395},{"date":"2024-11-11","close":10211.4307},{"date":"2024-11-12","close":10366.377},{"date":"2024-11-13","close":10491.333},{"date":"2024-11-14","close":10151.4521},{"date":"2024-11-15","close":9786.5791},{"date":"2024-11-18","close":9391.7178},{"date":"2024-11-19","close":9696.6104},{"date":"2024-11-20","close":9711.6055},{"date":"2024-11-21","close":9721.6025},{"date":"2024-11-22","close":9806.5723},{"date":"2024-11-25","close":9291.752},{"date":"2024-11-26","close":9151.8008},{"date":"2024-11-27","close":9281.7559},{"date":"2024-11-28","close":9296.751},{"date":"2024-11-29","close":9576.6523},{"date":"2024-12-02","close":9686.6143},{"date":"2024-12-03","close":9706.6074},{"date":"2024-12-04","close":9756.5898},{"date":"2024-12-05","close":9641.6299},{"date":"2024-12-06","close":9946.5234},{"date":"2024-12-09","close":9851.5566},{"date":"2024-12-10","close":10061.4834},{"date":"2024-12-11","close":9951.5215},{"date":"2024-12-12","close":9966.5166},{"date":"2024-12-13","close":9951.5215},{"date":"2024-12-16","close":9641.6299},{"date":"2024-12-17","close":9626.6357},{"date":"2024-12-18","close":9586.6494},{"date":"2024-12-19","close":9621.6367},{"date":"2024-12-20","close":9736.5967},{"date":"2024-12-23","close":9761.5879},{"date":"2024-12-24","close":9601.6436},{"date":"2024-12-26","close":9791.5771},{"date":"2024-12-27","close":9761.5879},{"date":"2024-12-30","close":9881.5459},{"date":"2025-01-02","close":9261.7627},{"date":"2025-01-03","close":9106.8174},{"date":"2025-01-06","close":8916.8838},{"date":"2025-01-07","close":8911.8848},{"date":"2025-01-08","close":8876.8975},{"date":"2025-01-09","close":8946.873},{"date":"2025-01-10","close":8911.8848},{"date":"2025-01-13","close":8786.9287},{"date":"2025-01-14","close":8986.8584},{"date":"2025-01-15","close":8926.8799},{"date":"2025-01-16","close":8931.8779},{"date":"2025-01-17","close":9101.8184},{"date":"2025-01-20","close":9091.8223},{"date":"2025-01-21","close":9126.8096},{"date":"2025-01-22","close":9071.8291},{"date":"2025-01-23","close":9106.8174},{"date":"2025-01-24","close":9101.8184},{"date":"2025-01-31","close":9101.8184},{"date":"2025-02-03","close":9011.8506},{"date":"2025-02-04","close":9161.7979},{"date":"2025-02-05","close":9016.8486},{"date":"2025-02-06","close":9246.7676},{"date":"2025-02-07","close":9541.665},{"date":"2025-02-10","close":9536.667},{"date":"2025-02-11","close":9491.6826},{"date":"2025-02-12","close":9441.7002},{"date":"2025-02-13","close":9486.6846},{"date":"2025-02-14","close":9556.6602},{"date":"2025-02-17","close":9706.6074},{"date":"2025-02-18","close":9671.6191},{"date":"2025-02-19","close":9611.6406},{"date":"2025-02-20","close":9621.6367},{"date":"2025-02-21","close":9931.5283},{"date":"2025-02-24","close":9806.5723},{"date":"2025-02-25","close":9746.5938},{"date":"2025-02-26","close":9816.5693},{"date":"2025-02-27","close":9816.5693},{"date":"2025-02-28","close":9671.6191},{"date":"2025-03-04","close":9536.667},{"date":"2025-03-05","close":9586.6494},{"date":"2025-03-06","close":9736.5967},{"date":"2025-03-07","close":9776.583},{"date":"2025-03-10","close":9611.6406},{"date":"2025-03-11","close":9626.6357},{"date":"2025-03-12","close":9626.6357},{"date":"2025-03-13","close":9526.6699},{"date":"2025-03-14","close":9796.5762},{"date":"2025-03-17","close":9721.6025},{"date":"2025-03-18","close":9781.5811},{"date":"2025-03-19","close":9776.583},{"date":"2025-03-20","close":9776.583},{"date":"2025-03-21","close":9586.6494},{"date":"2025-03-24","close":9541.665},{"date":"2025-03-25","close":9616.6387},{"date":"2025-03-26","close":9581.6514},{"date":"2025-03-27","close":9591.6475},{"date":"2025-03-28","close":9556.6602},{"date":"2025-03-31","close":9381.7207},{"date":"2025-04-01","close":9391.7178},{"date":"2025-04-02","close":9391.7178},{"date":"2025-04-03","close":9266.7607},{"date":"2025-04-04","close":8896.8906},{"date":"2025-04-07","close":7602.3428},{"date":"2025-04-08","close":8057.1836},{"date":"2025-04-09","close":8294.1006},{"date":"2025-04-10","close":8352.0811},{"date":"2025-04-11","close":8467.041},{"date":"2025-04-14","close":8432.0527},{"date":"2025-04-15","close":8237.1211},{"date":"2025-04-16","close":8112.1646},{"date":"2025-04-17","close":8132.1577},{"date":"2025-04-18","close":8192.1367},{"date":"2025-04-21","close":8232.123},{"date":"2025-04-22","close":8232.123},{"date":"2025-04-23","close":8382.0703},{"date":"2025-04-24","close":8387.0684},{"date":"2025-04-25","close":8387.0684},{"date":"2025-04-28","close":8362.0771},{"date":"2025-04-29","close":8322.0908},{"date":"2025-04-30","close":8297.0996},{"date":"2025-05-02","close":8402.0635},{"date":"2025-05-07","close":8437.0508},{"date":"2025-05-08","close":8552.0107},{"date":"2025-05-09","close":8552.0107},{"date":"2025-05-12","close":8766.9355},{"date":"2025-05-13","close":8901.8887},{"date":"2025-05-14","close":8991.8574},{"date":"2025-05-15","close":8721.9512},{"date":"2025-05-16","close":8671.9688},{"date":"2025-05-19","close":8656.9746},{"date":"2025-05-20","close":8621.9863},{"date":"2025-05-21","close":8671.9688},{"date":"2025-05-22","close":8626.9844},{"date":"2025-05-23","close":8626.9844},{"date":"2025-05-26","close":8362.0771},{"date":"2025-05-27","close":8307.0967},{"date":"2025-05-28","close":8302.0986},{"date":"2025-05-29","close":8407.0615},{"date":"2025-05-30","close":8367.0752},{"date":"2025-06-02","close":8397.0654},{"date":"2025-06-04","close":8447.0479},{"date":"2025-06-05","close":8467.041},{"date":"2025-06-09","close":8537.0156},{"date":"2025-06-10","close":8442.0488},{"date":"2025-06-11","close":8621.9863},{"date":"2025-06-12","close":8517.0234},{"date":"2025-06-13","close":8532.0176},{"date":"2025-06-16","close":8537.0156},{"date":"2025-06-17","close":8397.0654},{"date":"2025-06-18","close":8532.0176},{"date":"2025-06-19","close":8547.0127},{"date":"2025-06-20","close":8362.0771},{"date":"2025-06-23","close":8462.042},{"date":"2025-06-24","close":8532.0176},{"date":"2025-06-25","close":8731.9482},{"date":"2025-06-26","close":8806.9219},{"date":"2025-06-27","close":8791.9268},{"date":"2025-06-30","close":8811.9199},{"date":"2025-07-01","close":8871.8994},{"date":"2025-07-02","close":8851.9062},{"date":"2025-07-03","close":8986.8584},{"date":"2025-07-04","close":8946.873},{"date":"2025-07-07","close":8871.8994},{"date":"2025-07-08","close":9006.8516},{"date":"2025-07-09","close":9121.8115},{"date":"2025-07-10","close":9156.7998},{"date":"2025-07-11","close":9296.751},{"date":"2025-07-14","close":9246.7676},{"date":"2025-07-15","close":9316.7432},{"date":"2025-07-16","close":9421.707},{"date":"2025-07-17","close":9596.6455},{"date":"2025-07-18","close":9611.6406},{"date":"2025-07-21","close":9626.6357},{"date":"2025-07-22","close":10496.3311},{"date":"2025-07-23","close":9776.583},{"date":"2025-07-24","close":9731.5986},{"date":"2025-07-25","close":9771.585},{"date":"2025-07-28","close":9976.5127},{"date":"2025-07-29","close":10096.4707},{"date":"2025-07-30","close":9966.5166},{"date":"2025-07-31","close":9871.5498},{"date":"2025-08-01","close":9831.5635},{"date":"2025-08-04","close":9781.5811},{"date":"2025-08-05","close":9841.5605},{"date":"2025-08-06","close":9931.5283},{"date":"2025-08-07","close":9891.543},{"date":"2025-08-08","close":9926.5303},{"date":"2025-08-11","close":10081.4766},{"date":"2025-08-12","close":10096.4707},{"date":"2025-08-13","close":10391.3682},{"date":"2025-08-14","close":10496.3311},{"date":"2025-08-18","close":10836.2129},{"date":"2025-08-19","close":10996.1562},{"date":"2025-08-20","close":10926.1807},{"date":"2025-08-21","close":11121.1133},{"date":"2025-08-22","close":11326.041},{"date":"2025-08-25","close":11560.959},{"date":"2025-08-26","close":11775.8838},{"date":"2025-08-27","close":11795.877},{"date":"2025-08-28","close":11555.9609},{"date":"2025-08-29","close":12280.708},{"date":"2025-09-01","close":12555.6113},{"date":"2025-09-02","close":12170.7461},{"date":"2025-09-03","close":12295.7021},{"date":"2025-09-04","close":11905.8389},{"date":"2025-09-05","close":12525.6221},{"date":"2025-09-08","close":12355.6816},{"date":"2025-09-09","close":12055.7861},{"date":"2025-09-10","close":12360.6797},{"date":"2025-09-11","close":12910.4873},{"date":"2025-09-12","close":12995.458},{"date":"2025-09-15","close":13105.4189},{"date":"2025-09-16","close":13020.4492},{"date":"2025-09-17","close":13395.3184},{"date":"2025-09-18","close":13155.4023},{"date":"2025-09-19","close":13245.3701},{"date":"2025-09-22","close":13185.3916},{"date":"2025-09-23","close":12775.5342},{"date":"2025-09-24","close":13475.29},{"date":"2025-09-25","close":13840.1621},{"date":"2025-09-26","close":13740.1973},{"date":"2025-09-29","close":13925.1328},{"date":"2025-09-30","close":13825.168},{"date":"2025-10-01","close":13830.166},{"date":"2025-10-02","close":13850.1592},{"date":"2025-10-10","close":13445.3008},{"date":"2025-10-13","close":13260.3652},{"date":"2025-10-14","close":12870.501},{"date":"2025-10-15","close":13095.4229},{"date":"2025-10-16","close":13010.4521},{"date":"2025-10-17","close":12750.543},{"date":"2025-10-20","close":12780.5332},{"date":"2025-10-21","close":13425.3076},{"date":"2025-10-22","close":13345.3359},{"date":"2025-10-23","close":13305.3496},{"date":"2025-10-24","close":13820.1699},{"date":"2025-10-27","close":14035.0947},{"date":"2025-10-28","close":14140.0576},{"date":"2025-10-29","close":14494.9336},{"date":"2025-10-30","close":14190.04},{"date":"2025-10-31","close":13970.1172},{"date":"2025-11-03","close":13830.166},{"date":"2025-11-04","close":13665.2236},{"date":"2025-11-05","close":13685.2168},{"date":"2025-11-06","close":14075.0801},{"date":"2025-11-07","close":14100.0713},{"date":"2025-11-10","close":13910.1377},{"date":"2025-11-11","close":13975.1152},{"date":"2025-11-12","close":13850.1592},{"date":"2025-11-13","close":14275.0107},{"date":"2025-11-14","close":13895.1436},{"date":"2025-11-17","close":13785.1816},{"date":"2025-11-18","close":13670.2217},{"date":"2025-11-19","close":13620.2393},{"date":"2025-11-20","close":13650.2285},{"date":"2025-11-21","close":13235.374},{"date":"2025-11-24","close":13045.4404},{"date":"2025-11-25","close":13345.3359},{"date":"2025-11-26","close":13785.1816},{"date":"2025-11-27","close":13750.1943},{"date":"2025-11-28","close":13595.248},{"date":"2025-12-01","close":13825.168},{"date":"2025-12-02","close":13645.2305},{"date":"2025-12-03","close":13655.2275},{"date":"2025-12-04","close":13645.2305},{"date":"2025-12-05","close":13925.1328},{"date":"2025-12-08","close":14235.0244},{"date":"2025-12-09","close":14324.9932},{"date":"2025-12-10","close":14349.9844},{"date":"2025-12-11","close":14469.9424},{"date":"2025-12-12","close":14409.9629},{"date":"2025-12-15","close":14175.0459},{"date":"2025-12-16","close":13825.168},{"date":"2025-12-17","close":14150.0547},{"date":"2025-12-18","close":14000.1064},{"date":"2025-12-19","close":14030.0957},{"date":"2025-12-22","close":14391.9697},{"date":"2025-12-23","close":14494.9336},{"date":"2025-12-24","close":14295.0039},{"date":"2025-12-26","close":14305.0},{"date":"2025-12-29","close":14130.0},{"date":"2025-12-30","close":14110.0},{"date":"2026-01-02","close":14060.0},{"date":"2026-01-05","close":14570.0},{"date":"2026-01-06","close":14645.0},{"date":"2026-01-07","close":14675.0},{"date":"2026-01-08","close":14640.0},{"date":"2026-01-09","close":14660.0},{"date":"2026-01-12","close":15220.0},{"date":"2026-01-13","close":15080.0},{"date":"2026-01-14","close":15180.0},{"date":"2026-01-15","close":15160.0},{"date":"2026-01-16","close":15275.0},{"date":"2026-01-19","close":15195.0},{"date":"2026-01-20","close":14890.0},{"date":"2026-01-21","close":15035.0},{"date":"2026-01-22","close":15000.0},{"date":"2026-01-23","close":15065.0},{"date":"2026-01-26","close":14740.0},{"date":"2026-01-27","close":14895.0},{"date":"2026-01-28","close":14600.0},{"date":"2026-01-29","close":14635.0},{"date":"2026-01-30","close":14940.0},{"date":"2026-02-02","close":14765.0},{"date":"2026-02-03","close":14750.0},{"date":"2026-02-04","close":14700.0},{"date":"2026-02-05","close":14670.0},{"date":"2026-02-06","close":14715.0},{"date":"2026-02-09","close":14890.0},{"date":"2026-02-10","close":15025.0},{"date":"2026-02-11","close":14690.0},{"date":"2026-02-12","close":14840.0},{"date":"2026-02-13","close":14635.0},{"date":"2026-02-19","close":14775.0},{"date":"2026-02-20","close":14765.0},{"date":"2026-02-23","close":14630.0},{"date":"2026-02-24","close":14800.0},{"date":"2026-02-25","close":14780.0},{"date":"2026-02-26","close":14740.0},{"date":"2026-02-27","close":14765.0},{"date":"2026-03-03","close":14550.0},{"date":"2026-03-04","close":14025.0},{"date":"2026-03-05","close":14400.0},{"date":"2026-03-06","close":14715.0},{"date":"2026-03-09","close":14480.0},{"date":"2026-03-10","close":14960.0},{"date":"2026-03-11","close":15115.0},{"date":"2026-03-12","close":15035.0},{"date":"2026-03-13","close":15105.0},{"date":"2026-03-16","close":15350.0},{"date":"2026-03-17","close":15200.0},{"date":"2026-03-18","close":15175.0},{"date":"2026-03-19","close":15180.0},{"date":"2026-03-20","close":15560.0},{"date":"2026-03-23","close":15265.0},{"date":"2026-03-24","close":14800.0},{"date":"2026-03-25","close":15270.0},{"date":"2026-03-26","close":15170.0},{"date":"2026-03-27","close":15305.0},{"date":"2026-03-30","close":15145.0},{"date":"2026-03-31","close":15110.0},{"date":"2026-04-01","close":14995.0},{"date":"2026-04-02","close":14990.0},{"date":"2026-04-03","close":14860.0},{"date":"2026-04-06","close":14755.0},{"date":"2026-04-07","close":14705.0},{"date":"2026-04-08","close":15385.0},{"date":"2026-04-09","close":14940.0},{"date":"2026-04-10","close":16165.0},{"date":"2026-04-13","close":16190.0},{"date":"2026-04-14","close":16320.0},{"date":"2026-04-15","close":16315.0},{"date":"2026-04-16","close":16575.0},{"date":"2026-04-17","close":17025.0},{"date":"2026-04-20","close":16980.0},{"date":"2026-04-21","close":16900.0},{"date":"2026-04-22","close":17280.0},{"date":"2026-04-23","close":17240.0},{"date":"2026-04-24","close":17000.0},{"date":"2026-04-27","close":16530.0},{"date":"2026-04-28","close":16580.0},{"date":"2026-04-29","close":17240.0},{"date":"2026-04-30","close":17085.0},{"date":"2026-05-04","close":16710.0},{"date":"2026-05-06","close":17065.0},{"date":"2026-05-07","close":17450.0},{"date":"2026-05-08","close":17375.0},{"date":"2026-05-11","close":18095.0},{"date":"2026-05-12","close":18275.0},{"date":"2026-05-13","close":18805.0},{"date":"2026-05-14","close":18810.0},{"date":"2026-05-15","close":18405.0},{"date":"2026-05-18","close":18375.0},{"date":"2026-05-19","close":18290.0},{"date":"2026-05-20","close":18500.0},{"date":"2026-05-21","close":18310.0},{"date":"2026-05-22","close":18780.0},{"date":"2026-05-26","close":18995.0},{"date":"2026-05-27","close":18990.0},{"date":"2026-05-28","close":19500.0},{"date":"2026-05-29","close":19250.0},{"date":"2026-06-01","close":18920.0},{"date":"2026-06-02","close":19305.0},{"date":"2026-06-04","close":19630.0},{"date":"2026-06-05","close":19140.0},{"date":"2026-06-08","close":18530.0},{"date":"2026-06-09","close":18670.0},{"date":"2026-06-10","close":18385.0},{"date":"2026-06-11","close":18100.0},{"date":"2026-06-12","close":18480.0},{"date":"2026-06-15","close":18900.0},{"date":"2026-06-16","close":19640.0},{"date":"2026-06-17","close":19660.0},{"date":"2026-06-18","close":20360.0},{"date":"2026-06-19","close":20370.0},{"date":"2026-06-22","close":21100.0},{"date":"2026-06-23","close":20385.0},{"date":"2026-06-24","close":20440.0},{"date":"2026-06-25","close":20550.0},{"date":"2026-06-26","close":20260.0},{"date":"2026-06-29","close":20150.0},{"date":"2026-06-30","close":21115.0},{"date":"2026-07-01","close":20755.0},{"date":"2026-07-02","close":19730.0},{"date":"2026-07-03","close":19410.0},{"date":"2026-07-06","close":19030.0},{"date":"2026-07-07","close":18730.0},{"date":"2026-07-08","close":18225.0},{"date":"2026-07-09","close":18905.0},{"date":"2026-07-10","close":18500.0},{"date":"2026-07-13","close":17650.0},{"date":"2026-07-14","close":17800.0},{"date":"2026-07-15","close":17920.0},{"date":"2026-07-16","close":17270.0},{"date":"2026-07-20","close":15605.0},{"date":"2026-07-21","close":16950.0},{"date":"2026-07-22","close":16770.0},{"date":"2026-07-23","close":16405.0},{"date":"2026-07-24","close":16135.0},{"date":"2026-07-27","close":16315.0},{"date":"2026-07-28","close":15385.0},{"date":"2026-07-29","close":15405.0},{"date":"2026-07-30","close":14980.0},{"date":"2026-07-31","close":15265.0},{"date":"2026-08-03","close":14995.0},{"date":"2026-08-04","close":15505.0},{"date":"2026-08-05","close":15745.0},{"date":"2026-08-06","close":15605.0},{"date":"2026-08-07","close":15960.0},{"date":"2026-08-10","close":15705.0},{"date":"2026-08-11","close":15865.0},{"date":"2026-08-12","close":15950.0},{"date":"2026-08-13","close":16240.0},{"date":"2026-08-14","close":16010.0},{"date":"2026-08-18","close":16245.0},{"date":"2026-08-19","close":15075.0},{"date":"2026-08-20","close":15230.0},{"date":"2026-08-21","close":15430.0},{"date":"2026-08-24","close":14910.0},{"date":"2026-08-25","close":14865.0},{"date":"2026-08-26","close":15055.0},{"date":"2026-08-27","close":15020.0},{"date":"2026-08-28","close":14770.0},{"date":"2026-08-31","close":14670.0},{"date":"2026-09-01","close":14645.0},{"date":"2026-09-02","close":14330.0},{"date":"2026-09-03","close":14105.0},{"date":"2026-09-04","close":13960.0},{"date":"2026-09-07","close":14270.0},{"date":"2026-09-08","close":14000.0},{"date":"2026-09-09","close":14130.0},{"date":"2026-09-10","close":14140.0},{"date":"2026-09-11","close":13885.0},{"date":"2026-09-14","close":13885.0},{"date":"2026-09-15","close":13965.0},{"date":"2026-09-16","close":14235.0},{"date":"2026-09-17","close":14350.0},{"date":"2026-09-18","close":14620.0},{"date":"2026-09-21","close":14760.0},{"date":"2026-09-22","close":14775.0},{"date":"2026-09-23","close":14535.0},{"date":"2026-09-28","close":13575.0},{"date":"2026-09-29","close":13565.0},{"date":"2026-09-30","close":13575.0},{"date":"2026-10-01","close":13360.0},{"date":"2026-10-02","close":13440.0},{"date":"2026-10-06","close":13285.0},{"date":"2026-10-07","close":13305.0},{"date":"2026-10-08","close":12845.0},{"date":"2026-10-12","close":12660.0},{"date":"2026-10-13","close":12620.0},{"date":"2026-10-14","close":12225.0},{"date":"2026-10-15","close":11840.0},{"date":"2026-10-16","close":11745.0},{"date":"2026-10-19","close":11615.0},{"date":"2026-10-20","close":11445.0},{"date":"2026-10-21","close":11370.0},{"date":"2026-10-22","close":10940.0},{"date":"2026-10-23","close":10575.0}],"chart_data":[{"date":"2024-10-23","open":9227,"high":9797,"low":9227,"close":9752,"volume":2523},{"date":"2024-10-24","open":9382,"high":9742,"low":9152,"close":9482,"volume":2347},{"date":"2024-10-25","open":9167,"high":9802,"low":9167,"close":9762,"volume":2439},{"date":"2024-10-28","open":9822,"high":9887,"low":9697,"close":9697,"volume":1576},{"date":"2024-10-29","open":9697,"high":9762,"low":9337,"close":9437,"volume":646},{"date":"2024-10-30","open":9411,"high":9411,"low":9281,"close":9281,"volume":302},{"date":"2024-10-31","open":9197,"high":9572,"low":8997,"close":9417,"volume":1674},{"date":"2024-11-01","open":9372,"high":9462,"low":9197,"close":9417,"volume":202},{"date":"2024-11-04","open":9137,"high":9392,"low":9137,"close":9347,"volume":441},{"date":"2024-11-05","open":9386,"high":10051,"low":9386,"close":9996,"volume":4200},{"date":"2024-11-06","open":9992,"high":10257,"low":9822,"close":9847,"volume":4133},{"date":"2024-11-07","open":9886,"high":10206,"low":9726,"close":10111,"volume":595},{"date":"2024-11-08","open":10206,"high":10446,"low":10141,"close":10186,"volume":4864},{"date":"2024-11-11","open":10066,"high":10276,"low":9981,"close":10211,"volume":800},{"date":"2024-11-12","open":10311,"high":10761,"low":10311,"close":10366,"volume":1572},{"date":"2024-11-13","open":10421,"high":10491,"low":10201,"close":10491,"volume":749},{"date":"2024-11-14","open":10196,"high":10571,"low":10151,"close":10151,"volume":413},{"date":"2024-11-15","open":10227,"high":10237,"low":9787,"close":9787,"volume":614},{"date":"2024-11-18","open":9737,"high":9737,"low":9392,"close":9392,"volume":517},{"date":"2024-11-19","open":9392,"high":9697,"low":9372,"close":9697,"volume":411},{"date":"2024-11-20","open":9747,"high":9797,"low":9647,"close":9712,"volume":142},{"date":"2024-11-21","open":9847,"high":9852,"low":9722,"close":9722,"volume":142},{"date":"2024-11-22","open":9812,"high":9872,"low":9792,"close":9807,"volume":71},{"date":"2024-11-25","open":10537,"high":10537,"low":9247,"close":9292,"volume":10509},{"date":"2024-11-26","open":8902,"high":9427,"low":8902,"close":9152,"volume":2512},{"date":"2024-11-27","open":9242,"high":9282,"low":9132,"close":9282,"volume":319},{"date":"2024-11-28","open":9417,"high":9437,"low":9247,"close":9297,"volume":1543},{"date":"2024-11-29","open":9992,"high":9992,"low":9297,"close":9577,"volume":451},{"date":"2024-12-02","open":9597,"high":9752,"low":9552,"close":9687,"volume":667},{"date":"2024-12-03","open":9857,"high":9857,"low":9477,"close":9707,"volume":355},{"date":"2024-12-04","open":9697,"high":9817,"low":9667,"close":9757,"volume":192},{"date":"2024-12-05","open":9642,"high":9647,"low":9442,"close":9642,"volume":235},{"date":"2024-12-06","open":9642,"high":9947,"low":9642,"close":9947,"volume":984},{"date":"2024-12-09","open":9842,"high":9947,"low":9832,"close":9852,"volume":442},{"date":"2024-12-10","open":10326,"high":10396,"low":9986,"close":10061,"volume":2458},{"date":"2024-12-11","open":10057,"high":10057,"low":9802,"close":9952,"volume":295},{"date":"2024-12-12","open":9927,"high":9967,"low":9852,"close":9967,"volume":1237},{"date":"2024-12-13","open":10057,"high":10057,"low":9952,"close":9952,"volume":40},{"date":"2024-12-16","open":9827,"high":9847,"low":9642,"close":9642,"volume":226},{"date":"2024-12-17","open":9642,"high":9642,"low":9552,"close":9627,"volume":265},{"date":"2024-12-18","open":9677,"high":9677,"low":9542,"close":9587,"volume":219},{"date":"2024-12-19","open":9587,"high":9622,"low":9507,"close":9622,"volume":1851},{"date":"2024-12-20","open":9622,"high":9832,"low":9577,"close":9737,"volume":2352},{"date":"2024-12-23","open":10317,"high":10317,"low":9702,"close":9762,"volume":308},{"date":"2024-12-24","open":9612,"high":9697,"low":9592,"close":9602,"volume":3057},{"date":"2024-12-26","open":9692,"high":9892,"low":9627,"close":9792,"volume":2287},{"date":"2024-12-27","open":9887,"high":10032,"low":9762,"close":9762,"volume":1419},{"date":"2024-12-30","open":9747,"high":9927,"low":9747,"close":9882,"volume":284},{"date":"2025-01-02","open":9512,"high":9597,"low":9157,"close":9262,"volume":899},{"date":"2025-01-03","open":9262,"high":9262,"low":9107,"close":9107,"volume":955},{"date":"2025-01-06","open":9017,"high":9092,"low":8892,"close":8917,"volume":3261},{"date":"2025-01-07","open":8802,"high":8937,"low":8802,"close":8912,"volume":605},{"date":"2025-01-08","open":8922,"high":8987,"low":8717,"close":8877,"volume":1238},{"date":"2025-01-09","open":8872,"high":8947,"low":8872,"close":8947,"volume":309},{"date":"2025-01-10","open":8917,"high":8917,"low":8892,"close":8912,"volume":232},{"date":"2025-01-13","open":8822,"high":8822,"low":8672,"close":8787,"volume":354},{"date":"2025-01-14","open":8767,"high":9007,"low":8767,"close":8987,"volume":3261},{"date":"2025-01-15","open":9062,"high":9197,"low":8907,"close":8927,"volume":309},{"date":"2025-01-16","open":8927,"high":8937,"low":8897,"close":8932,"volume":397},{"date":"2025-01-17","open":8882,"high":9137,"low":8882,"close":9102,"volume":330},{"date":"2025-01-20","open":9012,"high":9247,"low":9012,"close":9092,"volume":354},{"date":"2025-01-21","open":9292,"high":9292,"low":9127,"close":9127,"volume":54},{"date":"2025-01-22","open":9237,"high":9237,"low":8937,"close":9072,"volume":1346},{"date":"2025-01-23","open":9162,"high":9177,"low":8742,"close":9107,"volume":1950},{"date":"2025-01-24","open":9037,"high":9172,"low":8972,"close":9102,"volume":425},{"date":"2025-01-31","open":8777,"high":9127,"low":8777,"close":9102,"volume":969},{"date":"2025-02-03","open":9047,"high":9127,"low":9012,"close":9012,"volume":1138},{"date":"2025-02-04","open":9137,"high":9242,"low":9097,"close":9162,"volume":367},{"date":"2025-02-05","open":9162,"high":9202,"low":8967,"close":9017,"volume":506},{"date":"2025-02-06","open":9017,"high":9252,"low":9017,"close":9247,"volume":632},{"date":"2025-02-07","open":9277,"high":9597,"low":9247,"close":9542,"volume":316},{"date":"2025-02-10","open":9597,"high":9597,"low":9507,"close":9537,"volume":264},{"date":"2025-02-11","open":9617,"high":9617,"low":9417,"close":9492,"volume":476},{"date":"2025-02-12","open":9447,"high":9447,"low":9407,"close":9442,"volume":577},{"date":"2025-02-13","open":9612,"high":9612,"low":9487,"close":9487,"volume":1493},{"date":"2025-02-14","open":9487,"high":9692,"low":9487,"close":9557,"volume":1913},{"date":"2025-02-17","open":9617,"high":9802,"low":9612,"close":9707,"volume":2060},{"date":"2025-02-18","open":9702,"high":9817,"low":9577,"close":9672,"volume":1106},{"date":"2025-02-19","open":9672,"high":9672,"low":9507,"close":9612,"volume":1211},{"date":"2025-02-20","open":9662,"high":9772,"low":9617,"close":9622,"volume":1949},{"date":"2025-02-21","open":9647,"high":9932,"low":9647,"close":9932,"volume":2735},{"date":"2025-02-24","open":9937,"high":10057,"low":9807,"close":9807,"volume":5451},{"date":"2025-02-25","open":9827,"high":9922,"low":9747,"close":9747,"volume":3448},{"date":"2025-02-26","open":9762,"high":9832,"low":9762,"close":9817,"volume":371},{"date":"2025-02-27","open":9892,"high":9942,"low":9817,"close":9817,"volume":1271},{"date":"2025-02-28","open":9867,"high":9907,"low":9647,"close":9672,"volume":920},{"date":"2025-03-04","open":9692,"high":9692,"low":9537,"close":9537,"volume":59},{"date":"2025-03-05","open":9592,"high":9677,"low":9587,"close":9587,"volume":4234},{"date":"2025-03-06","open":9587,"high":9737,"low":9587,"close":9737,"volume":533},{"date":"2025-03-07","open":9857,"high":9857,"low":9767,"close":9777,"volume":113},{"date":"2025-03-10","open":9747,"high":9747,"low":9557,"close":9612,"volume":351},{"date":"2025-03-11","open":9647,"high":9647,"low":9587,"close":9627,"volume":1890},{"date":"2025-03-12","open":9627,"high":9817,"low":9627,"close":9627,"volume":1493},{"date":"2025-03-13","open":9627,"high":9647,"low":9422,"close":9527,"volume":946},{"date":"2025-03-14","open":9752,"high":9842,"low":9577,"close":9797,"volume":403},{"date":"2025-03-17","open":9882,"high":9897,"low":9572,"close":9722,"volume":736},{"date":"2025-03-18","open":9782,"high":9782,"low":9697,"close":9782,"volume":7},{"date":"2025-03-19","open":9802,"high":9847,"low":9772,"close":9777,"volume":1501},{"date":"2025-03-20","open":9857,"high":9867,"low":9777,"close":9777,"volume":1460},{"date":"2025-03-21","open":9777,"high":9822,"low":9567,"close":9587,"volume":1773},{"date":"2025-03-24","open":9657,"high":9657,"low":9532,"close":9542,"volume":763},{"date":"2025-03-25","open":9607,"high":9657,"low":9602,"close":9617,"volume":176},{"date":"2025-03-26","open":9602,"high":9602,"low":9562,"close":9582,"volume":331},{"date":"2025-03-27","open":9582,"high":9602,"low":9517,"close":9592,"volume":92},{"date":"2025-03-28","open":9592,"high":9612,"low":9557,"close":9557,"volume":49},{"date":"2025-03-31","open":9547,"high":9547,"low":9382,"close":9382,"volume":55},{"date":"2025-04-01","open":9382,"high":9477,"low":9382,"close":9392,"volume":22},{"date":"2025-04-02","open":9422,"high":9422,"low":9392,"close":9392,"volume":67},{"date":"2025-04-03","open":9197,"high":9392,"low":9197,"close":9267,"volume":3017},{"date":"2025-04-04","open":9242,"high":9242,"low":8727,"close":8897,"volume":146},{"date":"2025-04-07","open":8876,"high":8886,"low":7602,"close":7602,"volume":377},{"date":"2025-04-08","open":8207,"high":8212,"low":8052,"close":8057,"volume":1300},{"date":"2025-04-09","open":8067,"high":8294,"low":8067,"close":8294,"volume":15134},{"date":"2025-04-10","open":8297,"high":8367,"low":8167,"close":8352,"volume":3223},{"date":"2025-04-11","open":8052,"high":8467,"low":8052,"close":8467,"volume":535},{"date":"2025-04-14","open":8427,"high":8447,"low":8372,"close":8432,"volume":35},{"date":"2025-04-15","open":8312,"high":8327,"low":8237,"close":8237,"volume":190},{"date":"2025-04-16","open":8312,"high":8377,"low":8112,"close":8112,"volume":223},{"date":"2025-04-17","open":8107,"high":8132,"low":8092,"close":8132,"volume":175},{"date":"2025-04-18","open":8167,"high":8192,"low":8132,"close":8192,"volume":13},{"date":"2025-04-21","open":8162,"high":8247,"low":8122,"close":8232,"volume":341},{"date":"2025-04-22","open":8367,"high":8382,"low":8232,"close":8232,"volume":11},{"date":"2025-04-23","open":8292,"high":8397,"low":8292,"close":8382,"volume":5975},{"date":"2025-04-24","open":8407,"high":8407,"low":8352,"close":8387,"volume":13},{"date":"2025-04-25","open":8372,"high":8427,"low":8372,"close":8387,"volume":118},{"date":"2025-04-28","open":8417,"high":8457,"low":8362,"close":8362,"volume":1239},{"date":"2025-04-29","open":8362,"high":8382,"low":8317,"close":8322,"volume":729},{"date":"2025-04-30","open":8347,"high":8377,"low":8297,"close":8297,"volume":966},{"date":"2025-05-02","open":8507,"high":8507,"low":8372,"close":8402,"volume":238},{"date":"2025-05-07","open":8651,"high":8651,"low":8332,"close":8437,"volume":4261},{"date":"2025-05-08","open":8502,"high":8552,"low":8492,"close":8552,"volume":160},{"date":"2025-05-09","open":8552,"high":8696,"low":8552,"close":8552,"volume":463},{"date":"2025-05-12","open":8578,"high":8877,"low":8568,"close":8767,"volume":872},{"date":"2025-05-13","open":8907,"high":9002,"low":8832,"close":8902,"volume":368},{"date":"2025-05-14","open":8952,"high":9004,"low":8872,"close":8992,"volume":1208},{"date":"2025-05-15","open":8992,"high":8992,"low":8722,"close":8722,"volume":39},{"date":"2025-05-16","open":8707,"high":8712,"low":8642,"close":8672,"volume":131},{"date":"2025-05-19","open":8857,"high":8857,"low":8657,"close":8657,"volume":45},{"date":"2025-05-20","open":8578,"high":8702,"low":8578,"close":8622,"volume":37},{"date":"2025-05-21","open":8687,"high":8687,"low":8632,"close":8672,"volume":506},{"date":"2025-05-22","open":8682,"high":8682,"low":8627,"close":8627,"volume":16},{"date":"2025-05-23","open":8627,"high":8682,"low":8627,"close":8627,"volume":211},{"date":"2025-05-26","open":8606,"high":8606,"low":8317,"close":8362,"volume":215},{"date":"2025-05-27","open":8362,"high":8362,"low":8292,"close":8307,"volume":129},{"date":"2025-05-28","open":8312,"high":8372,"low":8297,"close":8302,"volume":203},{"date":"2025-05-29","open":8297,"high":8449,"low":8297,"close":8407,"volume":327},{"date":"2025-05-30","open":8442,"high":8442,"low":8342,"close":8367,"volume":105},{"date":"2025-06-02","open":8467,"high":8467,"low":8357,"close":8397,"volume":84},{"date":"2025-06-04","open":8402,"high":8497,"low":8402,"close":8447,"volume":748},{"date":"2025-06-05","open":8427,"high":8467,"low":8377,"close":8467,"volume":410},{"date":"2025-06-09","open":8626,"high":8626,"low":8492,"close":8537,"volume":20},{"date":"2025-06-10","open":8582,"high":8582,"low":8442,"close":8442,"volume":349},{"date":"2025-06-11","open":8443,"high":8672,"low":8443,"close":8622,"volume":228},{"date":"2025-06-12","open":8646,"high":8671,"low":8517,"close":8517,"volume":680},{"date":"2025-06-13","open":8661,"high":8661,"low":8532,"close":8532,"volume":79},{"date":"2025-06-16","open":8631,"high":8631,"low":8492,"close":8537,"volume":21},{"date":"2025-06-17","open":8397,"high":8557,"low":8297,"close":8397,"volume":3099},{"date":"2025-06-18","open":8532,"high":8606,"low":8482,"close":8532,"volume":166},{"date":"2025-06-19","open":8636,"high":8656,"low":8512,"close":8547,"volume":45},{"date":"2025-06-20","open":8477,"high":8482,"low":8357,"close":8362,"volume":27},{"date":"2025-06-23","open":8427,"high":8477,"low":8347,"close":8462,"volume":2417},{"date":"2025-06-24","open":8412,"high":8552,"low":8387,"close":8532,"volume":783},{"date":"2025-06-25","open":8533,"high":8732,"low":8533,"close":8732,"volume":141},{"date":"2025-06-26","open":8832,"high":8892,"low":8807,"close":8807,"volume":538},{"date":"2025-06-27","open":8607,"high":8792,"low":8607,"close":8792,"volume":2290},{"date":"2025-06-30","open":8862,"high":8862,"low":8812,"close":8812,"volume":112},{"date":"2025-07-01","open":8907,"high":8907,"low":8807,"close":8872,"volume":154},{"date":"2025-07-02","open":8987,"high":8997,"low":8852,"close":8852,"volume":24},{"date":"2025-07-03","open":8812,"high":9027,"low":8812,"close":8987,"volume":263},{"date":"2025-07-04","open":9052,"high":9097,"low":8947,"close":8947,"volume":516},{"date":"2025-07-07","open":8972,"high":8992,"low":8857,"close":8872,"volume":196},{"date":"2025-07-08","open":8912,"high":9007,"low":8897,"close":9007,"volume":689},{"date":"2025-07-09","open":9112,"high":9227,"low":9112,"close":9122,"volume":639},{"date":"2025-07-10","open":9197,"high":9197,"low":9157,"close":9157,"volume":486},{"date":"2025-07-11","open":9192,"high":9317,"low":9157,"close":9297,"volume":449},{"date":"2025-07-14","open":9262,"high":9282,"low":9222,"close":9247,"volume":588},{"date":"2025-07-15","open":9267,"high":9432,"low":9262,"close":9317,"volume":149},{"date":"2025-07-16","open":9442,"high":9522,"low":9422,"close":9422,"volume":170},{"date":"2025-07-17","open":9487,"high":9642,"low":9487,"close":9597,"volume":128},{"date":"2025-07-18","open":9617,"high":9692,"low":9587,"close":9612,"volume":2301},{"date":"2025-07-21","open":9787,"high":9787,"low":9627,"close":9627,"volume":36},{"date":"2025-07-22","open":9626,"high":10496,"low":9626,"close":10496,"volume":1142},{"date":"2025-07-23","open":9812,"high":9812,"low":9692,"close":9777,"volume":6795},{"date":"2025-07-24","open":9772,"high":9797,"low":9697,"close":9732,"volume":1400},{"date":"2025-07-25","open":9712,"high":9847,"low":9712,"close":9772,"volume":3349},{"date":"2025-07-28","open":9952,"high":9977,"low":9797,"close":9977,"volume":1421},{"date":"2025-07-29","open":10171,"high":10171,"low":9971,"close":10096,"volume":2545},{"date":"2025-07-30","open":10117,"high":10202,"low":9967,"close":9967,"volume":1186},{"date":"2025-07-31","open":9957,"high":9997,"low":9872,"close":9872,"volume":114},{"date":"2025-08-01","open":9802,"high":9912,"low":9802,"close":9832,"volume":681},{"date":"2025-08-04","open":9832,"high":9832,"low":9727,"close":9782,"volume":181},{"date":"2025-08-05","open":9837,"high":9902,"low":9777,"close":9842,"volume":431},{"date":"2025-08-06","open":9962,"high":9962,"low":9857,"close":9932,"volume":41},{"date":"2025-08-07","open":9932,"high":9932,"low":9892,"close":9892,"volume":40},{"date":"2025-08-08","open":9902,"high":9927,"low":9802,"close":9927,"volume":878},{"date":"2025-08-11","open":9936,"high":10086,"low":9826,"close":10081,"volume":932},{"date":"2025-08-12","open":10091,"high":10156,"low":9966,"close":10096,"volume":1135},{"date":"2025-08-13","open":10216,"high":10516,"low":10186,"close":10391,"volume":2062},{"date":"2025-08-14","open":10521,"high":10596,"low":10406,"close":10496,"volume":781},{"date":"2025-08-18","open":10741,"high":11136,"low":10596,"close":10836,"volume":2745},{"date":"2025-08-19","open":11041,"high":11096,"low":10996,"close":10996,"volume":3245},{"date":"2025-08-20","open":10996,"high":10996,"low":10506,"close":10926,"volume":3354},{"date":"2025-08-21","open":11046,"high":11181,"low":10996,"close":11121,"volume":3743},{"date":"2025-08-22","open":11196,"high":11326,"low":10941,"close":11326,"volume":1604},{"date":"2025-08-25","open":11392,"high":11566,"low":11377,"close":11561,"volume":5625},{"date":"2025-08-26","open":11766,"high":11776,"low":11616,"close":11776,"volume":1744},{"date":"2025-08-27","open":11776,"high":11916,"low":11661,"close":11796,"volume":3298},{"date":"2025-08-28","open":11651,"high":11721,"low":11501,"close":11556,"volume":2057},{"date":"2025-08-29","open":11921,"high":12436,"low":11921,"close":12281,"volume":1766},{"date":"2025-09-01","open":12396,"high":12691,"low":12296,"close":12556,"volume":2182},{"date":"2025-09-02","open":12651,"high":12656,"low":12056,"close":12171,"volume":3279},{"date":"2025-09-03","open":12176,"high":12296,"low":11701,"close":12296,"volume":4577},{"date":"2025-09-04","open":12231,"high":12426,"low":11906,"close":11906,"volume":3887},{"date":"2025-09-05","open":11851,"high":12526,"low":11701,"close":12526,"volume":6911},{"date":"2025-09-08","open":12526,"high":12591,"low":12216,"close":12356,"volume":1185},{"date":"2025-09-09","open":12376,"high":12466,"low":12056,"close":12056,"volume":1497},{"date":"2025-09-10","open":12146,"high":12376,"low":12146,"close":12361,"volume":913},{"date":"2025-09-11","open":12265,"high":12925,"low":12265,"close":12910,"volume":3562},{"date":"2025-09-12","open":13045,"high":13045,"low":12795,"close":12995,"volume":2914},{"date":"2025-09-15","open":12875,"high":13225,"low":12875,"close":13105,"volume":5536},{"date":"2025-09-16","open":13020,"high":13040,"low":12825,"close":13020,"volume":2314},{"date":"2025-09-17","open":12865,"high":13400,"low":12865,"close":13395,"volume":5005},{"date":"2025-09-18","open":13415,"high":13430,"low":13145,"close":13155,"volume":1774},{"date":"2025-09-19","open":13250,"high":13250,"low":13085,"close":13245,"volume":2872},{"date":"2025-09-22","open":13110,"high":13245,"low":13005,"close":13185,"volume":1971},{"date":"2025-09-23","open":13186,"high":13436,"low":12331,"close":12776,"volume":9068},{"date":"2025-09-24","open":13055,"high":13535,"low":12545,"close":13475,"volume":12902},{"date":"2025-09-25","open":13515,"high":13940,"low":13515,"close":13840,"volume":4068},{"date":"2025-09-26","open":13840,"high":13995,"low":13675,"close":13740,"volume":5612},{"date":"2025-09-29","open":13550,"high":13925,"low":13425,"close":13925,"volume":4558},{"date":"2025-09-30","open":13715,"high":13975,"low":13715,"close":13825,"volume":3169},{"date":"2025-10-01","open":13950,"high":13950,"low":13830,"close":13830,"volume":1779},{"date":"2025-10-02","open":13795,"high":13920,"low":13795,"close":13850,"volume":1520},{"date":"2025-10-10","open":13855,"high":14095,"low":12955,"close":13445,"volume":4740},{"date":"2025-10-13","open":13545,"high":13545,"low":12980,"close":13260,"volume":2169},{"date":"2025-10-14","open":13261,"high":13736,"low":12871,"close":12871,"volume":4591},{"date":"2025-10-15","open":12870,"high":13095,"low":12735,"close":13095,"volume":3041},{"date":"2025-10-16","open":13020,"high":13125,"low":12990,"close":13010,"volume":962},{"date":"2025-10-17","open":13016,"high":13076,"low":12696,"close":12751,"volume":3813},{"date":"2025-10-20","open":12751,"high":13116,"low":12711,"close":12781,"volume":2908},{"date":"2025-10-21","open":12880,"high":13435,"low":12875,"close":13425,"volume":8241},{"date":"2025-10-22","open":13400,"high":13740,"low":13315,"close":13345,"volume":5799},{"date":"2025-10-23","open":13350,"high":13465,"low":13240,"close":13305,"volume":2415},{"date":"2025-10-24","open":13440,"high":13820,"low":13370,"close":13820,"volume":2937},{"date":"2025-10-27","open":13940,"high":14070,"low":13795,"close":14035,"volume":3140},{"date":"2025-10-28","open":14105,"high":14354,"low":14015,"close":14140,"volume":4299},{"date":"2025-10-29","open":14161,"high":14495,"low":13461,"close":14495,"volume":759},{"date":"2025-10-30","open":14324,"high":14494,"low":14190,"close":14190,"volume":6100},{"date":"2025-10-31","open":14190,"high":14255,"low":13925,"close":13970,"volume":983},{"date":"2025-11-03","open":13940,"high":13940,"low":13645,"close":13830,"volume":1124,"rsi_14":64.92,"sma_20":13563.45,"sma_60":12447.63,"sma_120":10690.49},{"date":"2025-11-04","open":13970,"high":13975,"low":13665,"close":13665,"volume":244,"rsi_14":59.02,"sma_20":13555.45,"sma_60":12512.37,"sma_120":10733.1},{"date":"2025-11-05","open":13655,"high":13750,"low":13430,"close":13685,"volume":3596,"rsi_14":60.91,"sma_20":13548.2,"sma_60":12576.43,"sma_120":10775.88},{"date":"2025-11-06","open":13825,"high":14130,"low":13605,"close":14075,"volume":3344,"rsi_14":70.56,"sma_20":13559.45,"sma_60":12645.5,"sma_120":10820.12},{"date":"2025-11-07","open":14257,"high":14257,"low":14060,"close":14100,"volume":2965,"rsi_14":70.51,"sma_20":13592.2,"sma_60":12715.65,"sma_120":10863.44},{"date":"2025-11-10","open":14230,"high":14314,"low":13910,"close":13910,"volume":3469,"rsi_14":58.78,"sma_20":13624.7,"sma_60":12782.05,"sma_120":10904.43},{"date":"2025-11-11","open":13985,"high":14305,"low":13975,"close":13975,"volume":667,"rsi_14":61.46,"sma_20":13679.95,"sma_60":12846.95,"sma_120":10948.22},{"date":"2025-11-12","open":14000,"high":14005,"low":13795,"close":13850,"volume":376,"rsi_14":59.62,"sma_20":13717.7,"sma_60":12909.52,"sma_120":10991.38},{"date":"2025-11-13","open":13815,"high":14314,"low":13645,"close":14275,"volume":865,"rsi_14":58.29,"sma_20":13780.95,"sma_60":12974.25,"sma_120":11038.2},{"date":"2025-11-14","open":14305,"high":14305,"low":13895,"close":13895,"volume":470,"rsi_14":47.59,"sma_20":13838.2,"sma_60":13030.9,"sma_120":11082.15},{"date":"2025-11-17","open":13810,"high":13885,"low":13785,"close":13785,"volume":14,"rsi_14":43.91,"sma_20":13888.45,"sma_60":13080.05,"sma_120":11124.77},{"date":"2025-11-18","open":13785,"high":13885,"low":13670,"close":13670,"volume":18,"rsi_14":34.59,"sma_20":13900.7,"sma_60":13124.62,"sma_120":11166.8},{"date":"2025-11-19","open":13500,"high":13665,"low":13500,"close":13620,"volume":531,"rsi_14":38.22,"sma_20":13914.45,"sma_60":13169.52,"sma_120":11208.42},{"date":"2025-11-20","open":13765,"high":13765,"low":13645,"close":13650,"volume":232,"rsi_14":42.83,"sma_20":13931.7,"sma_60":13211.67,"sma_120":11252.48},{"date":"2025-11-21","open":13570,"high":13720,"low":12740,"close":13235,"volume":1740,"rsi_14":38.12,"sma_20":13902.45,"sma_60":13243.48,"sma_120":11293.55},{"date":"2025-11-24","open":13145,"high":13240,"low":13040,"close":13045,"volume":219,"rsi_14":37.75,"sma_20":13852.95,"sma_60":13268.23,"sma_120":11333.08},{"date":"2025-11-25","open":13055,"high":13560,"low":13055,"close":13345,"volume":319,"rsi_14":43.95,"sma_20":13813.2,"sma_60":13294.4,"sma_120":11374.23},{"date":"2025-11-26","open":13385,"high":13785,"low":13280,"close":13785,"volume":191,"rsi_14":44.93,"sma_20":13777.75,"sma_60":13327.57,"sma_120":11419.38},{"date":"2025-11-27","open":13760,"high":13855,"low":13615,"close":13750,"volume":958,"rsi_14":43.98,"sma_20":13756.0,"sma_60":13364.23,"sma_120":11464.02},{"date":"2025-11-28","open":13595,"high":13595,"low":13525,"close":13595,"volume":282,"rsi_14":44.52,"sma_20":13737.5,"sma_60":13386.23,"sma_120":11506.97},{"date":"2025-12-01","open":13710,"high":13825,"low":13640,"close":13825,"volume":2777,"rsi_14":47.58,"sma_20":13737.5,"sma_60":13407.48,"sma_120":11551.66},{"date":"2025-12-02","open":13930,"high":13930,"low":13645,"close":13645,"volume":210,"rsi_14":46.72,"sma_20":13736.75,"sma_60":13432.15,"sma_120":11594.27},{"date":"2025-12-03","open":13810,"high":13825,"low":13655,"close":13655,"volume":86,"rsi_14":38.33,"sma_20":13735.5,"sma_60":13454.9,"sma_120":11637.75},{"date":"2025-12-04","open":13655,"high":13655,"low":13605,"close":13645,"volume":959,"rsi_14":44.59,"sma_20":13714.25,"sma_60":13483.98,"sma_120":11679.66},{"date":"2025-12-05","open":13785,"high":13925,"low":13772,"close":13925,"volume":192,"rsi_14":52.98,"sma_20":13705.75,"sma_60":13507.4,"sma_120":11724.77},{"date":"2025-12-08","open":13930,"high":14235,"low":13830,"close":14235,"volume":1311,"rsi_14":60.84,"sma_20":13722.25,"sma_60":13538.82,"sma_120":11772.33},{"date":"2025-12-09","open":14370,"high":14370,"low":14240,"close":14325,"volume":1241,"rsi_14":63.3,"sma_20":13740.0,"sma_60":13576.73,"sma_120":11820.61},{"date":"2025-12-10","open":14435,"high":14435,"low":14095,"close":14350,"volume":2022,"rsi_14":63.23,"sma_20":13765.25,"sma_60":13609.98,"sma_120":11870.26},{"date":"2025-12-11","open":14405,"high":14540,"low":14330,"close":14470,"volume":1016,"rsi_14":76.16,"sma_20":13775.25,"sma_60":13636.07,"sma_120":11919.78},{"date":"2025-12-12","open":14285,"high":14415,"low":14205,"close":14410,"volume":1136,"rsi_14":80.58,"sma_20":13801.25,"sma_60":13659.73,"sma_120":11968.68},{"date":"2025-12-15","open":14380,"high":14465,"low":14175,"close":14175,"volume":122,"rsi_14":69.2,"sma_20":13821.0,"sma_60":13677.65,"sma_120":12017.17},{"date":"2025-12-16","open":14140,"high":14145,"low":13715,"close":13825,"volume":3964,"rsi_14":51.08,"sma_20":13829.0,"sma_60":13691.15,"sma_120":12061.9},{"date":"2025-12-17","open":13980,"high":14165,"low":13750,"close":14150,"volume":2222,"rsi_14":58.4,"sma_20":13855.75,"sma_60":13703.82,"sma_120":12108.76},{"date":"2025-12-18","open":14195,"high":14195,"low":14000,"close":14000,"volume":150,"rsi_14":58.53,"sma_20":13873.5,"sma_60":13717.98,"sma_120":12152.71},{"date":"2025-12-19","open":13840,"high":14045,"low":13840,"close":14030,"volume":2426,"rsi_14":54.71,"sma_20":13913.5,"sma_60":13731.15,"sma_120":12196.28},{"date":"2025-12-22","open":13920,"high":14445,"low":13920,"close":14392,"volume":620,"rsi_14":65.85,"sma_20":13981.1,"sma_60":13751.35,"sma_120":12243.0},{"date":"2025-12-23","open":14495,"high":14495,"low":14455,"close":14495,"volume":774,"rsi_14":67.14,"sma_20":14038.85,"sma_60":13780.1,"sma_120":12290.41},{"date":"2025-12-24","open":14495,"high":14495,"low":14190,"close":14295,"volume":137,"rsi_14":62.31,"sma_20":14064.6,"sma_60":13793.85,"sma_120":12335.65},{"date":"2025-12-26","open":14295,"high":14350,"low":14280,"close":14305,"volume":1364,"rsi_14":58.02,"sma_20":14092.35,"sma_60":13801.68,"sma_120":12381.14},{"date":"2025-12-29","open":14310,"high":14420,"low":14025,"close":14130,"volume":436,"rsi_14":47.54,"sma_20":14118.85,"sma_60":13808.18,"sma_120":12424.01},{"date":"2025-12-30","open":14090,"high":14155,"low":13990,"close":14110,"volume":10196,"rsi_14":44.93,"sma_20":14132.85,"sma_60":13811.27,"sma_120":12467.04},{"date":"2026-01-02","open":14145,"high":14170,"low":14060,"close":14060,"volume":1259,"rsi_14":43.28,"sma_20":14153.35,"sma_60":13815.18,"sma_120":12510.28},{"date":"2026-01-05","open":14070,"high":14570,"low":14070,"close":14570,"volume":570,"rsi_14":51.84,"sma_20":14198.85,"sma_60":13827.52,"sma_120":12556.65},{"date":"2026-01-06","open":14580,"high":14680,"low":14520,"close":14645,"volume":510,"rsi_14":54.42,"sma_20":14248.6,"sma_60":13840.77,"sma_120":12602.68},{"date":"2026-01-07","open":14770,"high":14825,"low":14675,"close":14675,"volume":1439,"rsi_14":60.33,"sma_20":14285.85,"sma_60":13861.27,"sma_120":12648.67},{"date":"2026-01-08","open":14810,"high":14815,"low":14640,"close":14640,"volume":3111,"rsi_14":69.47,"sma_20":14305.85,"sma_60":13884.27,"sma_120":12693.21},{"date":"2026-01-09","open":14605,"high":14810,"low":14605,"close":14660,"volume":594,"rsi_14":64.23,"sma_20":14322.35,"sma_60":13914.1,"sma_120":12738.33},{"date":"2026-01-12","open":14820,"high":15220,"low":14795,"close":15220,"volume":917,"rsi_14":77.8,"sma_20":14365.6,"sma_60":13949.52,"sma_120":12787.52},{"date":"2026-01-13","open":15335,"high":15360,"low":15010,"close":15080,"volume":1765,"rsi_14":72.77,"sma_20":14395.85,"sma_60":13984.02,"sma_120":12834.68},{"date":"2026-01-14","open":15185,"high":15510,"low":14850,"close":15180,"volume":1635,"rsi_14":69.26,"sma_20":14434.1,"sma_60":14024.52,"sma_120":12881.22},{"date":"2026-01-15","open":15180,"high":15225,"low":15010,"close":15160,"volume":1030,"rsi_14":66.92,"sma_20":14483.1,"sma_60":14064.18,"sma_120":12927.46},{"date":"2026-01-16","open":15245,"high":15425,"low":15245,"close":15275,"volume":769,"rsi_14":76.14,"sma_20":14555.35,"sma_60":14095.02,"sma_120":12974.53},{"date":"2026-01-19","open":15490,"high":15490,"low":15195,"close":15195,"volume":1148,"rsi_14":72.87,"sma_20":14607.35,"sma_60":14125.85,"sma_120":13013.69},{"date":"2026-01-20","open":15195,"high":15290,"low":14885,"close":14890,"volume":2491,"rsi_14":68.45,"sma_20":14651.6,"sma_60":14152.27,"sma_120":13056.31},{"date":"2026-01-21","open":14940,"high":15050,"low":14930,"close":15035,"volume":1290,"rsi_14":71.17,"sma_20":14701.6,"sma_60":14172.52,"sma_120":13100.51},{"date":"2026-01-22","open":14945,"high":15065,"low":14875,"close":15000,"volume":629,"rsi_14":71.66,"sma_20":14731.75,"sma_60":14188.6,"sma_120":13144.08},{"date":"2026-01-23","open":15120,"high":15120,"low":15035,"close":15065,"volume":300,"rsi_14":64.35,"sma_20":14760.0,"sma_60":14204.02,"sma_120":13186.49},{"date":"2026-01-26","open":14940,"high":15040,"low":14710,"close":14740,"volume":1375,"rsi_14":52.41,"sma_20":14782.0,"sma_60":14208.12,"sma_120":13225.19},{"date":"2026-01-27","open":14740,"high":15140,"low":14740,"close":14895,"volume":1570,"rsi_14":55.24,"sma_20":14811.25,"sma_60":14219.87,"sma_120":13266.27},{"date":"2026-01-28","open":14725,"high":14855,"low":14600,"close":14600,"volume":432,"rsi_14":49.15,"sma_20":14834.75,"sma_60":14230.37,"sma_120":13305.67},{"date":"2026-01-29","open":14635,"high":14950,"low":14635,"close":14635,"volume":95,"rsi_14":49.47,"sma_20":14861.0,"sma_60":14243.78,"sma_120":13345.71},{"date":"2026-01-30","open":14635,"high":14940,"low":14525,"close":14940,"volume":1087,"rsi_14":43.4,"sma_20":14905.0,"sma_60":14265.03,"sma_120":13388.7},{"date":"2026-02-02","open":15170,"high":15170,"low":14745,"close":14765,"volume":1097,"rsi_14":42.69,"sma_20":14914.75,"sma_60":14283.03,"sma_120":13429.73},{"date":"2026-02-03","open":14655,"high":14810,"low":14640,"close":14750,"volume":2477,"rsi_14":39.61,"sma_20":14920.0,"sma_60":14294.28,"sma_120":13469.89},{"date":"2026-02-04","open":14950,"high":14970,"low":14585,"close":14700,"volume":315,"rsi_14":39.05,"sma_20":14921.25,"sma_60":14304.28,"sma_120":13509.97},{"date":"2026-02-05","open":14850,"high":14950,"low":14590,"close":14670,"volume":180,"rsi_14":34.99,"sma_20":14922.75,"sma_60":14316.95,"sma_120":13549.5},{"date":"2026-02-06","open":14750,"high":14750,"low":14450,"close":14715,"volume":698,"rsi_14":37.88,"sma_20":14925.5,"sma_60":14329.28,"sma_120":13588.12},{"date":"2026-02-09","open":14650,"high":15010,"low":14160,"close":14890,"volume":17287,"rsi_14":50.0,"sma_20":14909.0,"sma_60":14346.62,"sma_120":13628.07},{"date":"2026-02-10","open":15080,"high":15080,"low":14900,"close":15025,"volume":1723,"rsi_14":49.73,"sma_20":14906.25,"sma_60":14359.12,"sma_120":13666.68},{"date":"2026-02-11","open":15025,"high":15130,"low":14690,"close":14690,"volume":723,"rsi_14":42.76,"sma_20":14881.75,"sma_60":14372.37,"sma_120":13701.63},{"date":"2026-02-12","open":14790,"high":14910,"low":14710,"close":14840,"volume":1223,"rsi_14":44.94,"sma_20":14865.75,"sma_60":14389.95,"sma_120":13735.0},{"date":"2026-02-13","open":14765,"high":14925,"low":14635,"close":14635,"volume":1161,"rsi_14":47.51,"sma_20":14833.75,"sma_60":14406.03,"sma_120":13765.33},{"date":"2026-02-19","open":14825,"high":14840,"low":14675,"close":14775,"volume":1552,"rsi_14":47.13,"sma_20":14812.75,"sma_60":14425.28,"sma_120":13797.4},{"date":"2026-02-20","open":14770,"high":14770,"low":14645,"close":14765,"volume":180,"rsi_14":54.57,"sma_20":14806.5,"sma_60":14443.87,"sma_120":13827.77},{"date":"2026-02-23","open":14705,"high":14730,"low":14630,"close":14630,"volume":2211,"rsi_14":49.87,"sma_20":14786.25,"sma_60":14467.12,"sma_120":13855.3},{"date":"2026-02-24","open":14630,"high":14955,"low":14630,"close":14800,"volume":1344,"rsi_14":46.05,"sma_20":14776.25,"sma_60":14496.37,"sma_120":13882.3},{"date":"2026-02-25","open":14895,"high":15015,"low":14775,"close":14780,"volume":1383,"rsi_14":50.46,"sma_20":14762.0,"sma_60":14520.28,"sma_120":13907.34},{"date":"2026-02-26","open":14910,"high":14910,"low":14740,"close":14740,"volume":460,"rsi_14":49.7,"sma_20":14762.0,"sma_60":14536.2,"sma_120":13931.88},{"date":"2026-02-27","open":14860,"high":14995,"low":14670,"close":14765,"volume":2182,"rsi_14":52.01,"sma_20":14755.5,"sma_60":14553.03,"sma_120":13958.63},{"date":"2026-03-03","open":14935,"high":14980,"low":14550,"close":14550,"volume":1518,"rsi_14":46.67,"sma_20":14753.0,"sma_60":14568.87,"sma_120":13977.55},{"date":"2026-03-04","open":14485,"high":14515,"low":13375,"close":14025,"volume":2958,"rsi_14":34.87,"sma_20":14722.5,"sma_60":14572.12,"sma_120":13989.8},{"date":"2026-03-05","open":13875,"high":14600,"low":13575,"close":14400,"volume":523,"rsi_14":40.12,"sma_20":14695.5,"sma_60":14584.62,"sma_120":14008.38},{"date":"2026-03-06","open":14565,"high":14760,"low":14500,"close":14715,"volume":42,"rsi_14":44.17,"sma_20":14693.0,"sma_60":14602.2,"sma_120":14028.55},{"date":"2026-03-09","open":14890,"high":14890,"low":13930,"close":14480,"volume":3357,"rsi_14":45.9,"sma_20":14679.5,"sma_60":14616.03,"sma_120":14050.01},{"date":"2026-03-10","open":14480,"high":15030,"low":14410,"close":14960,"volume":10174,"rsi_14":52.08,"sma_20":14692.5,"sma_60":14633.2,"sma_120":14070.3},{"date":"2026-03-11","open":15100,"high":15332,"low":15065,"close":15115,"volume":1401,"rsi_14":58.45,"sma_20":14714.75,"sma_60":14647.78,"sma_120":14093.3},{"date":"2026-03-12","open":15235,"high":15320,"low":14520,"close":15035,"volume":1043,"rsi_14":54.68,"sma_20":14730.75,"sma_60":14659.53,"sma_120":14118.13},{"date":"2026-03-13","open":15080,"high":15225,"low":15075,"close":15105,"volume":201,"rsi_14":55.99,"sma_20":14741.5,"sma_60":14672.03,"sma_120":14141.01},{"date":"2026-03-16","open":15220,"high":15350,"low":15080,"close":15350,"volume":1033,"rsi_14":62.2,"sma_20":14757.75,"sma_60":14686.62,"sma_120":14161.34},{"date":"2026-03-17","open":15365,"high":15470,"low":15200,"close":15200,"volume":346,"rsi_14":56.83,"sma_20":14783.25,"sma_60":14699.7,"sma_120":14179.72},{"date":"2026-03-18","open":15000,"high":15175,"low":14905,"close":15175,"volume":722,"rsi_14":56.73,"sma_20":14800.0,"sma_60":14716.28,"sma_120":14196.97},{"date":"2026-03-19","open":15310,"high":15465,"low":15180,"close":15180,"volume":710,"rsi_14":57.59,"sma_20":14827.25,"sma_60":14738.78,"sma_120":14214.97},{"date":"2026-03-20","open":15145,"high":15760,"low":15145,"close":15560,"volume":1314,"rsi_14":62.21,"sma_20":14866.5,"sma_60":14762.2,"sma_120":14233.01},{"date":"2026-03-23","open":15485,"high":15485,"low":15200,"close":15265,"volume":410,"rsi_14":60.72,"sma_20":14891.5,"sma_60":14783.2,"sma_120":14250.59},{"date":"2026-03-24","open":14990,"high":15140,"low":14640,"close":14800,"volume":594,"rsi_14":61.83,"sma_20":14900.0,"sma_60":14795.95,"sma_120":14263.55},{"date":"2026-03-25","open":15090,"high":15270,"low":14835,"close":15270,"volume":568,"rsi_14":62.91,"sma_20":14923.5,"sma_60":14810.5,"sma_120":14280.92},{"date":"2026-03-26","open":15300,"high":15445,"low":15170,"close":15170,"volume":735,"rsi_14":57.21,"sma_20":14943.0,"sma_60":14821.67,"sma_120":14300.88},{"date":"2026-03-27","open":15010,"high":15325,"low":15010,"close":15305,"volume":1252,"rsi_14":63.5,"sma_20":14971.25,"sma_60":14838.42,"sma_120":14316.13},{"date":"2026-03-30","open":15305,"high":15415,"low":14930,"close":15145,"volume":124,"rsi_14":53.38,"sma_20":14990.25,"sma_60":14852.33,"sma_120":14327.01},{"date":"2026-03-31","open":15260,"high":15390,"low":15110,"close":15110,"volume":232,"rsi_14":49.9,"sma_20":15018.25,"sma_60":14868.67,"sma_120":14338.42},{"date":"2026-04-01","open":15105,"high":15105,"low":14915,"close":14995,"volume":796,"rsi_14":49.25,"sma_20":15066.75,"sma_60":14883.42,"sma_120":14347.34},{"date":"2026-04-02","open":15135,"high":15290,"low":14990,"close":14990,"volume":485,"rsi_14":47.78,"sma_20":15096.25,"sma_60":14898.92,"sma_120":14357.05},{"date":"2026-04-03","open":14890,"high":14975,"low":14735,"close":14860,"volume":1023,"rsi_14":40.08,"sma_20":15103.5,"sma_60":14903.75,"sma_120":14365.63},{"date":"2026-04-06","open":14815,"high":14815,"low":14665,"close":14755,"volume":186,"rsi_14":40.82,"sma_20":15117.25,"sma_60":14905.58,"sma_120":14373.17},{"date":"2026-04-07","open":14770,"high":14885,"low":14640,"close":14705,"volume":153,"rsi_14":40.41,"sma_20":15104.5,"sma_60":14906.08,"sma_120":14383.67},{"date":"2026-04-08","open":14515,"high":15410,"low":14430,"close":15385,"volume":626,"rsi_14":53.28,"sma_20":15118.0,"sma_60":14918.5,"sma_120":14401.38},{"date":"2026-04-09","open":14695,"high":15435,"low":14515,"close":14940,"volume":2377,"rsi_14":40.28,"sma_20":15113.25,"sma_60":14923.17,"sma_120":14418.63},{"date":"2026-04-10","open":15205,"high":16290,"low":15205,"close":16165,"volume":5539,"rsi_14":60.92,"sma_20":15166.25,"sma_60":14938.92,"sma_120":14444.22},{"date":"2026-04-13","open":16165,"high":16290,"low":15900,"close":16190,"volume":3514,"rsi_14":68.89,"sma_20":15208.25,"sma_60":14957.42,"sma_120":14470.72},{"date":"2026-04-14","open":16190,"high":16570,"low":15615,"close":16320,"volume":765,"rsi_14":65.72,"sma_20":15264.25,"sma_60":14976.42,"sma_120":14500.47},{"date":"2026-04-15","open":16375,"high":16635,"low":16315,"close":16315,"volume":633,"rsi_14":67.64,"sma_20":15321.25,"sma_60":14995.67,"sma_120":14529.92},{"date":"2026-04-16","open":16275,"high":16640,"low":15695,"close":16575,"volume":2525,"rsi_14":68.84,"sma_20":15391.0,"sma_60":15017.33,"sma_120":14556.17},{"date":"2026-04-17","open":16700,"high":17025,"low":16695,"close":17025,"volume":1907,"rsi_14":75.68,"sma_20":15464.25,"sma_60":15047.83,"sma_120":14586.84},{"date":"2026-04-20","open":17045,"high":17045,"low":16830,"close":16980,"volume":992,"rsi_14":75.48,"sma_20":15550.0,"sma_60":15082.67,"sma_120":14617.47},{"date":"2026-04-21","open":16980,"high":16980,"low":16780,"close":16900,"volume":501,"rsi_14":76.2,"sma_20":15655.0,"sma_60":15113.75,"sma_120":14643.13},{"date":"2026-04-22","open":16900,"high":17280,"low":16900,"close":17280,"volume":871,"rsi_14":78.55,"sma_20":15755.5,"sma_60":15151.75,"sma_120":14670.17},{"date":"2026-04-23","open":17370,"high":17490,"low":17045,"close":17240,"volume":997,"rsi_14":80.36,"sma_20":15859.0,"sma_60":15188.0,"sma_120":14696.01},{"date":"2026-04-24","open":17275,"high":17275,"low":16880,"close":17000,"volume":1510,"rsi_14":77.68,"sma_20":15943.75,"sma_60":15225.67,"sma_120":14716.89},{"date":"2026-04-27","open":17490,"high":17490,"low":16530,"close":16530,"volume":1404,"rsi_14":70.39,"sma_20":16013.0,"sma_60":15252.92,"sma_120":14736.39},{"date":"2026-04-28","open":16705,"high":16825,"low":16555,"close":16580,"volume":760,"rsi_14":65.54,"sma_20":16086.5,"sma_60":15285.92,"sma_120":14758.14},{"date":"2026-04-29","open":16560,"high":17240,"low":16560,"close":17240,"volume":689,"rsi_14":78.33,"sma_20":16198.75,"sma_60":15329.33,"sma_120":14786.56},{"date":"2026-04-30","open":17110,"high":17270,"low":16050,"close":17085,"volume":7144,"rsi_14":65.38,"sma_20":16303.5,"sma_60":15365.08,"sma_120":14815.06},{"date":"2026-05-04","open":17225,"high":17225,"low":16710,"close":16710,"volume":2716,"rsi_14":57.78,"sma_20":16396.0,"sma_60":15397.5,"sma_120":14840.27},{"date":"2026-05-06","open":16780,"high":17290,"low":16735,"close":17065,"volume":1877,"rsi_14":60.45,"sma_20":16511.5,"sma_60":15436.08,"sma_120":14865.18},{"date":"2026-05-07","open":17095,"high":17450,"low":17095,"close":17450,"volume":353,"rsi_14":64.39,"sma_20":16648.75,"sma_60":15481.92,"sma_120":14893.1},{"date":"2026-05-08","open":17500,"high":17500,"low":17375,"close":17375,"volume":104,"rsi_14":60.64,"sma_20":16748.25,"sma_60":15527.0,"sma_120":14921.98},{"date":"2026-05-11","open":17500,"high":18095,"low":17455,"close":18095,"volume":1104,"rsi_14":63.28,"sma_20":16906.0,"sma_60":15583.33,"sma_120":14956.31},{"date":"2026-05-12","open":18200,"high":18485,"low":17380,"close":18275,"volume":3211,"rsi_14":65.55,"sma_20":17011.5,"sma_60":15639.75,"sma_120":14993.18},{"date":"2026-05-13","open":18450,"high":18805,"low":18410,"close":18805,"volume":378,"rsi_14":70.64,"sma_20":17142.25,"sma_60":15702.75,"sma_120":15030.93},{"date":"2026-05-14","open":18930,"high":19100,"low":18185,"close":18810,"volume":2678,"rsi_14":68.04,"sma_20":17266.75,"sma_60":15771.42,"sma_120":15071.89},{"date":"2026-05-15","open":18570,"high":18780,"low":18180,"close":18405,"volume":691,"rsi_14":62.65,"sma_20":17371.25,"sma_60":15830.83,"sma_120":15110.39},{"date":"2026-05-18","open":18410,"high":18895,"low":17705,"close":18375,"volume":3027,"rsi_14":65.64,"sma_20":17461.25,"sma_60":15893.17,"sma_120":15149.6},{"date":"2026-05-19","open":18355,"high":18415,"low":17975,"close":18290,"volume":333,"rsi_14":71.95,"sma_20":17524.5,"sma_60":15951.75,"sma_120":15188.52},{"date":"2026-05-20","open":18325,"high":18535,"low":18325,"close":18500,"volume":974,"rsi_14":73.02,"sma_20":17600.5,"sma_60":16014.0,"sma_120":15228.93},{"date":"2026-05-21","open":18490,"high":18950,"low":18310,"close":18310,"volume":1955,"rsi_14":64.46,"sma_20":17671.0,"sma_60":16075.33,"sma_120":15271.23},{"date":"2026-05-22","open":18125,"high":18780,"low":18040,"close":18780,"volume":456,"rsi_14":71.11,"sma_20":17746.0,"sma_60":16141.67,"sma_120":15319.02},{"date":"2026-05-26","open":19070,"high":19310,"low":18905,"close":18995,"volume":351,"rsi_14":79.64,"sma_20":17833.75,"sma_60":16211.92,"sma_120":15366.1},{"date":"2026-05-27","open":19125,"high":19500,"low":18990,"close":18990,"volume":1000,"rsi_14":77.46,"sma_20":17933.25,"sma_60":16282.75,"sma_120":15409.48},{"date":"2026-05-28","open":18990,"high":19500,"low":18960,"close":19500,"volume":612,"rsi_14":78.24,"sma_20":18081.75,"sma_60":16361.67,"sma_120":15457.35},{"date":"2026-05-29","open":19440,"high":19690,"low":19250,"close":19250,"volume":1891,"rsi_14":74.64,"sma_20":18215.25,"sma_60":16440.0,"sma_120":15504.43},{"date":"2026-06-01","open":19405,"high":19465,"low":18095,"close":18920,"volume":2817,"rsi_14":62.08,"sma_20":18299.25,"sma_60":16521.58,"sma_120":15546.85},{"date":"2026-06-02","open":18870,"high":19350,"low":18785,"close":19305,"volume":1172,"rsi_14":64.23,"sma_20":18410.25,"sma_60":16603.33,"sma_120":15593.98},{"date":"2026-06-04","open":19715,"high":19845,"low":19550,"close":19630,"volume":388,"rsi_14":62.08,"sma_20":18556.25,"sma_60":16685.25,"sma_120":15643.73},{"date":"2026-06-05","open":19705,"high":19960,"low":19140,"close":19140,"volume":874,"rsi_14":54.23,"sma_20":18660.0,"sma_60":16762.92,"sma_120":15689.48},{"date":"2026-06-08","open":19285,"high":19305,"low":18290,"close":18530,"volume":1416,"rsi_14":51.52,"sma_20":18714.0,"sma_60":16822.42,"sma_120":15727.81},{"date":"2026-06-09","open":18345,"high":18670,"low":18240,"close":18670,"volume":262,"rsi_14":53.5,"sma_20":18778.75,"sma_60":16881.67,"sma_120":15764.73},{"date":"2026-06-10","open":18810,"high":18960,"low":18385,"close":18385,"volume":438,"rsi_14":51.08,"sma_20":18793.25,"sma_60":16937.5,"sma_120":15798.52},{"date":"2026-06-11","open":18355,"high":18665,"low":18100,"close":18100,"volume":279,"rsi_14":45.55,"sma_20":18784.5,"sma_60":16987.42,"sma_120":15829.73},{"date":"2026-06-12","open":18100,"high":18625,"low":18100,"close":18480,"volume":1603,"rsi_14":51.82,"sma_20":18768.25,"sma_60":17039.58,"sma_120":15863.1},{"date":"2026-06-15","open":18190,"high":18900,"low":18190,"close":18900,"volume":1987,"rsi_14":51.3,"sma_20":18772.75,"sma_60":17101.25,"sma_120":15900.48},{"date":"2026-06-16","open":19555,"high":19640,"low":18900,"close":19640,"volume":769,"rsi_14":56.26,"sma_20":18834.5,"sma_60":17175.67,"sma_120":15945.98},{"date":"2026-06-17","open":19600,"high":19660,"low":19120,"close":19660,"volume":289,"rsi_14":56.48,"sma_20":18898.75,"sma_60":17250.33,"sma_120":15994.56},{"date":"2026-06-18","open":20000,"high":20470,"low":19905,"close":20360,"volume":1008,"rsi_14":58.02,"sma_20":19002.25,"sma_60":17330.33,"sma_120":16046.27},{"date":"2026-06-19","open":20485,"high":20635,"low":20370,"close":20370,"volume":221,"rsi_14":60.94,"sma_20":19095.75,"sma_60":17415.42,"sma_120":16099.31},{"date":"2026-06-22","open":20735,"high":21100,"low":19650,"close":21100,"volume":402,"rsi_14":69.75,"sma_20":19235.25,"sma_60":17520.42,"sma_120":16158.18},{"date":"2026-06-23","open":21145,"high":21150,"low":20385,"close":20385,"volume":1620,"rsi_14":59.23,"sma_20":19315.5,"sma_60":17605.67,"sma_120":16208.08},{"date":"2026-06-24","open":20330,"high":20440,"low":20110,"close":20440,"volume":549,"rsi_14":57.26,"sma_20":19387.75,"sma_60":17693.5,"sma_120":16257.58},{"date":"2026-06-25","open":20510,"high":20765,"low":20505,"close":20550,"volume":669,"rsi_14":63.56,"sma_20":19465.75,"sma_60":17780.92,"sma_120":16309.67},{"date":"2026-06-26","open":21030,"high":21265,"low":20155,"close":20260,"volume":597,"rsi_14":67.73,"sma_20":19503.75,"sma_60":17866.17,"sma_120":16359.25},{"date":"2026-06-29","open":20155,"high":20470,"low":20150,"close":20150,"volume":173,"rsi_14":65.26,"sma_20":19548.75,"sma_60":17950.17,"sma_120":16409.42},{"date":"2026-06-30","open":20400,"high":21145,"low":20400,"close":21115,"volume":1235,"rsi_14":74.68,"sma_20":19658.5,"sma_60":18052.17,"sma_120":16467.79},{"date":"2026-07-01","open":21025,"high":21290,"low":20750,"close":20755,"volume":269,"rsi_14":73.68,"sma_20":19731.0,"sma_60":18148.25,"sma_120":16523.58},{"date":"2026-07-02","open":20690,"high":20865,"low":19730,"close":19730,"volume":191,"rsi_14":60.0,"sma_20":19736.0,"sma_60":18229.42,"sma_120":16566.58},{"date":"2026-07-03","open":19520,"high":19835,"low":19330,"close":19410,"volume":1382,"rsi_14":54.15,"sma_20":19749.5,"sma_60":18307.0,"sma_120":16606.29},{"date":"2026-07-06","open":19410,"high":19635,"low":19030,"close":19030,"volume":1024,"rsi_14":44.73,"sma_20":19774.5,"sma_60":18379.08,"sma_120":16642.58},{"date":"2026-07-07","open":18985,"high":19030,"low":18700,"close":18730,"volume":281,"rsi_14":42.34,"sma_20":19777.5,"sma_60":18434.83,"sma_120":16676.67},{"date":"2026-07-08","open":18655,"high":18700,"low":18175,"close":18225,"volume":384,"rsi_14":31.83,"sma_20":19769.5,"sma_60":18489.58,"sma_120":16706.38},{"date":"2026-07-09","open":18110,"high":18905,"low":18095,"close":18905,"volume":1613,"rsi_14":38.81,"sma_20":19809.75,"sma_60":18535.25,"sma_120":16737.08},{"date":"2026-07-10","open":19065,"high":19240,"low":18500,"close":18500,"volume":215,"rsi_14":29.1,"sma_20":19810.75,"sma_60":18573.75,"sma_120":16765.58},{"date":"2026-07-13","open":18140,"high":18185,"low":17590,"close":17650,"volume":233,"rsi_14":28.48,"sma_20":19748.25,"sma_60":18595.92,"sma_120":16786.17},{"date":"2026-07-14","open":17520,"high":17800,"low":17270,"close":17800,"volume":502,"rsi_14":29.53,"sma_20":19656.25,"sma_60":18620.67,"sma_120":16808.17},{"date":"2026-07-15","open":18290,"high":18330,"low":17870,"close":17920,"volume":2671,"rsi_14":29.64,"sma_20":19569.25,"sma_60":18643.08,"sma_120":16830.21},{"date":"2026-07-16","open":17830,"high":17835,"low":17265,"close":17270,"volume":695,"rsi_14":28.08,"sma_20":19414.75,"sma_60":18647.17,"sma_120":16847.5},{"date":"2026-07-20","open":16690,"high":16690,"low":15605,"close":15605,"volume":4195,"rsi_14":22.87,"sma_20":19176.5,"sma_60":18624.25,"sma_120":16853.46},{"date":"2026-07-21","open":15865,"high":16980,"low":15800,"close":16950,"volume":1081,"rsi_14":26.21,"sma_20":18969.0,"sma_60":18625.08,"sma_120":16869.42},{"date":"2026-07-22","open":17110,"high":17170,"low":16770,"close":16770,"volume":109,"rsi_14":26.76,"sma_20":18788.25,"sma_60":18616.58,"sma_120":16884.17},{"date":"2026-07-23","open":16540,"high":16640,"low":16355,"close":16405,"volume":779,"rsi_14":29.0,"sma_20":18586.5,"sma_60":18602.67,"sma_120":16895.33},{"date":"2026-07-24","open":16570,"high":16570,"low":16040,"close":16135,"volume":82,"rsi_14":29.18,"sma_20":18365.75,"sma_60":18588.25,"sma_120":16906.96},{"date":"2026-07-27","open":16020,"high":16350,"low":15935,"close":16315,"volume":217,"rsi_14":32.29,"sma_20":18168.5,"sma_60":18584.67,"sma_120":16918.79},{"date":"2026-07-28","open":16605,"high":16620,"low":15345,"close":15385,"volume":577,"rsi_14":29.84,"sma_20":17930.25,"sma_60":18564.75,"sma_120":16925.33},{"date":"2026-07-29","open":15275,"high":15405,"low":14825,"close":15405,"volume":2783,"rsi_14":31.95,"sma_20":17644.75,"sma_60":18534.17,"sma_120":16931.75},{"date":"2026-07-30","open":15225,"high":15605,"low":14385,"close":14980,"volume":2164,"rsi_14":24.02,"sma_20":17356.0,"sma_60":18499.08,"sma_120":16932.08},{"date":"2026-07-31","open":14715,"high":15630,"low":14715,"close":15265,"volume":18793,"rsi_14":28.24,"sma_20":17132.75,"sma_60":18475.0,"sma_120":16936.25},{"date":"2026-08-03","open":15130,"high":15165,"low":14810,"close":14995,"volume":2686,"rsi_14":30.63,"sma_20":16912.0,"sma_60":18440.5,"sma_120":16938.29},{"date":"2026-08-04","open":14860,"high":15685,"low":14815,"close":15505,"volume":5437,"rsi_14":34.1,"sma_20":16735.75,"sma_60":18408.08,"sma_120":16945.0},{"date":"2026-08-05","open":15250,"high":15745,"low":15250,"close":15745,"volume":4617,"rsi_14":35.17,"sma_20":16586.5,"sma_60":18380.92,"sma_120":16953.96},{"date":"2026-08-06","open":15755,"high":15765,"low":15310,"close":15605,"volume":440,"rsi_14":37.8,"sma_20":16455.5,"sma_60":18339.42,"sma_120":16961.38},{"date":"2026-08-07","open":15705,"high":16070,"low":15350,"close":15960,"volume":957,"rsi_14":53.22,"sma_20":16308.25,"sma_60":18300.83,"sma_120":16970.29},{"date":"2026-08-10","open":15825,"high":15910,"low":15450,"close":15705,"volume":1353,"rsi_14":35.93,"sma_20":16168.5,"sma_60":18249.17,"sma_120":16975.96},{"date":"2026-08-11","open":15755,"high":16000,"low":15655,"close":15865,"volume":571,"rsi_14":39.73,"sma_20":16079.25,"sma_60":18200.08,"sma_120":16985.75},{"date":"2026-08-12","open":16045,"high":16065,"low":15750,"close":15950,"volume":1367,"rsi_14":44.48,"sma_20":15986.75,"sma_60":18159.17,"sma_120":16995.0},{"date":"2026-08-13","open":16015,"high":16340,"low":15990,"close":16240,"volume":898,"rsi_14":51.27,"sma_20":15902.75,"sma_60":18123.58,"sma_120":17008.38},{"date":"2026-08-14","open":15965,"high":16085,"low":15910,"close":16010,"volume":127,"rsi_14":46.36,"sma_20":15839.75,"sma_60":18085.58,"sma_120":17018.67},{"date":"2026-08-18","open":16615,"high":16620,"low":16245,"close":16245,"volume":387,"rsi_14":62.29,"sma_20":15871.75,"sma_60":18048.0,"sma_120":17031.0},{"date":"2026-08-19","open":16440,"high":16440,"low":15075,"close":15075,"volume":1952,"rsi_14":46.45,"sma_20":15778.0,"sma_60":17994.08,"sma_120":17034.71},{"date":"2026-08-20","open":15085,"high":15490,"low":15085,"close":15230,"volume":1525,"rsi_14":52.85,"sma_20":15701.0,"sma_60":17934.92,"sma_120":17038.29},{"date":"2026-08-21","open":15170,"high":15550,"low":15165,"close":15430,"volume":2753,"rsi_14":51.92,"sma_20":15652.25,"sma_60":17875.5,"sma_120":17043.71},{"date":"2026-08-24","open":15300,"high":15480,"low":14710,"close":14910,"volume":1918,"rsi_14":49.06,"sma_20":15591.0,"sma_60":17807.5,"sma_120":17045.12},{"date":"2026-08-25","open":14840,"high":14970,"low":14620,"close":14865,"volume":347,"rsi_14":42.16,"sma_20":15518.5,"sma_60":17730.25,"sma_120":17045.96},{"date":"2026-08-26","open":14740,"high":15145,"low":14740,"close":15055,"volume":1733,"rsi_14":41.44,"sma_20":15502.0,"sma_60":17660.33,"sma_120":17050.17},{"date":"2026-08-27","open":15055,"high":15055,"low":14930,"close":15020,"volume":628,"rsi_14":42.55,"sma_20":15482.75,"sma_60":17595.33,"sma_120":17058.46},{"date":"2026-08-28","open":15150,"high":15165,"low":14770,"close":14770,"volume":627,"rsi_14":34.42,"sma_20":15472.25,"sma_60":17519.75,"sma_120":17061.54},{"date":"2026-08-31","open":14810,"high":14810,"low":14665,"close":14670,"volume":101,"rsi_14":35.88,"sma_20":15442.5,"sma_60":17437.08,"sma_120":17061.17},{"date":"2026-09-01","open":14780,"high":14870,"low":14645,"close":14645,"volume":524,"rsi_14":32.72,"sma_20":15425.0,"sma_60":17362.17,"sma_120":17062.54},{"date":"2026-09-02","open":14585,"high":14590,"low":14175,"close":14330,"volume":284,"rsi_14":28.46,"sma_20":15366.25,"sma_60":17292.17,"sma_120":17057.29},{"date":"2026-09-03","open":14245,"high":14330,"low":14105,"close":14105,"volume":157,"rsi_14":21.11,"sma_20":15284.25,"sma_60":17216.08,"sma_120":17048.88},{"date":"2026-09-04","open":14090,"high":14540,"low":13960,"close":13960,"volume":2396,"rsi_14":21.61,"sma_20":15202.0,"sma_60":17142.33,"sma_120":17039.92},{"date":"2026-09-07","open":13960,"high":14365,"low":13960,"close":14270,"volume":130,"rsi_14":23.2,"sma_20":15117.5,"sma_60":17078.5,"sma_120":17032.96},{"date":"2026-09-08","open":14320,"high":14320,"low":14000,"close":14000,"volume":871,"rsi_14":30.7,"sma_20":15032.25,"sma_60":17003.83,"sma_120":17021.71},{"date":"2026-09-09","open":14085,"high":14225,"low":14045,"close":14130,"volume":251,"rsi_14":30.07,"sma_20":14945.5,"sma_60":16924.33,"sma_120":17012.79},{"date":"2026-09-10","open":14125,"high":14215,"low":14125,"close":14140,"volume":128,"rsi_14":24.9,"sma_20":14855.0,"sma_60":16832.67,"sma_120":17004.17},{"date":"2026-09-11","open":14095,"high":14225,"low":13745,"close":13885,"volume":536,"rsi_14":27.77,"sma_20":14737.25,"sma_60":16736.42,"sma_120":16993.38},{"date":"2026-09-14","open":14020,"high":14025,"low":13795,"close":13885,"volume":56,"rsi_14":28.32,"sma_20":14631.0,"sma_60":16628.5,"sma_120":16979.42},{"date":"2026-09-15","open":13890,"high":13965,"low":13890,"close":13965,"volume":195,"rsi_14":24.65,"sma_20":14517.0,"sma_60":16521.75,"sma_120":16968.58},{"date":"2026-09-16","open":13945,"high":14235,"low":13915,"close":14235,"volume":892,"rsi_14":33.54,"sma_20":14475.0,"sma_60":16407.33,"sma_120":16963.88},{"date":"2026-09-17","open":14345,"high":14500,"low":14345,"close":14350,"volume":15,"rsi_14":40.67,"sma_20":14431.0,"sma_60":16306.75,"sma_120":16956.21},{"date":"2026-09-18","open":14335,"high":14720,"low":14335,"close":14620,"volume":1103,"rsi_14":48.97,"sma_20":14390.5,"sma_60":16209.75,"sma_120":16951.62},{"date":"2026-09-21","open":14690,"high":14910,"low":14690,"close":14760,"volume":72,"rsi_14":52.27,"sma_20":14383.0,"sma_60":16113.25,"sma_120":16947.08},{"date":"2026-09-22","open":14775,"high":15130,"low":14775,"close":14775,"volume":914,"rsi_14":59.96,"sma_20":14378.5,"sma_60":16021.83,"sma_120":16944.0},{"date":"2026-09-23","open":14590,"high":14700,"low":14485,"close":14535,"volume":1211,"rsi_14":59.56,"sma_20":14352.5,"sma_60":15928.25,"sma_120":16939.21},{"date":"2026-09-28","open":14175,"high":14185,"low":13495,"close":13575,"volume":278,"rsi_14":43.72,"sma_20":14280.25,"sma_60":15802.58,"sma_120":16927.38},{"date":"2026-09-29","open":13575,"high":13615,"low":13490,"close":13565,"volume":50,"rsi_14":37.25,"sma_20":14220.0,"sma_60":15682.75,"sma_120":16915.5},{"date":"2026-09-30","open":13460,"high":13715,"low":13405,"close":13575,"volume":1114,"rsi_14":41.52,"sma_20":14165.25,"sma_60":15580.17,"sma_120":16904.79},{"date":"2026-10-01","open":13635,"high":13660,"low":13360,"close":13360,"volume":57,"rsi_14":35.14,"sma_20":14101.0,"sma_60":15479.33,"sma_120":16893.17},{"date":"2026-10-02","open":13470,"high":13625,"low":13440,"close":13440,"volume":83,"rsi_14":36.84,"sma_20":14056.5,"sma_60":15386.17,"sma_120":16882.62},{"date":"2026-10-06","open":13415,"high":13415,"low":13285,"close":13285,"volume":74,"rsi_14":38.28,"sma_20":14015.5,"sma_60":15295.42,"sma_120":16865.12},{"date":"2026-10-07","open":13285,"high":13390,"low":13285,"close":13305,"volume":15,"rsi_14":38.76,"sma_20":13982.75,"sma_60":15213.42,"sma_120":16851.5},{"date":"2026-10-08","open":13345,"high":13345,"low":12845,"close":12845,"volume":950,"rsi_14":31.08,"sma_20":13911.5,"sma_60":15112.42,"sma_120":16823.83},{"date":"2026-10-12","open":12845,"high":12930,"low":12660,"close":12660,"volume":779,"rsi_14":22.61,"sma_20":13844.5,"sma_60":15015.08,"sma_120":16794.42},{"date":"2026-10-13","open":12585,"high":12620,"low":12125,"close":12620,"volume":226,"rsi_14":19.11,"sma_20":13769.0,"sma_60":14931.25,"sma_120":16763.58},{"date":"2026-10-14","open":12575,"high":12590,"low":12220,"close":12225,"volume":109,"rsi_14":9.06,"sma_20":13673.25,"sma_60":14838.33,"sma_120":16729.5},{"date":"2026-10-15","open":12225,"high":12255,"low":11785,"close":11840,"volume":136,"rsi_14":3.94,"sma_20":13571.0,"sma_60":14737.0,"sma_120":16690.04},{"date":"2026-10-16","open":11935,"high":12050,"low":11745,"close":11745,"volume":226,"rsi_14":3.38,"sma_20":13464.0,"sma_60":14644.92,"sma_120":16646.04},{"date":"2026-10-19","open":11730,"high":11730,"low":11430,"close":11615,"volume":271,"rsi_14":3.5,"sma_20":13346.5,"sma_60":14578.42,"sma_120":16601.33},{"date":"2026-10-20","open":11615,"high":11885,"low":11445,"close":11445,"volume":32,"rsi_14":4.68,"sma_20":13207.0,"sma_60":14486.67,"sma_120":16555.88},{"date":"2026-10-21","open":11445,"high":11785,"low":11370,"close":11370,"volume":850,"rsi_14":4.55,"sma_20":13058.0,"sma_60":14396.67,"sma_120":16506.62},{"date":"2026-10-22","open":11370,"high":11435,"low":10640,"close":10940,"volume":291,"rsi_14":3.53,"sma_20":12874.0,"sma_60":14305.58,"sma_120":16454.12},{"date":"2026-10-23","open":10375,"high":11115,"low":10061,"close":11115,"volume":172}],"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":"PLUS 심천차이넥스트(합성)","phase":"above-fold","symbol_resolved":true}