{"status":"ok","report":{"price_analysis":{"current":11550.0,"change_1d":2.6,"change_7d":-3.3,"change_30d":-21.7,"high_30d":15505.0,"low_30d":10765.0,"position_in_range":17.0,"support":11239.0,"resistance":15031.0},"summary":"KODEX 차이나심천ChiNext(합성)(256750)은(는) SZSE ChiNext Price Index를 추종하는 ETF입니다, 순자산 614억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 0.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-906.39)가 시그널선(-763.71)을 하회합니다(데드크로스). 현재가가 SMA20(13230)과 SMA60(14817) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10908~15552 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 1","rsi_14":0.9380863039399685,"macd":-906.390066368378,"macd_signal":-763.7090601006815,"sma_20":13229.75,"sma_60":14816.666666666666,"bb_upper":15551.780307726409,"bb_lower":10907.719692273591,"atr_14":367.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.46만, 기관 순매수 3.29만. 30일 누적: 외국인 -227.00, 기관 -2025.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-34616.0,"institutional_flow":32949.0,"data":[{"date":"2026-10-22","foreign_net":-2806.0,"institution_net":-948.0,"retail_net":3754.0},{"date":"2026-10-21","foreign_net":2545.0,"institution_net":-1489.0,"retail_net":-1056.0},{"date":"2026-10-20","foreign_net":-14850.0,"institution_net":18189.0,"retail_net":-3339.0},{"date":"2026-10-19","foreign_net":-22006.0,"institution_net":23055.0,"retail_net":-1049.0},{"date":"2026-10-16","foreign_net":2501.0,"institution_net":-5858.0,"retail_net":3357.0},{"date":"2026-10-15","foreign_net":16110.0,"institution_net":-13103.0,"retail_net":-3007.0},{"date":"2026-10-14","foreign_net":746.0,"institution_net":-361.0,"retail_net":-385.0},{"date":"2026-10-13","foreign_net":6426.0,"institution_net":-8241.0,"retail_net":1815.0},{"date":"2026-10-12","foreign_net":3286.0,"institution_net":-3668.0,"retail_net":382.0},{"date":"2026-10-08","foreign_net":7757.0,"institution_net":-5372.0,"retail_net":-2385.0},{"date":"2026-10-07","foreign_net":-293.0,"institution_net":4.0,"retail_net":289.0},{"date":"2026-10-06","foreign_net":612.0,"institution_net":735.0,"retail_net":-1347.0},{"date":"2026-10-02","foreign_net":-10500.0,"institution_net":10190.0,"retail_net":310.0},{"date":"2026-10-01","foreign_net":85.0,"institution_net":1102.0,"retail_net":-1187.0},{"date":"2026-09-30","foreign_net":1109.0,"institution_net":-133.0,"retail_net":-976.0},{"date":"2026-09-29","foreign_net":63.0,"institution_net":940.0,"retail_net":-1003.0},{"date":"2026-09-28","foreign_net":-165.0,"institution_net":-3550.0,"retail_net":3715.0},{"date":"2026-09-23","foreign_net":6808.0,"institution_net":-7984.0,"retail_net":1176.0},{"date":"2026-09-22","foreign_net":45.0,"institution_net":-1557.0,"retail_net":1512.0},{"date":"2026-09-21","foreign_net":-249.0,"institution_net":-710.0,"retail_net":959.0},{"date":"2026-09-18","foreign_net":176.0,"institution_net":-861.0,"retail_net":685.0},{"date":"2026-09-17","foreign_net":-305.0,"institution_net":-553.0,"retail_net":858.0},{"date":"2026-09-16","foreign_net":2924.0,"institution_net":-2928.0,"retail_net":4.0},{"date":"2026-09-15","foreign_net":16.0,"institution_net":-850.0,"retail_net":834.0},{"date":"2026-09-14","foreign_net":-959.0,"institution_net":2.0,"retail_net":957.0},{"date":"2026-09-11","foreign_net":-8325.0,"institution_net":9403.0,"retail_net":-1078.0},{"date":"2026-09-10","foreign_net":-17652.0,"institution_net":17730.0,"retail_net":-78.0},{"date":"2026-09-09","foreign_net":539.0,"institution_net":2595.0,"retail_net":-3134.0},{"date":"2026-09-08","foreign_net":-4313.0,"institution_net":3849.0,"retail_net":464.0},{"date":"2026-09-07","foreign_net":30448.0,"institution_net":-31653.0,"retail_net":1205.0}],"periods":{"d1":{"foreign_net":-2806.0,"institution_net":-948.0,"retail_net":3754.0},"d3":{"foreign_net":-15111.0,"institution_net":15752.0,"retail_net":-641.0},"d7":{"foreign_net":-17760.0,"institution_net":19485.0,"retail_net":-1725.0},"d14":{"foreign_net":-10387.0,"institution_net":14235.0,"retail_net":-3848.0},"d30":{"foreign_net":-227.0,"institution_net":-2025.0,"retail_net":2252.0}}},"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":19,"summary":"RSI 1","metrics":[{"name":"RSI (14)","value":0.9,"unit":"","percentile":1,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.7,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 1 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 1 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"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":"2026-10-23T21:12:35.903992+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"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":"삼성자산운용(ETF)","category":"","expense_ratio":0.47,"aum":61400000000.0,"aum_display":"614억","dividend_yield":null,"tracking_error":0.19,"holdings":[{"ticker":"","name":"스왑(미래에셋증권)","weight":null},{"ticker":"","name":"스왑(하나금융투자)","weight":null},{"ticker":"","name":"CSOP CHINET","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":5,"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":11550.0,"change_pct":2.62,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-11-08","close":10010.0},{"date":"2016-11-09","close":10095.0},{"date":"2016-11-10","close":10100.0},{"date":"2016-11-11","close":10200.0},{"date":"2016-11-14","close":10320.0},{"date":"2016-11-15","close":10320.0},{"date":"2016-11-16","close":10410.0},{"date":"2016-11-17","close":10320.0},{"date":"2016-11-18","close":10360.0},{"date":"2016-11-21","close":10315.0},{"date":"2016-11-22","close":10235.0},{"date":"2016-11-23","close":10335.0},{"date":"2016-11-24","close":10220.0},{"date":"2016-11-25","close":10240.0},{"date":"2016-11-28","close":10240.0},{"date":"2016-11-29","close":10255.0},{"date":"2016-11-30","close":10310.0},{"date":"2016-12-01","close":10270.0},{"date":"2016-12-02","close":10195.0},{"date":"2016-12-05","close":10150.0},{"date":"2016-12-06","close":10055.0},{"date":"2016-12-07","close":10035.0},{"date":"2016-12-08","close":9950.0},{"date":"2016-12-09","close":9880.0},{"date":"2016-12-12","close":9420.0},{"date":"2016-12-13","close":9320.0},{"date":"2016-12-14","close":9280.0},{"date":"2016-12-15","close":9300.0},{"date":"2016-12-16","close":9500.0},{"date":"2016-12-19","close":9390.0},{"date":"2016-12-20","close":9400.0},{"date":"2016-12-21","close":9425.0},{"date":"2016-12-22","close":9485.0},{"date":"2016-12-23","close":9450.0},{"date":"2016-12-26","close":9430.0},{"date":"2016-12-27","close":9460.0},{"date":"2016-12-28","close":9410.0},{"date":"2016-12-29","close":9430.0},{"date":"2017-01-02","close":9485.0},{"date":"2017-01-03","close":9445.0},{"date":"2017-01-04","close":9575.0},{"date":"2017-01-05","close":9505.0},{"date":"2017-01-06","close":9435.0},{"date":"2017-01-09","close":9465.0},{"date":"2017-01-10","close":9340.0},{"date":"2017-01-11","close":9335.0},{"date":"2017-01-12","close":9160.0},{"date":"2017-01-13","close":8975.0},{"date":"2017-01-16","close":8515.0},{"date":"2017-01-17","close":8840.0},{"date":"2017-01-18","close":8735.0},{"date":"2017-01-19","close":8800.0},{"date":"2017-01-20","close":8900.0},{"date":"2017-01-23","close":8875.0},{"date":"2017-01-24","close":8780.0},{"date":"2017-01-25","close":8805.0},{"date":"2017-01-26","close":8790.0},{"date":"2017-01-31","close":8835.0},{"date":"2017-02-01","close":8810.0},{"date":"2017-02-02","close":8730.0},{"date":"2017-02-03","close":8705.0},{"date":"2017-02-06","close":8730.0},{"date":"2017-02-07","close":8720.0},{"date":"2017-02-08","close":8720.0},{"date":"2017-02-09","close":8810.0},{"date":"2017-02-10","close":8860.0},{"date":"2017-02-13","close":8870.0},{"date":"2017-02-14","close":8760.0},{"date":"2017-02-15","close":8765.0},{"date":"2017-02-16","close":8730.0},{"date":"2017-02-17","close":8715.0},{"date":"2017-02-20","close":8700.0},{"date":"2017-02-21","close":8840.0},{"date":"2017-02-22","close":8780.0},{"date":"2017-02-23","close":8750.0},{"date":"2017-02-24","close":8790.0},{"date":"2017-02-27","close":8795.0},{"date":"2017-02-28","close":8765.0},{"date":"2017-03-02","close":8830.0},{"date":"2017-03-03","close":8905.0},{"date":"2017-03-06","close":9120.0},{"date":"2017-03-07","close":9070.0},{"date":"2017-03-08","close":9005.0},{"date":"2017-03-09","close":9005.0},{"date":"2017-03-10","close":9030.0},{"date":"2017-03-13","close":9030.0},{"date":"2017-03-14","close":8995.0},{"date":"2017-03-15","close":8895.0},{"date":"2017-03-16","close":8925.0},{"date":"2017-03-17","close":8870.0},{"date":"2017-03-20","close":8775.0},{"date":"2017-03-21","close":8790.0},{"date":"2017-03-22","close":8795.0},{"date":"2017-03-23","close":8680.0},{"date":"2017-03-24","close":8800.0},{"date":"2017-03-27","close":8705.0},{"date":"2017-03-28","close":8640.0},{"date":"2017-03-29","close":8640.0},{"date":"2017-03-30","close":8475.0},{"date":"2017-03-31","close":8495.0},{"date":"2017-04-03","close":8505.0},{"date":"2017-04-04","close":8525.0},{"date":"2017-04-05","close":8675.0},{"date":"2017-04-06","close":8750.0},{"date":"2017-04-07","close":8760.0},{"date":"2017-04-10","close":8715.0},{"date":"2017-04-11","close":8660.0},{"date":"2017-04-12","close":8655.0},{"date":"2017-04-13","close":8595.0},{"date":"2017-04-14","close":8575.0},{"date":"2017-04-17","close":8450.0},{"date":"2017-04-18","close":8500.0},{"date":"2017-04-19","close":8305.0},{"date":"2017-04-20","close":8330.0},{"date":"2017-04-21","close":8310.0},{"date":"2017-04-24","close":8310.0},{"date":"2017-04-25","close":8145.0},{"date":"2017-04-26","close":8125.0},{"date":"2017-04-27","close":8270.0},{"date":"2017-04-28","close":8365.0},{"date":"2017-05-02","close":8365.0},{"date":"2017-05-04","close":8330.0},{"date":"2017-05-08","close":8140.0},{"date":"2017-05-10","close":8110.0},{"date":"2017-05-11","close":7920.0},{"date":"2017-05-12","close":7935.0},{"date":"2017-05-15","close":7985.0},{"date":"2017-05-16","close":8085.0},{"date":"2017-05-17","close":8140.0},{"date":"2017-05-18","close":8145.0},{"date":"2017-05-19","close":8065.0},{"date":"2017-05-22","close":8020.0},{"date":"2017-05-23","close":7905.0},{"date":"2017-05-24","close":7945.0},{"date":"2017-05-25","close":7945.0},{"date":"2017-05-26","close":7895.0},{"date":"2017-05-29","close":7910.0},{"date":"2017-05-30","close":7950.0},{"date":"2017-05-31","close":7960.0},{"date":"2017-06-01","close":7885.0},{"date":"2017-06-02","close":7910.0},{"date":"2017-06-05","close":7970.0},{"date":"2017-06-07","close":8150.0},{"date":"2017-06-08","close":8180.0},{"date":"2017-06-09","close":8180.0},{"date":"2017-06-12","close":8140.0},{"date":"2017-06-13","close":8155.0},{"date":"2017-06-14","close":8180.0},{"date":"2017-06-15","close":8230.0},{"date":"2017-06-16","close":8265.0},{"date":"2017-06-19","close":8300.0},{"date":"2017-06-20","close":8310.0},{"date":"2017-06-21","close":8320.0},{"date":"2017-06-22","close":8355.0},{"date":"2017-06-23","close":8240.0},{"date":"2017-06-26","close":8250.0},{"date":"2017-06-27","close":8340.0},{"date":"2017-06-28","close":8330.0},{"date":"2017-06-29","close":8400.0},{"date":"2017-06-30","close":8460.0},{"date":"2017-07-03","close":8460.0},{"date":"2017-07-04","close":8410.0},{"date":"2017-07-05","close":8480.0},{"date":"2017-07-06","close":8515.0},{"date":"2017-07-07","close":8525.0},{"date":"2017-07-10","close":8410.0},{"date":"2017-07-11","close":8320.0},{"date":"2017-07-12","close":8270.0},{"date":"2017-07-13","close":8210.0},{"date":"2017-07-14","close":8025.0},{"date":"2017-07-17","close":7640.0},{"date":"2017-07-18","close":7630.0},{"date":"2017-07-19","close":7670.0},{"date":"2017-07-20","close":7755.0},{"date":"2017-07-21","close":7685.0},{"date":"2017-07-24","close":7655.0},{"date":"2017-07-25","close":7645.0},{"date":"2017-07-26","close":7640.0},{"date":"2017-07-27","close":7855.0},{"date":"2017-07-28","close":7910.0},{"date":"2017-07-31","close":7925.0},{"date":"2017-08-01","close":7915.0},{"date":"2017-08-02","close":7915.0},{"date":"2017-08-03","close":7940.0},{"date":"2017-08-04","close":7920.0},{"date":"2017-08-07","close":7955.0},{"date":"2017-08-08","close":8030.0},{"date":"2017-08-09","close":8125.0},{"date":"2017-08-10","close":8190.0},{"date":"2017-08-11","close":8190.0},{"date":"2017-08-14","close":8300.0},{"date":"2017-08-16","close":8490.0},{"date":"2017-08-17","close":8520.0},{"date":"2017-08-18","close":8470.0},{"date":"2017-08-21","close":8450.0},{"date":"2017-08-22","close":8420.0},{"date":"2017-08-23","close":8335.0},{"date":"2017-08-24","close":8245.0},{"date":"2017-08-25","close":8355.0},{"date":"2017-08-28","close":8515.0},{"date":"2017-08-29","close":8550.0},{"date":"2017-08-30","close":8570.0},{"date":"2017-08-31","close":8615.0},{"date":"2017-09-01","close":8605.0},{"date":"2017-09-04","close":8835.0},{"date":"2017-09-05","close":8895.0},{"date":"2017-09-06","close":8960.0},{"date":"2017-09-07","close":8965.0},{"date":"2017-09-08","close":8960.0},{"date":"2017-09-11","close":8940.0},{"date":"2017-09-12","close":8930.0},{"date":"2017-09-13","close":8880.0},{"date":"2017-09-14","close":8870.0},{"date":"2017-09-15","close":8840.0},{"date":"2017-09-18","close":8850.0},{"date":"2017-09-19","close":8830.0},{"date":"2017-09-20","close":8805.0},{"date":"2017-09-21","close":8835.0},{"date":"2017-09-22","close":8810.0},{"date":"2017-09-25","close":8665.0},{"date":"2017-09-26","close":8595.0},{"date":"2017-09-27","close":8625.0},{"date":"2017-09-28","close":8720.0},{"date":"2017-09-29","close":8720.0},{"date":"2017-10-10","close":8980.0},{"date":"2017-10-11","close":8940.0},{"date":"2017-10-12","close":8845.0},{"date":"2017-10-13","close":8950.0},{"date":"2017-10-16","close":8825.0},{"date":"2017-10-17","close":8775.0},{"date":"2017-10-18","close":8740.0},{"date":"2017-10-19","close":8685.0},{"date":"2017-10-20","close":8700.0},{"date":"2017-10-23","close":8765.0},{"date":"2017-10-24","close":8750.0},{"date":"2017-10-25","close":8770.0},{"date":"2017-10-26","close":8830.0},{"date":"2017-10-27","close":8785.0},{"date":"2017-10-30","close":8600.0},{"date":"2017-10-31","close":8540.0},{"date":"2017-11-01","close":8605.0},{"date":"2017-11-02","close":8495.0},{"date":"2017-11-03","close":8365.0},{"date":"2017-11-06","close":8410.0},{"date":"2017-11-07","close":8425.0},{"date":"2017-11-08","close":8540.0},{"date":"2017-11-09","close":8560.0},{"date":"2017-11-10","close":8695.0},{"date":"2017-11-13","close":8645.0},{"date":"2017-11-14","close":8645.0},{"date":"2017-11-15","close":8475.0},{"date":"2017-11-16","close":8420.0},{"date":"2017-11-17","close":8270.0},{"date":"2017-11-20","close":8300.0},{"date":"2017-11-21","close":8315.0},{"date":"2017-11-22","close":8255.0},{"date":"2017-11-23","close":8055.0},{"date":"2017-11-24","close":8060.0},{"date":"2017-11-27","close":7985.0},{"date":"2017-11-28","close":8000.0},{"date":"2017-11-29","close":7920.0},{"date":"2017-11-30","close":7940.0},{"date":"2017-12-01","close":7975.0},{"date":"2017-12-04","close":8065.0},{"date":"2017-12-05","close":7850.0},{"date":"2017-12-06","close":7900.0},{"date":"2017-12-07","close":8000.0},{"date":"2017-12-08","close":8075.0},{"date":"2017-12-11","close":8105.0},{"date":"2017-12-12","close":8105.0},{"date":"2017-12-13","close":8005.0},{"date":"2017-12-14","close":7975.0},{"date":"2017-12-15","close":7980.0},{"date":"2017-12-18","close":7910.0},{"date":"2017-12-19","close":8000.0},{"date":"2017-12-20","close":7960.0},{"date":"2017-12-21","close":7980.0},{"date":"2017-12-22","close":7995.0},{"date":"2017-12-26","close":7800.0},{"date":"2017-12-27","close":7795.0},{"date":"2017-12-28","close":7775.0},{"date":"2018-01-02","close":7830.0},{"date":"2018-01-03","close":7930.0},{"date":"2018-01-04","close":7960.0},{"date":"2018-01-05","close":8025.0},{"date":"2018-01-08","close":8055.0},{"date":"2018-01-09","close":8020.0},{"date":"2018-01-10","close":7950.0},{"date":"2018-01-11","close":8000.0},{"date":"2018-01-12","close":7985.0},{"date":"2018-01-15","close":7815.0},{"date":"2018-01-16","close":7745.0},{"date":"2018-01-17","close":7815.0},{"date":"2018-01-18","close":7840.0},{"date":"2018-01-19","close":7805.0},{"date":"2018-01-22","close":7990.0},{"date":"2018-01-23","close":8020.0},{"date":"2018-01-24","close":8210.0},{"date":"2018-01-25","close":8300.0},{"date":"2018-01-26","close":8305.0},{"date":"2018-01-29","close":8245.0},{"date":"2018-01-30","close":8135.0},{"date":"2018-01-31","close":7980.0},{"date":"2018-02-01","close":7875.0},{"date":"2018-02-02","close":7960.0},{"date":"2018-02-05","close":7860.0},{"date":"2018-02-06","close":7620.0},{"date":"2018-02-07","close":7590.0},{"date":"2018-02-08","close":7615.0},{"date":"2018-02-09","close":7460.0},{"date":"2018-02-12","close":7640.0},{"date":"2018-02-13","close":7645.0},{"date":"2018-02-14","close":7485.0},{"date":"2018-02-19","close":7540.0},{"date":"2018-02-20","close":7555.0},{"date":"2018-02-21","close":7575.0},{"date":"2018-02-22","close":7730.0},{"date":"2018-02-23","close":7690.0},{"date":"2018-02-26","close":7895.0},{"date":"2018-02-27","close":7985.0},{"date":"2018-02-28","close":8030.0},{"date":"2018-03-02","close":8075.0},{"date":"2018-03-05","close":8155.0},{"date":"2018-03-06","close":8170.0},{"date":"2018-03-07","close":8085.0},{"date":"2018-03-08","close":8085.0},{"date":"2018-03-09","close":8340.0},{"date":"2018-03-12","close":8530.0},{"date":"2018-03-13","close":8490.0},{"date":"2018-03-14","close":8375.0},{"date":"2018-03-15","close":8230.0},{"date":"2018-03-16","close":8350.0},{"date":"2018-03-19","close":8415.0},{"date":"2018-03-20","close":8425.0},{"date":"2018-03-21","close":8470.0},{"date":"2018-03-22","close":8320.0},{"date":"2018-03-23","close":7895.0},{"date":"2018-03-26","close":8175.0},{"date":"2018-03-27","close":8370.0},{"date":"2018-03-28","close":8440.0},{"date":"2018-03-29","close":8355.0},{"date":"2018-03-30","close":8555.0},{"date":"2018-04-02","close":8630.0},{"date":"2018-04-03","close":8370.0},{"date":"2018-04-04","close":8370.0},{"date":"2018-04-05","close":8500.0},{"date":"2018-04-06","close":8390.0},{"date":"2018-04-09","close":8420.0},{"date":"2018-04-10","close":8300.0},{"date":"2018-04-11","close":8400.0},{"date":"2018-04-12","close":8460.0},{"date":"2018-04-13","close":8380.0},{"date":"2018-04-16","close":8425.0},{"date":"2018-04-17","close":8215.0},{"date":"2018-04-18","close":8300.0},{"date":"2018-04-19","close":8295.0},{"date":"2018-04-20","close":8190.0},{"date":"2018-04-23","close":7935.0},{"date":"2018-04-24","close":8285.0},{"date":"2018-04-25","close":8410.0},{"date":"2018-04-26","close":8250.0},{"date":"2018-04-27","close":8260.0},{"date":"2018-04-30","close":8200.0},{"date":"2018-05-02","close":8180.0},{"date":"2018-05-03","close":8300.0},{"date":"2018-05-04","close":8280.0},{"date":"2018-05-08","close":8365.0},{"date":"2018-05-09","close":8430.0},{"date":"2018-05-10","close":8350.0},{"date":"2018-05-11","close":8350.0},{"date":"2018-05-14","close":8275.0},{"date":"2018-05-15","close":8335.0},{"date":"2018-05-16","close":8400.0},{"date":"2018-05-17","close":8350.0},{"date":"2018-05-18","close":8320.0},{"date":"2018-05-21","close":8485.0},{"date":"2018-05-23","close":8410.0},{"date":"2018-05-24","close":8370.0},{"date":"2018-05-25","close":8170.0},{"date":"2018-05-28","close":8115.0},{"date":"2018-05-29","close":8115.0},{"date":"2018-05-30","close":7870.0},{"date":"2018-05-31","close":7875.0},{"date":"2018-06-01","close":7650.0},{"date":"2018-06-04","close":7650.0},{"date":"2018-06-05","close":7720.0},{"date":"2018-06-07","close":7775.0},{"date":"2018-06-08","close":7700.0},{"date":"2018-06-11","close":7635.0},{"date":"2018-06-12","close":7675.0},{"date":"2018-06-14","close":7635.0},{"date":"2018-06-15","close":7545.0},{"date":"2018-06-18","close":7560.0},{"date":"2018-06-19","close":7125.0},{"date":"2018-06-20","close":7195.0},{"date":"2018-06-21","close":6950.0},{"date":"2018-06-22","close":7025.0},{"date":"2018-06-25","close":7085.0},{"date":"2018-06-26","close":7120.0},{"date":"2018-06-27","close":6900.0},{"date":"2018-06-28","close":7060.0},{"date":"2018-06-29","close":7200.0},{"date":"2018-07-02","close":7070.0},{"date":"2018-07-03","close":7185.0},{"date":"2018-07-04","close":7065.0},{"date":"2018-07-05","close":6960.0},{"date":"2018-07-06","close":6985.0},{"date":"2018-07-09","close":7005.0},{"date":"2018-07-10","close":7130.0},{"date":"2018-07-11","close":7025.0},{"date":"2018-07-12","close":7225.0},{"date":"2018-07-13","close":7260.0},{"date":"2018-07-16","close":7280.0},{"date":"2018-07-17","close":7265.0},{"date":"2018-07-18","close":7280.0},{"date":"2018-07-19","close":7155.0},{"date":"2018-07-20","close":7215.0},{"date":"2018-07-23","close":7165.0},{"date":"2018-07-24","close":7235.0},{"date":"2018-07-25","close":7150.0},{"date":"2018-07-26","close":7100.0},{"date":"2018-07-27","close":7035.0},{"date":"2018-07-30","close":6835.0},{"date":"2018-07-31","close":6825.0},{"date":"2018-08-01","close":6805.0},{"date":"2018-08-02","close":6600.0},{"date":"2018-08-03","close":6570.0},{"date":"2018-08-06","close":6340.0},{"date":"2018-08-07","close":6440.0},{"date":"2018-08-08","close":6385.0},{"date":"2018-08-09","close":6575.0},{"date":"2018-08-10","close":6595.0},{"date":"2018-08-13","close":6685.0},{"date":"2018-08-14","close":6645.0},{"date":"2018-08-16","close":6435.0},{"date":"2018-08-17","close":6295.0},{"date":"2018-08-20","close":6235.0},{"date":"2018-08-21","close":6365.0},{"date":"2018-08-22","close":6285.0},{"date":"2018-08-23","close":6350.0},{"date":"2018-08-24","close":6315.0},{"date":"2018-08-27","close":6485.0},{"date":"2018-08-28","close":6500.0},{"date":"2018-08-29","close":6420.0},{"date":"2018-08-30","close":6330.0},{"date":"2018-08-31","close":6285.0},{"date":"2018-09-03","close":6250.0},{"date":"2018-09-04","close":6340.0},{"date":"2018-09-05","close":6295.0},{"date":"2018-09-06","close":6230.0},{"date":"2018-09-07","close":6210.0},{"date":"2018-09-10","close":6125.0},{"date":"2018-09-11","close":6090.0},{"date":"2018-09-12","close":6085.0},{"date":"2018-09-13","close":6035.0},{"date":"2018-09-14","close":5980.0},{"date":"2018-09-17","close":5890.0},{"date":"2018-09-18","close":5900.0},{"date":"2018-09-19","close":6040.0},{"date":"2018-09-20","close":6040.0},{"date":"2018-09-21","close":6085.0},{"date":"2018-09-27","close":6065.0},{"date":"2018-09-28","close":6045.0},{"date":"2018-10-01","close":6085.0},{"date":"2018-10-02","close":6070.0},{"date":"2018-10-04","close":6130.0},{"date":"2018-10-05","close":6130.0},{"date":"2018-10-08","close":5975.0},{"date":"2018-10-10","close":5880.0},{"date":"2018-10-11","close":5520.0},{"date":"2018-10-12","close":5520.0},{"date":"2018-10-15","close":5485.0},{"date":"2018-10-16","close":5285.0},{"date":"2018-10-17","close":5320.0},{"date":"2018-10-18","close":5300.0},{"date":"2018-10-19","close":5405.0},{"date":"2018-10-22","close":5690.0},{"date":"2018-10-23","close":5595.0},{"date":"2018-10-24","close":5575.0},{"date":"2018-10-25","close":5520.0},{"date":"2018-10-26","close":5500.0},{"date":"2018-10-29","close":5450.0},{"date":"2018-10-30","close":5530.0},{"date":"2018-10-31","close":5560.0},{"date":"2018-11-01","close":5610.0},{"date":"2018-11-02","close":5760.0},{"date":"2018-11-05","close":5815.0},{"date":"2018-11-06","close":5695.0},{"date":"2018-11-07","close":5800.0},{"date":"2018-11-08","close":5695.0},{"date":"2018-11-09","close":5735.0},{"date":"2018-11-12","close":5865.0},{"date":"2018-11-13","close":6005.0},{"date":"2018-11-14","close":6005.0},{"date":"2018-11-15","close":6030.0},{"date":"2018-11-16","close":6065.0},{"date":"2018-11-19","close":6005.0},{"date":"2018-11-20","close":5850.0},{"date":"2018-11-21","close":5875.0},{"date":"2018-11-22","close":5845.0},{"date":"2018-11-23","close":5750.0},{"date":"2018-11-26","close":5615.0},{"date":"2018-11-27","close":5670.0},{"date":"2018-11-28","close":5750.0},{"date":"2018-11-29","close":5680.0},{"date":"2018-11-30","close":5680.0},{"date":"2018-12-03","close":5865.0},{"date":"2018-12-04","close":5885.0},{"date":"2018-12-05","close":5895.0},{"date":"2018-12-06","close":5825.0},{"date":"2018-12-07","close":5785.0},{"date":"2018-12-10","close":5740.0},{"date":"2018-12-11","close":5730.0},{"date":"2018-12-12","close":5815.0},{"date":"2018-12-13","close":5815.0},{"date":"2018-12-14","close":5740.0},{"date":"2018-12-17","close":5640.0},{"date":"2018-12-18","close":5635.0},{"date":"2018-12-19","close":5500.0},{"date":"2018-12-20","close":5485.0},{"date":"2018-12-21","close":5450.0},{"date":"2018-12-24","close":5500.0},{"date":"2018-12-26","close":5505.0},{"date":"2018-12-27","close":5420.0},{"date":"2018-12-28","close":5385.0},{"date":"2019-01-02","close":5330.0},{"date":"2019-01-03","close":5290.0},{"date":"2019-01-04","close":5370.0},{"date":"2019-01-07","close":5455.0},{"date":"2019-01-08","close":5460.0},{"date":"2019-01-09","close":5510.0},{"date":"2019-01-10","close":5505.0},{"date":"2019-01-11","close":5480.0},{"date":"2019-01-14","close":5475.0},{"date":"2019-01-15","close":5475.0},{"date":"2019-01-16","close":5520.0},{"date":"2019-01-17","close":5510.0},{"date":"2019-01-18","close":5545.0},{"date":"2019-01-21","close":5600.0},{"date":"2019-01-22","close":5485.0},{"date":"2019-01-23","close":5465.0},{"date":"2019-01-24","close":5565.0},{"date":"2019-01-25","close":5560.0},{"date":"2019-01-28","close":5510.0},{"date":"2019-01-29","close":5450.0},{"date":"2019-01-30","close":5440.0},{"date":"2019-01-31","close":5370.0},{"date":"2019-02-01","close":5525.0},{"date":"2019-02-07","close":5570.0},{"date":"2019-02-08","close":5545.0},{"date":"2019-02-11","close":5740.0},{"date":"2019-02-12","close":5805.0},{"date":"2019-02-13","close":5955.0},{"date":"2019-02-14","close":5945.0},{"date":"2019-02-15","close":5985.0},{"date":"2019-02-18","close":6185.0},{"date":"2019-02-19","close":6170.0},{"date":"2019-02-20","close":6190.0},{"date":"2019-02-21","close":6250.0},{"date":"2019-02-22","close":6400.0},{"date":"2019-02-25","close":6760.0},{"date":"2019-02-26","close":6880.0},{"date":"2019-02-27","close":6710.0},{"date":"2019-02-28","close":6770.0},{"date":"2019-03-04","close":7150.0},{"date":"2019-03-05","close":7310.0},{"date":"2019-03-06","close":7445.0},{"date":"2019-03-07","close":7560.0},{"date":"2019-03-08","close":7480.0},{"date":"2019-03-11","close":7605.0},{"date":"2019-03-12","close":7800.0},{"date":"2019-03-13","close":7580.0},{"date":"2019-03-14","close":7315.0},{"date":"2019-03-15","close":7360.0},{"date":"2019-03-18","close":7530.0},{"date":"2019-03-19","close":7540.0},{"date":"2019-03-20","close":7400.0},{"date":"2019-03-21","close":7610.0},{"date":"2019-03-22","close":7550.0},{"date":"2019-03-25","close":7405.0},{"date":"2019-03-26","close":7295.0},{"date":"2019-03-27","close":7265.0},{"date":"2019-03-28","close":7280.0},{"date":"2019-03-29","close":7465.0},{"date":"2019-04-01","close":7810.0},{"date":"2019-04-02","close":7820.0},{"date":"2019-04-03","close":7840.0},{"date":"2019-04-04","close":7945.0},{"date":"2019-04-05","close":8000.0},{"date":"2019-04-08","close":7755.0},{"date":"2019-04-09","close":7730.0},{"date":"2019-04-10","close":7740.0},{"date":"2019-04-11","close":7610.0},{"date":"2019-04-12","close":7585.0},{"date":"2019-04-15","close":7500.0},{"date":"2019-04-16","close":7505.0},{"date":"2019-04-17","close":7615.0},{"date":"2019-04-18","close":7605.0},{"date":"2019-04-19","close":7605.0},{"date":"2019-04-22","close":7600.0},{"date":"2019-04-23","close":7485.0},{"date":"2019-04-24","close":7535.0},{"date":"2019-04-25","close":7550.0},{"date":"2019-04-26","close":7385.0},{"date":"2019-04-29","close":7335.0},{"date":"2019-04-30","close":7335.0},{"date":"2019-05-02","close":7330.0},{"date":"2019-05-03","close":7360.0},{"date":"2019-05-07","close":6760.0},{"date":"2019-05-08","close":6760.0},{"date":"2019-05-09","close":6720.0},{"date":"2019-05-10","close":6890.0},{"date":"2019-05-13","close":6715.0},{"date":"2019-05-14","close":6750.0},{"date":"2019-05-15","close":6930.0},{"date":"2019-05-16","close":6885.0},{"date":"2019-05-17","close":6675.0},{"date":"2019-05-20","close":6535.0},{"date":"2019-05-21","close":6705.0},{"date":"2019-05-22","close":6670.0},{"date":"2019-05-23","close":6530.0},{"date":"2019-05-24","close":6470.0},{"date":"2019-05-27","close":6650.0},{"date":"2019-05-28","close":6680.0},{"date":"2019-05-29","close":6685.0},{"date":"2019-05-30","close":6635.0},{"date":"2019-05-31","close":6650.0},{"date":"2019-06-03","close":6565.0},{"date":"2019-06-04","close":6505.0},{"date":"2019-06-05","close":6475.0},{"date":"2019-06-07","close":6295.0},{"date":"2019-06-10","close":6320.0},{"date":"2019-06-11","close":6580.0},{"date":"2019-06-12","close":6570.0},{"date":"2019-06-13","close":6570.0},{"date":"2019-06-14","close":6505.0},{"date":"2019-06-17","close":6400.0},{"date":"2019-06-18","close":6430.0},{"date":"2019-06-19","close":6550.0},{"date":"2019-06-20","close":6575.0},{"date":"2019-06-21","close":6685.0},{"date":"2019-06-24","close":6640.0},{"date":"2019-06-25","close":6535.0},{"date":"2019-06-26","close":6545.0},{"date":"2019-06-27","close":6635.0},{"date":"2019-06-28","close":6605.0},{"date":"2019-07-01","close":6855.0},{"date":"2019-07-02","close":6890.0},{"date":"2019-07-03","close":6715.0},{"date":"2019-07-04","close":6740.0},{"date":"2019-07-05","close":6855.0},{"date":"2019-07-08","close":6660.0},{"date":"2019-07-09","close":6710.0},{"date":"2019-07-10","close":6745.0},{"date":"2019-07-11","close":6705.0},{"date":"2019-07-12","close":6740.0},{"date":"2019-07-15","close":6815.0},{"date":"2019-07-16","close":6815.0},{"date":"2019-07-17","close":6885.0},{"date":"2019-07-18","close":6800.0},{"date":"2019-07-19","close":6810.0},{"date":"2019-07-22","close":6780.0},{"date":"2019-07-23","close":6825.0},{"date":"2019-07-24","close":6850.0},{"date":"2019-07-25","close":6945.0},{"date":"2019-07-26","close":6930.0},{"date":"2019-07-29","close":6920.0},{"date":"2019-07-30","close":6990.0},{"date":"2019-07-31","close":6940.0},{"date":"2019-08-01","close":6955.0},{"date":"2019-08-02","close":6900.0},{"date":"2019-08-05","close":6875.0},{"date":"2019-08-06","close":6680.0},{"date":"2019-08-07","close":6675.0},{"date":"2019-08-08","close":6740.0},{"date":"2019-08-09","close":6680.0},{"date":"2019-08-12","close":6750.0},{"date":"2019-08-13","close":6735.0},{"date":"2019-08-14","close":6810.0},{"date":"2019-08-16","close":6980.0},{"date":"2019-08-19","close":7190.0},{"date":"2019-08-20","close":7150.0},{"date":"2019-08-21","close":7070.0},{"date":"2019-08-22","close":7080.0},{"date":"2019-08-23","close":7055.0},{"date":"2019-08-26","close":6925.0},{"date":"2019-08-27","close":7085.0},{"date":"2019-08-28","close":7130.0},{"date":"2019-08-29","close":7075.0},{"date":"2019-08-30","close":7030.0},{"date":"2019-09-02","close":7145.0},{"date":"2019-09-03","close":7195.0},{"date":"2019-09-04","close":7210.0},{"date":"2019-09-05","close":7375.0},{"date":"2019-09-06","close":7290.0},{"date":"2019-09-09","close":7435.0},{"date":"2019-09-10","close":7455.0},{"date":"2019-09-11","close":7380.0},{"date":"2019-09-16","close":7380.0},{"date":"2019-09-17","close":7220.0},{"date":"2019-09-18","close":7250.0},{"date":"2019-09-19","close":7380.0},{"date":"2019-09-20","close":7400.0},{"date":"2019-09-23","close":7235.0},{"date":"2019-09-24","close":7275.0},{"date":"2019-09-25","close":7190.0},{"date":"2019-09-26","close":7105.0},{"date":"2019-09-27","close":7060.0},{"date":"2019-09-30","close":7075.0},{"date":"2019-10-01","close":7045.0},{"date":"2019-10-02","close":7045.0},{"date":"2019-10-04","close":7040.0},{"date":"2019-10-07","close":7060.0},{"date":"2019-10-08","close":6990.0},{"date":"2019-10-10","close":7210.0},{"date":"2019-10-11","close":7210.0},{"date":"2019-10-14","close":7260.0},{"date":"2019-10-15","close":7195.0},{"date":"2019-10-16","close":7185.0},{"date":"2019-10-17","close":7150.0},{"date":"2019-10-18","close":7075.0},{"date":"2019-10-21","close":6995.0},{"date":"2019-10-22","close":7065.0},{"date":"2019-10-23","close":7065.0},{"date":"2019-10-24","close":7100.0},{"date":"2019-10-25","close":7115.0},{"date":"2019-10-28","close":7260.0},{"date":"2019-10-29","close":7220.0},{"date":"2019-10-30","close":7190.0},{"date":"2019-10-31","close":7180.0},{"date":"2019-11-01","close":7245.0},{"date":"2019-11-04","close":7285.0},{"date":"2019-11-05","close":7320.0},{"date":"2019-11-06","close":7270.0},{"date":"2019-11-07","close":7255.0},{"date":"2019-11-08","close":7345.0},{"date":"2019-11-11","close":7170.0},{"date":"2019-11-12","close":7165.0},{"date":"2019-11-13","close":7205.0},{"date":"2019-11-14","close":7260.0},{"date":"2019-11-15","close":7225.0},{"date":"2019-11-18","close":7155.0},{"date":"2019-11-19","close":7355.0},{"date":"2019-11-20","close":7380.0},{"date":"2019-11-21","close":7375.0},{"date":"2019-11-22","close":7240.0},{"date":"2019-11-25","close":7140.0},{"date":"2019-11-26","close":7170.0},{"date":"2019-11-27","close":7215.0},{"date":"2019-11-28","close":7210.0},{"date":"2019-11-29","close":7180.0},{"date":"2019-12-02","close":7205.0},{"date":"2019-12-03","close":7225.0},{"date":"2019-12-04","close":7265.0},{"date":"2019-12-05","close":7380.0},{"date":"2019-12-06","close":7440.0},{"date":"2019-12-09","close":7415.0},{"date":"2019-12-10","close":7510.0},{"date":"2019-12-11","close":7500.0},{"date":"2019-12-12","close":7465.0},{"date":"2019-12-13","close":7520.0},{"date":"2019-12-16","close":7610.0},{"date":"2019-12-17","close":7700.0},{"date":"2019-12-18","close":7650.0},{"date":"2019-12-19","close":7620.0},{"date":"2019-12-20","close":7570.0},{"date":"2019-12-23","close":7460.0},{"date":"2019-12-24","close":7505.0},{"date":"2019-12-26","close":7595.0},{"date":"2019-12-27","close":7555.0},{"date":"2019-12-30","close":7590.0},{"date":"2020-01-02","close":7835.0},{"date":"2020-01-03","close":7835.0},{"date":"2020-01-06","close":7905.0},{"date":"2020-01-07","close":8085.0},{"date":"2020-01-08","close":8055.0},{"date":"2020-01-09","close":8185.0},{"date":"2020-01-10","close":8205.0},{"date":"2020-01-13","close":8305.0},{"date":"2020-01-14","close":8305.0},{"date":"2020-01-15","close":8245.0},{"date":"2020-01-16","close":8360.0},{"date":"2020-01-17","close":8430.0},{"date":"2020-01-20","close":8600.0},{"date":"2020-01-21","close":8555.0},{"date":"2020-01-22","close":8665.0},{"date":"2020-01-23","close":8340.0},{"date":"2020-01-28","close":7770.0},{"date":"2020-01-29","close":7830.0},{"date":"2020-01-30","close":7645.0},{"date":"2020-01-31","close":7630.0},{"date":"2020-02-03","close":7670.0},{"date":"2020-02-04","close":8025.0},{"date":"2020-02-05","close":8395.0},{"date":"2020-02-06","close":8660.0},{"date":"2020-02-07","close":8700.0},{"date":"2020-02-10","close":8845.0},{"date":"2020-02-11","close":8790.0},{"date":"2020-02-12","close":8950.0},{"date":"2020-02-13","close":8990.0},{"date":"2020-02-14","close":8940.0},{"date":"2020-02-17","close":9370.0},{"date":"2020-02-18","close":9400.0},{"date":"2020-02-19","close":9360.0},{"date":"2020-02-20","close":9610.0},{"date":"2020-02-21","close":9720.0},{"date":"2020-02-24","close":9870.0},{"date":"2020-02-25","close":10000.0},{"date":"2020-02-26","close":9680.0},{"date":"2020-02-27","close":9730.0},{"date":"2020-02-28","close":9190.0},{"date":"2020-03-02","close":9485.0},{"date":"2020-03-03","close":9550.0},{"date":"2020-03-04","close":9460.0},{"date":"2020-03-05","close":9725.0},{"date":"2020-03-06","close":9675.0},{"date":"2020-03-09","close":9240.0},{"date":"2020-03-10","close":9505.0},{"date":"2020-03-11","close":9275.0},{"date":"2020-03-12","close":8945.0},{"date":"2020-03-13","close":8750.0},{"date":"2020-03-16","close":8495.0},{"date":"2020-03-17","close":8675.0},{"date":"2020-03-18","close":8600.0},{"date":"2020-03-19","close":8395.0},{"date":"2020-03-20","close":8600.0},{"date":"2020-03-23","close":8365.0},{"date":"2020-03-24","close":8500.0},{"date":"2020-03-25","close":8800.0},{"date":"2020-03-26","close":8645.0},{"date":"2020-03-27","close":8540.0},{"date":"2020-03-30","close":8300.0},{"date":"2020-03-31","close":8315.0},{"date":"2020-04-01","close":8330.0},{"date":"2020-04-02","close":8420.0},{"date":"2020-04-03","close":8545.0},{"date":"2020-04-06","close":8705.0},{"date":"2020-04-07","close":8855.0},{"date":"2020-04-08","close":8745.0},{"date":"2020-04-09","close":8795.0},{"date":"2020-04-10","close":8715.0},{"date":"2020-04-13","close":8550.0},{"date":"2020-04-14","close":8660.0},{"date":"2020-04-16","close":8830.0},{"date":"2020-04-17","close":9010.0},{"date":"2020-04-20","close":8975.0},{"date":"2020-04-21","close":8875.0},{"date":"2020-04-22","close":8955.0},{"date":"2020-04-23","close":8995.0},{"date":"2020-04-24","close":8860.0},{"date":"2020-04-27","close":8925.0},{"date":"2020-04-28","close":8945.0},{"date":"2020-04-29","close":8950.0},{"date":"2020-05-04","close":8795.0},{"date":"2020-05-06","close":9130.0},{"date":"2020-05-07","close":9265.0},{"date":"2020-05-08","close":9325.0},{"date":"2020-05-11","close":9265.0},{"date":"2020-05-12","close":9295.0},{"date":"2020-05-13","close":9315.0},{"date":"2020-05-14","close":9250.0},{"date":"2020-05-15","close":9270.0},{"date":"2020-05-18","close":9275.0},{"date":"2020-05-19","close":9335.0},{"date":"2020-05-20","close":9370.0},{"date":"2020-05-21","close":9380.0},{"date":"2020-05-22","close":9010.0},{"date":"2020-05-25","close":8970.0},{"date":"2020-05-26","close":9145.0},{"date":"2020-05-27","close":9050.0},{"date":"2020-05-28","close":8925.0},{"date":"2020-05-29","close":9015.0},{"date":"2020-06-01","close":9335.0},{"date":"2020-06-02","close":9385.0},{"date":"2020-06-03","close":9400.0},{"date":"2020-06-04","close":9330.0},{"date":"2020-06-05","close":9340.0},{"date":"2020-06-08","close":9330.0},{"date":"2020-06-09","close":9330.0},{"date":"2020-06-10","close":9395.0},{"date":"2020-06-11","close":9355.0},{"date":"2020-06-12","close":9425.0},{"date":"2020-06-15","close":9435.0},{"date":"2020-06-16","close":9540.0},{"date":"2020-06-17","close":9700.0},{"date":"2020-06-18","close":9695.0},{"date":"2020-06-19","close":10060.0},{"date":"2020-06-22","close":10270.0},{"date":"2020-06-23","close":10400.0},{"date":"2020-06-24","close":10360.0},{"date":"2020-06-25","close":10225.0},{"date":"2020-06-26","close":10360.0},{"date":"2020-06-29","close":10065.0},{"date":"2020-06-30","close":10385.0},{"date":"2020-07-01","close":10550.0},{"date":"2020-07-02","close":10605.0},{"date":"2020-07-03","close":10725.0},{"date":"2020-07-06","close":11085.0},{"date":"2020-07-07","close":11545.0},{"date":"2020-07-08","close":11725.0},{"date":"2020-07-09","close":12130.0},{"date":"2020-07-10","close":12380.0},{"date":"2020-07-13","close":12735.0},{"date":"2020-07-14","close":12575.0},{"date":"2020-07-15","close":12625.0},{"date":"2020-07-16","close":11910.0},{"date":"2020-07-17","close":11830.0},{"date":"2020-07-20","close":11875.0},{"date":"2020-07-21","close":12050.0},{"date":"2020-07-22","close":12225.0},{"date":"2020-07-23","close":12200.0},{"date":"2020-07-24","close":11635.0},{"date":"2020-07-27","close":11445.0},{"date":"2020-07-28","close":11570.0},{"date":"2020-07-29","close":12070.0},{"date":"2020-07-30","close":12030.0},{"date":"2020-07-31","close":12090.0},{"date":"2020-08-03","close":12430.0},{"date":"2020-08-04","close":12420.0},{"date":"2020-08-05","close":12550.0},{"date":"2020-08-06","close":12350.0},{"date":"2020-08-07","close":12075.0},{"date":"2020-08-10","close":12065.0},{"date":"2020-08-11","close":11915.0},{"date":"2020-08-12","close":11525.0},{"date":"2020-08-13","close":11500.0},{"date":"2020-08-14","close":11600.0},{"date":"2020-08-18","close":11710.0},{"date":"2020-08-19","close":11510.0},{"date":"2020-08-20","close":11235.0},{"date":"2020-08-21","close":11445.0},{"date":"2020-08-24","close":11670.0},{"date":"2020-08-25","close":11780.0},{"date":"2020-08-26","close":11630.0},{"date":"2020-08-27","close":11685.0},{"date":"2020-08-28","close":11935.0},{"date":"2020-08-31","close":11900.0},{"date":"2020-09-01","close":11925.0},{"date":"2020-09-02","close":12045.0},{"date":"2020-09-03","close":11930.0},{"date":"2020-09-04","close":11815.0},{"date":"2020-09-07","close":11685.0},{"date":"2020-09-08","close":11525.0},{"date":"2020-09-09","close":11170.0},{"date":"2020-09-10","close":11010.0},{"date":"2020-09-11","close":11120.0},{"date":"2020-09-14","close":11210.0},{"date":"2020-09-15","close":11330.0},{"date":"2020-09-16","close":11245.0},{"date":"2020-09-17","close":11250.0},{"date":"2020-09-18","close":11200.0},{"date":"2020-09-21","close":11115.0},{"date":"2020-09-22","close":11060.0},{"date":"2020-09-23","close":11230.0},{"date":"2020-09-24","close":11030.0},{"date":"2020-09-25","close":10970.0},{"date":"2020-09-28","close":10980.0},{"date":"2020-09-29","close":11080.0},{"date":"2020-10-05","close":11200.0},{"date":"2020-10-06","close":11300.0},{"date":"2020-10-07","close":11300.0},{"date":"2020-10-08","close":11365.0},{"date":"2020-10-12","close":11850.0},{"date":"2020-10-13","close":11970.0},{"date":"2020-10-14","close":11835.0},{"date":"2020-10-15","close":11740.0},{"date":"2020-10-16","close":11550.0},{"date":"2020-10-19","close":11545.0},{"date":"2020-10-20","close":11640.0},{"date":"2020-10-21","close":11615.0},{"date":"2020-10-22","close":11465.0},{"date":"2020-10-23","close":11190.0},{"date":"2020-10-26","close":11085.0},{"date":"2020-10-27","close":11300.0},{"date":"2020-10-28","close":11420.0},{"date":"2020-10-29","close":11375.0},{"date":"2020-10-30","close":11270.0},{"date":"2020-11-02","close":11455.0},{"date":"2020-11-03","close":11645.0},{"date":"2020-11-04","close":11620.0},{"date":"2020-11-05","close":11900.0},{"date":"2020-11-06","close":11575.0},{"date":"2020-11-09","close":11950.0},{"date":"2020-11-10","close":11810.0},{"date":"2020-11-11","close":11560.0},{"date":"2020-11-12","close":11490.0},{"date":"2020-11-13","close":11510.0},{"date":"2020-11-16","close":11605.0},{"date":"2020-11-17","close":11355.0},{"date":"2020-11-18","close":11250.0},{"date":"2020-11-19","close":11380.0},{"date":"2020-11-20","close":11420.0},{"date":"2020-11-23","close":11500.0},{"date":"2020-11-24","close":11450.0},{"date":"2020-11-25","close":11225.0},{"date":"2020-11-26","close":11145.0},{"date":"2020-11-27","close":11150.0},{"date":"2020-11-30","close":11240.0},{"date":"2020-12-01","close":11365.0},{"date":"2020-12-02","close":11375.0},{"date":"2020-12-03","close":11390.0},{"date":"2020-12-04","close":11365.0},{"date":"2020-12-07","close":11295.0},{"date":"2020-12-08","close":11390.0},{"date":"2020-12-09","close":11290.0},{"date":"2020-12-10","close":11275.0},{"date":"2020-12-11","close":11195.0},{"date":"2020-12-14","close":11250.0},{"date":"2020-12-15","close":11330.0},{"date":"2020-12-16","close":11435.0},{"date":"2020-12-17","close":11555.0},{"date":"2020-12-18","close":11575.0},{"date":"2020-12-21","close":11820.0},{"date":"2020-12-22","close":11800.0},{"date":"2020-12-23","close":11930.0},{"date":"2020-12-24","close":11870.0},{"date":"2020-12-28","close":11755.0},{"date":"2020-12-29","close":11700.0},{"date":"2020-12-30","close":11940.0},{"date":"2021-01-04","close":12770.0},{"date":"2021-01-05","close":12800.0},{"date":"2021-01-06","close":12895.0},{"date":"2021-01-07","close":13070.0},{"date":"2021-01-08","close":13205.0},{"date":"2021-01-11","close":12965.0},{"date":"2021-01-12","close":13280.0},{"date":"2021-01-13","close":13225.0},{"date":"2021-01-14","close":13120.0},{"date":"2021-01-15","close":13085.0},{"date":"2021-01-18","close":13230.0},{"date":"2021-01-19","close":13070.0},{"date":"2021-01-20","close":13360.0},{"date":"2021-01-21","close":13850.0},{"date":"2021-01-22","close":14130.0},{"date":"2021-01-25","close":14190.0},{"date":"2021-01-26","close":13890.0},{"date":"2021-01-27","close":14020.0},{"date":"2021-01-28","close":13690.0},{"date":"2021-01-29","close":13475.0},{"date":"2021-02-01","close":13525.0},{"date":"2021-02-02","close":13980.0},{"date":"2021-02-03","close":14135.0},{"date":"2021-02-04","close":13950.0},{"date":"2021-02-05","close":14110.0},{"date":"2021-02-08","close":14140.0},{"date":"2021-02-09","close":14360.0},{"date":"2021-02-10","close":14720.0},{"date":"2021-02-15","close":15000.0},{"date":"2021-02-16","close":15080.0},{"date":"2021-02-17","close":15240.0},{"date":"2021-02-18","close":14730.0},{"date":"2021-02-19","close":14400.0},{"date":"2021-02-22","close":13730.0},{"date":"2021-02-23","close":13610.0},{"date":"2021-02-24","close":13010.0},{"date":"2021-02-25","close":13055.0},{"date":"2021-02-26","close":12780.0},{"date":"2021-03-02","close":12915.0},{"date":"2021-03-03","close":13150.0},{"date":"2021-03-04","close":12620.0},{"date":"2021-03-05","close":12600.0},{"date":"2021-03-08","close":12040.0},{"date":"2021-03-09","close":11700.0},{"date":"2021-03-10","close":11940.0},{"date":"2021-03-11","close":12350.0},{"date":"2021-03-12","close":12290.0},{"date":"2021-03-15","close":11685.0},{"date":"2021-03-16","close":11785.0},{"date":"2021-03-17","close":11975.0},{"date":"2021-03-18","close":12045.0},{"date":"2021-03-19","close":11730.0},{"date":"2021-03-22","close":11750.0},{"date":"2021-03-23","close":11605.0},{"date":"2021-03-24","close":11520.0},{"date":"2021-03-25","close":11535.0},{"date":"2021-03-26","close":11985.0},{"date":"2021-03-29","close":11855.0},{"date":"2021-03-30","close":11995.0},{"date":"2021-03-31","close":11910.0},{"date":"2021-04-01","close":12045.0},{"date":"2021-04-02","close":12480.0},{"date":"2021-04-05","close":12375.0},{"date":"2021-04-06","close":12255.0},{"date":"2021-04-07","close":12075.0},{"date":"2021-04-08","close":12075.0},{"date":"2021-04-09","close":12030.0},{"date":"2021-04-12","close":11820.0},{"date":"2021-04-13","close":11820.0},{"date":"2021-04-14","close":11955.0},{"date":"2021-04-15","close":12000.0},{"date":"2021-04-16","close":11910.0},{"date":"2021-04-19","close":12380.0},{"date":"2021-04-20","close":12380.0},{"date":"2021-04-21","close":12485.0},{"date":"2021-04-22","close":12575.0},{"date":"2021-04-23","close":12770.0},{"date":"2021-04-26","close":12890.0},{"date":"2021-04-27","close":12780.0},{"date":"2021-04-28","close":12935.0},{"date":"2021-04-29","close":12935.0},{"date":"2021-04-30","close":13155.0},{"date":"2021-05-03","close":13060.0},{"date":"2021-05-04","close":13080.0},{"date":"2021-05-06","close":12955.0},{"date":"2021-05-07","close":12635.0},{"date":"2021-05-10","close":12630.0},{"date":"2021-05-11","close":12515.0},{"date":"2021-05-12","close":12755.0},{"date":"2021-05-13","close":12720.0},{"date":"2021-05-14","close":13135.0},{"date":"2021-05-17","close":13535.0},{"date":"2021-05-18","close":13410.0},{"date":"2021-05-20","close":13670.0},{"date":"2021-05-21","close":13560.0},{"date":"2021-05-24","close":13560.0},{"date":"2021-05-25","close":13925.0},{"date":"2021-05-26","close":13880.0},{"date":"2021-05-27","close":13900.0},{"date":"2021-05-28","close":13805.0},{"date":"2021-05-31","close":14185.0},{"date":"2021-06-01","close":14095.0},{"date":"2021-06-02","close":13915.0},{"date":"2021-06-03","close":14000.0},{"date":"2021-06-04","close":13930.0},{"date":"2021-06-07","close":13865.0},{"date":"2021-06-08","close":13855.0},{"date":"2021-06-09","close":13800.0},{"date":"2021-06-10","close":14055.0},{"date":"2021-06-11","close":14150.0},{"date":"2021-06-14","close":14125.0},{"date":"2021-06-15","close":14130.0},{"date":"2021-06-16","close":13570.0},{"date":"2021-06-17","close":13750.0},{"date":"2021-06-18","close":13990.0},{"date":"2021-06-21","close":14060.0},{"date":"2021-06-22","close":14060.0},{"date":"2021-06-23","close":14250.0},{"date":"2021-06-24","close":14130.0},{"date":"2021-06-25","close":14280.0},{"date":"2021-06-28","close":14485.0},{"date":"2021-06-29","close":14520.0},{"date":"2021-06-30","close":14730.0},{"date":"2021-07-01","close":14795.0},{"date":"2021-07-02","close":14515.0},{"date":"2021-07-05","close":14360.0},{"date":"2021-07-06","close":14100.0},{"date":"2021-07-07","close":14755.0},{"date":"2021-07-08","close":14755.0},{"date":"2021-07-09","close":14780.0},{"date":"2021-07-12","close":15200.0},{"date":"2021-07-13","close":15180.0},{"date":"2021-07-14","close":15170.0},{"date":"2021-07-15","close":15195.0},{"date":"2021-07-16","close":15090.0},{"date":"2021-07-19","close":15180.0},{"date":"2021-07-20","close":15090.0},{"date":"2021-07-21","close":15450.0},{"date":"2021-07-22","close":15300.0},{"date":"2021-07-23","close":15250.0},{"date":"2021-07-26","close":14825.0},{"date":"2021-07-27","close":14570.0},{"date":"2021-07-28","close":14230.0},{"date":"2021-07-29","close":15020.0},{"date":"2021-07-30","close":14850.0},{"date":"2021-08-02","close":15115.0},{"date":"2021-08-03","close":15150.0},{"date":"2021-08-04","close":15280.0},{"date":"2021-08-05","close":15165.0},{"date":"2021-08-06","close":15020.0},{"date":"2021-08-09","close":14900.0},{"date":"2021-08-10","close":14840.0},{"date":"2021-08-11","close":14955.0},{"date":"2021-08-12","close":14865.0},{"date":"2021-08-13","close":14835.0},{"date":"2021-08-17","close":14480.0},{"date":"2021-08-18","close":14400.0},{"date":"2021-08-19","close":14480.0},{"date":"2021-08-20","close":14090.0},{"date":"2021-08-23","close":14405.0},{"date":"2021-08-24","close":14455.0},{"date":"2021-08-25","close":14650.0},{"date":"2021-08-26","close":14595.0},{"date":"2021-08-27","close":14470.0},{"date":"2021-08-30","close":14355.0},{"date":"2021-08-31","close":14170.0},{"date":"2021-09-01","close":14270.0},{"date":"2021-09-02","close":14180.0},{"date":"2021-09-03","close":14000.0},{"date":"2021-09-06","close":14440.0},{"date":"2021-09-07","close":14420.0},{"date":"2021-09-08","close":14535.0},{"date":"2021-09-09","close":14475.0},{"date":"2021-09-10","close":14680.0},{"date":"2021-09-13","close":14535.0},{"date":"2021-09-14","close":14650.0},{"date":"2021-09-15","close":14375.0},{"date":"2021-09-16","close":14325.0},{"date":"2021-09-17","close":14500.0},{"date":"2021-09-23","close":14305.0},{"date":"2021-09-24","close":14275.0},{"date":"2021-09-27","close":14445.0},{"date":"2021-09-28","close":14445.0},{"date":"2021-09-29","close":14360.0},{"date":"2021-09-30","close":14545.0},{"date":"2021-10-01","close":14480.0},{"date":"2021-10-05","close":14370.0},{"date":"2021-10-06","close":14300.0},{"date":"2021-10-07","close":14370.0},{"date":"2021-10-08","close":14600.0},{"date":"2021-10-12","close":14275.0},{"date":"2021-10-13","close":14535.0},{"date":"2021-10-14","close":14500.0},{"date":"2021-10-15","close":14735.0},{"date":"2021-10-18","close":14695.0},{"date":"2021-10-19","close":14810.0},{"date":"2021-10-20","close":14870.0},{"date":"2021-10-21","close":14775.0},{"date":"2021-10-22","close":14745.0},{"date":"2021-10-25","close":14910.0},{"date":"2021-10-26","close":14920.0},{"date":"2021-10-27","close":14770.0},{"date":"2021-10-28","close":14720.0},{"date":"2021-10-29","close":14875.0},{"date":"2021-11-01","close":14950.0},{"date":"2021-11-02","close":14910.0},{"date":"2021-11-03","close":14940.0},{"date":"2021-11-04","close":15135.0},{"date":"2021-11-05","close":15130.0},{"date":"2021-11-08","close":15170.0},{"date":"2021-11-09","close":15190.0},{"date":"2021-11-10","close":15180.0},{"date":"2021-11-11","close":15300.0},{"date":"2021-11-12","close":15445.0},{"date":"2021-11-15","close":15440.0},{"date":"2021-11-16","close":15420.0},{"date":"2021-11-17","close":15550.0},{"date":"2021-11-18","close":15390.0},{"date":"2021-11-19","close":15375.0},{"date":"2021-11-22","close":15745.0},{"date":"2021-11-23","close":15810.0},{"date":"2021-11-24","close":15685.0},{"date":"2021-11-25","close":15770.0},{"date":"2021-11-26","close":15730.0},{"date":"2021-11-29","close":15810.0},{"date":"2021-11-30","close":15720.0},{"date":"2021-12-01","close":15670.0},{"date":"2021-12-02","close":15560.0},{"date":"2021-12-03","close":15585.0},{"date":"2021-12-06","close":15550.0},{"date":"2021-12-07","close":15085.0},{"date":"2021-12-08","close":15490.0},{"date":"2021-12-09","close":15645.0},{"date":"2021-12-10","close":15690.0},{"date":"2021-12-13","close":15845.0},{"date":"2021-12-14","close":15770.0},{"date":"2021-12-15","close":15755.0},{"date":"2021-12-16","close":15860.0},{"date":"2021-12-17","close":15520.0},{"date":"2021-12-20","close":15245.0},{"date":"2021-12-21","close":15325.0},{"date":"2021-12-22","close":15305.0},{"date":"2021-12-23","close":15310.0},{"date":"2021-12-24","close":14990.0},{"date":"2021-12-27","close":14890.0},{"date":"2021-12-28","close":14990.0},{"date":"2021-12-29","close":14980.0},{"date":"2021-12-30","close":15040.0},{"date":"2022-01-03","close":15085.0},{"date":"2022-01-04","close":14790.0},{"date":"2022-01-05","close":14450.0},{"date":"2022-01-06","close":14255.0},{"date":"2022-01-07","close":14295.0},{"date":"2022-01-10","close":14190.0},{"date":"2022-01-11","close":13880.0},{"date":"2022-01-12","close":14230.0},{"date":"2022-01-13","close":14010.0},{"date":"2022-01-14","close":14125.0},{"date":"2022-01-17","close":14500.0},{"date":"2022-01-18","close":14380.0},{"date":"2022-01-19","close":13950.0},{"date":"2022-01-20","close":14100.0},{"date":"2022-01-21","close":13775.0},{"date":"2022-01-24","close":13910.0},{"date":"2022-01-25","close":13815.0},{"date":"2022-01-26","close":13695.0},{"date":"2022-01-27","close":13380.0},{"date":"2022-01-28","close":13565.0},{"date":"2022-02-03","close":13475.0},{"date":"2022-02-04","close":13410.0},{"date":"2022-02-07","close":13415.0},{"date":"2022-02-08","close":12920.0},{"date":"2022-02-09","close":13120.0},{"date":"2022-02-10","close":12825.0},{"date":"2022-02-11","close":12620.0},{"date":"2022-02-14","close":12505.0},{"date":"2022-02-15","close":12800.0},{"date":"2022-02-16","close":12975.0},{"date":"2022-02-17","close":12985.0},{"date":"2022-02-18","close":12900.0},{"date":"2022-02-21","close":12905.0},{"date":"2022-02-22","close":12510.0},{"date":"2022-02-23","close":13005.0},{"date":"2022-02-24","close":12715.0},{"date":"2022-02-25","close":13235.0},{"date":"2022-02-28","close":13310.0},{"date":"2022-03-02","close":13100.0},{"date":"2022-03-03","close":12965.0},{"date":"2022-03-04","close":12815.0},{"date":"2022-03-07","close":12415.0},{"date":"2022-03-08","close":12385.0},{"date":"2022-03-10","close":12450.0},{"date":"2022-03-11","close":12480.0},{"date":"2022-03-14","close":12205.0},{"date":"2022-03-15","close":11970.0},{"date":"2022-03-16","close":12420.0},{"date":"2022-03-17","close":12635.0},{"date":"2022-03-18","close":12540.0},{"date":"2022-03-21","close":12545.0},{"date":"2022-03-22","close":12415.0},{"date":"2022-03-23","close":12525.0},{"date":"2022-03-24","close":12590.0},{"date":"2022-03-25","close":12390.0},{"date":"2022-03-28","close":12075.0},{"date":"2022-03-29","close":12080.0},{"date":"2022-03-30","close":12450.0},{"date":"2022-03-31","close":12400.0},{"date":"2022-04-01","close":12495.0},{"date":"2022-04-04","close":12425.0},{"date":"2022-04-05","close":12385.0},{"date":"2022-04-06","close":12200.0},{"date":"2022-04-07","close":11970.0},{"date":"2022-04-08","close":12035.0},{"date":"2022-04-11","close":11655.0},{"date":"2022-04-12","close":11835.0},{"date":"2022-04-13","close":11645.0},{"date":"2022-04-14","close":11485.0},{"date":"2022-04-15","close":11570.0},{"date":"2022-04-18","close":11630.0},{"date":"2022-04-19","close":11565.0},{"date":"2022-04-20","close":11065.0},{"date":"2022-04-21","close":10810.0},{"date":"2022-04-22","close":10635.0},{"date":"2022-04-25","close":10120.0},{"date":"2022-04-26","close":10000.0},{"date":"2022-04-27","close":10550.0},{"date":"2022-04-28","close":10440.0},{"date":"2022-04-29","close":10765.0},{"date":"2022-05-02","close":10425.0},{"date":"2022-05-03","close":10785.0},{"date":"2022-05-04","close":10660.0},{"date":"2022-05-06","close":10405.0},{"date":"2022-05-09","close":10250.0},{"date":"2022-05-10","close":10535.0},{"date":"2022-05-11","close":10935.0},{"date":"2022-05-12","close":10825.0},{"date":"2022-05-13","close":10835.0},{"date":"2022-05-16","close":10680.0},{"date":"2022-05-17","close":10825.0},{"date":"2022-05-18","close":10735.0},{"date":"2022-05-19","close":10805.0},{"date":"2022-05-20","close":10980.0},{"date":"2022-05-23","close":11030.0},{"date":"2022-05-24","close":10650.0},{"date":"2022-05-25","close":10565.0},{"date":"2022-05-26","close":10500.0},{"date":"2022-05-27","close":10475.0},{"date":"2022-05-30","close":10610.0},{"date":"2022-05-31","close":10780.0},{"date":"2022-06-02","close":11100.0},{"date":"2022-06-03","close":11080.0},{"date":"2022-06-07","close":11520.0},{"date":"2022-06-08","close":11475.0},{"date":"2022-06-09","close":11285.0},{"date":"2022-06-10","close":11540.0},{"date":"2022-06-13","close":11535.0},{"date":"2022-06-14","close":11410.0},{"date":"2022-06-15","close":11800.0},{"date":"2022-06-16","close":11840.0},{"date":"2022-06-17","close":12045.0},{"date":"2022-06-20","close":12300.0},{"date":"2022-06-21","close":12220.0},{"date":"2022-06-22","close":12550.0},{"date":"2022-06-23","close":12950.0},{"date":"2022-06-24","close":13210.0},{"date":"2022-06-27","close":13190.0},{"date":"2022-06-28","close":13240.0},{"date":"2022-06-29","close":13120.0},{"date":"2022-06-30","close":13230.0},{"date":"2022-07-01","close":12980.0},{"date":"2022-07-04","close":13285.0},{"date":"2022-07-05","close":13230.0},{"date":"2022-07-06","close":13260.0},{"date":"2022-07-07","close":13330.0},{"date":"2022-07-08","close":13260.0},{"date":"2022-07-11","close":12805.0},{"date":"2022-07-12","close":12730.0},{"date":"2022-07-13","close":12840.0},{"date":"2022-07-14","close":13190.0},{"date":"2022-07-15","close":13150.0},{"date":"2022-07-18","close":13185.0},{"date":"2022-07-19","close":12810.0},{"date":"2022-07-20","close":12965.0},{"date":"2022-07-21","close":12770.0},{"date":"2022-07-22","close":12680.0},{"date":"2022-07-25","close":12600.0},{"date":"2022-07-26","close":12655.0},{"date":"2022-07-27","close":12605.0},{"date":"2022-07-28","close":12600.0},{"date":"2022-07-29","close":12335.0},{"date":"2022-08-01","close":12520.0},{"date":"2022-08-02","close":12550.0},{"date":"2022-08-03","close":12435.0},{"date":"2022-08-04","close":12295.0},{"date":"2022-08-05","close":12360.0},{"date":"2022-08-08","close":12365.0},{"date":"2022-08-09","close":12450.0},{"date":"2022-08-10","close":12460.0},{"date":"2022-08-11","close":12595.0},{"date":"2022-08-12","close":12580.0},{"date":"2022-08-16","close":12580.0},{"date":"2022-08-17","close":12845.0},{"date":"2022-08-18","close":12915.0},{"date":"2022-08-19","close":12815.0},{"date":"2022-08-22","close":13050.0},{"date":"2022-08-23","close":13030.0},{"date":"2022-08-24","close":12410.0},{"date":"2022-08-25","close":12395.0},{"date":"2022-08-26","close":12355.0},{"date":"2022-08-29","close":12335.0},{"date":"2022-08-30","close":12200.0},{"date":"2022-08-31","close":12000.0},{"date":"2022-09-01","close":11970.0},{"date":"2022-09-02","close":11980.0},{"date":"2022-09-05","close":11945.0},{"date":"2022-09-06","close":12000.0},{"date":"2022-09-07","close":12285.0},{"date":"2022-09-08","close":12050.0},{"date":"2022-09-13","close":12225.0},{"date":"2022-09-14","close":11950.0},{"date":"2022-09-15","close":11625.0},{"date":"2022-09-16","close":11060.0},{"date":"2022-09-19","close":11220.0},{"date":"2022-09-20","close":11220.0},{"date":"2022-09-21","close":11110.0},{"date":"2022-09-22","close":11070.0},{"date":"2022-09-23","close":11025.0},{"date":"2022-09-26","close":11175.0},{"date":"2022-09-27","close":11170.0},{"date":"2022-09-28","close":10975.0},{"date":"2022-09-29","close":11100.0},{"date":"2022-09-30","close":11070.0},{"date":"2022-10-04","close":11030.0},{"date":"2022-10-05","close":11420.0},{"date":"2022-10-06","close":11320.0},{"date":"2022-10-07","close":11100.0},{"date":"2022-10-11","close":10900.0},{"date":"2022-10-12","close":11115.0},{"date":"2022-10-13","close":11120.0},{"date":"2022-10-14","close":11650.0},{"date":"2022-10-17","close":11625.0},{"date":"2022-10-18","close":11615.0},{"date":"2022-10-19","close":11470.0},{"date":"2022-10-20","close":11325.0},{"date":"2022-10-21","close":11285.0},{"date":"2022-10-24","close":10815.0},{"date":"2022-10-25","close":10705.0},{"date":"2022-10-26","close":10915.0},{"date":"2022-10-27","close":11045.0},{"date":"2022-10-28","close":10500.0},{"date":"2022-10-31","close":10510.0},{"date":"2022-11-01","close":10650.0},{"date":"2022-11-02","close":11040.0},{"date":"2022-11-03","close":10855.0},{"date":"2022-11-04","close":11350.0},{"date":"2022-11-07","close":11235.0},{"date":"2022-11-08","close":10990.0},{"date":"2022-11-09","close":10725.0},{"date":"2022-11-10","close":10590.0},{"date":"2022-11-11","close":10640.0},{"date":"2022-11-14","close":10465.0},{"date":"2022-11-15","close":10630.0},{"date":"2022-11-16","close":10580.0},{"date":"2022-11-17","close":10560.0},{"date":"2022-11-18","close":10615.0},{"date":"2022-11-21","close":10810.0},{"date":"2022-11-22","close":10555.0},{"date":"2022-11-23","close":10550.0},{"date":"2022-11-24","close":10360.0},{"date":"2022-11-25","close":10230.0},{"date":"2022-11-28","close":10035.0},{"date":"2022-11-29","close":10300.0},{"date":"2022-11-30","close":10155.0},{"date":"2022-12-01","close":10465.0},{"date":"2022-12-02","close":10460.0},{"date":"2022-12-05","close":10390.0},{"date":"2022-12-06","close":10680.0},{"date":"2022-12-07","close":10755.0},{"date":"2022-12-08","close":10800.0},{"date":"2022-12-09","close":10780.0},{"date":"2022-12-12","close":10675.0},{"date":"2022-12-13","close":10595.0},{"date":"2022-12-14","close":10460.0},{"date":"2022-12-15","close":10620.0},{"date":"2022-12-16","close":10525.0},{"date":"2022-12-19","close":10380.0},{"date":"2022-12-20","close":10160.0},{"date":"2022-12-21","close":10060.0},{"date":"2022-12-22","close":9980.0},{"date":"2022-12-23","close":9890.0},{"date":"2022-12-26","close":10155.0},{"date":"2022-12-27","close":10235.0},{"date":"2022-12-28","close":10105.0},{"date":"2022-12-29","close":10180.0},{"date":"2023-01-02","close":10315.0},{"date":"2023-01-03","close":10340.0},{"date":"2023-01-04","close":10295.0},{"date":"2023-01-05","close":10450.0},{"date":"2023-01-06","close":10585.0},{"date":"2023-01-09","close":10640.0},{"date":"2023-01-10","close":10775.0},{"date":"2023-01-11","close":10700.0},{"date":"2023-01-12","close":10785.0},{"date":"2023-01-13","close":10860.0},{"date":"2023-01-16","close":11150.0},{"date":"2023-01-17","close":11070.0},{"date":"2023-01-18","close":11005.0},{"date":"2023-01-19","close":11065.0},{"date":"2023-01-20","close":11185.0},{"date":"2023-01-25","close":11260.0},{"date":"2023-01-26","close":11390.0},{"date":"2023-01-27","close":11430.0},{"date":"2023-01-30","close":11210.0},{"date":"2023-01-31","close":11160.0},{"date":"2023-02-01","close":11240.0},{"date":"2023-02-02","close":11245.0},{"date":"2023-02-03","close":11140.0},{"date":"2023-02-06","close":11115.0},{"date":"2023-02-07","close":11105.0},{"date":"2023-02-08","close":11145.0},{"date":"2023-02-09","close":11320.0},{"date":"2023-02-10","close":11215.0},{"date":"2023-02-13","close":11285.0},{"date":"2023-02-14","close":11250.0},{"date":"2023-02-15","close":11310.0},{"date":"2023-02-16","close":11175.0},{"date":"2023-02-17","close":11010.0},{"date":"2023-02-20","close":11085.0},{"date":"2023-02-21","close":11015.0},{"date":"2023-02-22","close":10975.0},{"date":"2023-02-23","close":10950.0},{"date":"2023-02-24","close":10835.0},{"date":"2023-02-27","close":10865.0},{"date":"2023-02-28","close":10940.0},{"date":"2023-03-02","close":10965.0},{"date":"2023-03-03","close":10885.0},{"date":"2023-03-06","close":10765.0},{"date":"2023-03-07","close":10620.0},{"date":"2023-03-08","close":10645.0},{"date":"2023-03-09","close":10625.0},{"date":"2023-03-10","close":10735.0},{"date":"2023-03-13","close":10500.0},{"date":"2023-03-14","close":10605.0},{"date":"2023-03-15","close":10515.0},{"date":"2023-03-16","close":10385.0},{"date":"2023-03-17","close":10305.0},{"date":"2023-03-20","close":10335.0},{"date":"2023-03-21","close":10440.0},{"date":"2023-03-22","close":10500.0},{"date":"2023-03-23","close":10485.0},{"date":"2023-03-24","close":10495.0},{"date":"2023-03-27","close":10790.0},{"date":"2023-03-28","close":10600.0},{"date":"2023-03-29","close":10580.0},{"date":"2023-03-30","close":10595.0},{"date":"2023-03-31","close":10690.0},{"date":"2023-04-03","close":10990.0},{"date":"2023-04-04","close":10920.0},{"date":"2023-04-05","close":10760.0},{"date":"2023-04-06","close":10910.0},{"date":"2023-04-07","close":11040.0},{"date":"2023-04-10","close":11090.0},{"date":"2023-04-11","close":11015.0},{"date":"2023-04-12","close":11050.0},{"date":"2023-04-13","close":10900.0},{"date":"2023-04-14","close":10820.0},{"date":"2023-04-17","close":10910.0},{"date":"2023-04-18","close":10960.0},{"date":"2023-04-19","close":10835.0},{"date":"2023-04-20","close":10815.0},{"date":"2023-04-21","close":10690.0},{"date":"2023-04-24","close":10335.0},{"date":"2023-04-25","close":10280.0},{"date":"2023-04-26","close":10500.0},{"date":"2023-04-27","close":10450.0},{"date":"2023-04-28","close":10530.0},{"date":"2023-05-02","close":10550.0},{"date":"2023-05-03","close":10525.0},{"date":"2023-05-04","close":10310.0},{"date":"2023-05-08","close":10205.0},{"date":"2023-05-09","close":10185.0},{"date":"2023-05-10","close":10200.0},{"date":"2023-05-11","close":10295.0},{"date":"2023-05-12","close":10255.0},{"date":"2023-05-15","close":10350.0},{"date":"2023-05-16","close":10370.0},{"date":"2023-05-17","close":10330.0},{"date":"2023-05-18","close":10235.0},{"date":"2023-05-19","close":10115.0},{"date":"2023-05-22","close":10040.0},{"date":"2023-05-23","close":9890.0},{"date":"2023-05-24","close":9890.0},{"date":"2023-05-25","close":9915.0},{"date":"2023-05-26","close":9865.0},{"date":"2023-05-30","close":9720.0},{"date":"2023-05-31","close":9550.0},{"date":"2023-06-01","close":9665.0},{"date":"2023-06-02","close":9735.0},{"date":"2023-06-05","close":9515.0},{"date":"2023-06-07","close":9240.0},{"date":"2023-06-08","close":9210.0},{"date":"2023-06-09","close":9130.0},{"date":"2023-06-12","close":9150.0},{"date":"2023-06-13","close":9045.0},{"date":"2023-06-14","close":9050.0},{"date":"2023-06-15","close":9340.0},{"date":"2023-06-16","close":9540.0},{"date":"2023-06-19","close":9570.0},{"date":"2023-06-20","close":9565.0},{"date":"2023-06-21","close":9335.0},{"date":"2023-06-22","close":9310.0},{"date":"2023-06-23","close":9240.0},{"date":"2023-06-26","close":9240.0},{"date":"2023-06-27","close":9305.0},{"date":"2023-06-28","close":9330.0},{"date":"2023-06-29","close":9280.0},{"date":"2023-06-30","close":9420.0},{"date":"2023-07-03","close":9465.0},{"date":"2023-07-04","close":9415.0},{"date":"2023-07-05","close":9375.0},{"date":"2023-07-06","close":9245.0},{"date":"2023-07-07","close":9300.0},{"date":"2023-07-10","close":9350.0},{"date":"2023-07-11","close":9300.0},{"date":"2023-07-12","close":9325.0},{"date":"2023-07-13","close":9345.0},{"date":"2023-07-14","close":9300.0},{"date":"2023-07-17","close":9140.0},{"date":"2023-07-18","close":9070.0},{"date":"2023-07-19","close":8925.0},{"date":"2023-07-20","close":8930.0},{"date":"2023-07-21","close":9020.0},{"date":"2023-07-24","close":8890.0},{"date":"2023-07-25","close":9105.0},{"date":"2023-07-26","close":9170.0},{"date":"2023-07-27","close":9150.0},{"date":"2023-07-28","close":9200.0},{"date":"2023-07-31","close":9290.0},{"date":"2023-08-01","close":9250.0},{"date":"2023-08-02","close":9345.0},{"date":"2023-08-03","close":9490.0},{"date":"2023-08-04","close":9740.0},{"date":"2023-08-07","close":9575.0},{"date":"2023-08-08","close":9620.0},{"date":"2023-08-09","close":9600.0},{"date":"2023-08-10","close":9650.0},{"date":"2023-08-11","close":9505.0},{"date":"2023-08-14","close":9300.0},{"date":"2023-08-16","close":9195.0},{"date":"2023-08-17","close":9165.0},{"date":"2023-08-18","close":9230.0},{"date":"2023-08-21","close":9090.0},{"date":"2023-08-22","close":9075.0},{"date":"2023-08-23","close":8900.0},{"date":"2023-08-24","close":8880.0},{"date":"2023-08-25","close":8705.0},{"date":"2023-08-28","close":8760.0},{"date":"2023-08-29","close":8985.0},{"date":"2023-08-30","close":8955.0},{"date":"2023-08-31","close":8905.0},{"date":"2023-09-01","close":8855.0},{"date":"2023-09-04","close":8940.0},{"date":"2023-09-05","close":8925.0},{"date":"2023-09-06","close":8870.0},{"date":"2023-09-07","close":8770.0},{"date":"2023-09-08","close":8720.0},{"date":"2023-09-11","close":8875.0},{"date":"2023-09-12","close":8795.0},{"date":"2023-09-13","close":8690.0},{"date":"2023-09-14","close":8625.0},{"date":"2023-09-15","close":8590.0},{"date":"2023-09-18","close":8530.0},{"date":"2023-09-19","close":8465.0},{"date":"2023-09-20","close":8465.0},{"date":"2023-09-21","close":8395.0},{"date":"2023-09-22","close":8645.0},{"date":"2023-09-25","close":8595.0},{"date":"2023-09-26","close":8620.0},{"date":"2023-09-27","close":8725.0},{"date":"2023-10-04","close":8680.0},{"date":"2023-10-05","close":8670.0},{"date":"2023-10-06","close":8620.0},{"date":"2023-10-10","close":8660.0},{"date":"2023-10-11","close":8535.0},{"date":"2023-10-12","close":8675.0},{"date":"2023-10-13","close":8580.0},{"date":"2023-10-16","close":8450.0},{"date":"2023-10-17","close":8460.0},{"date":"2023-10-18","close":8395.0},{"date":"2023-10-19","close":8225.0},{"date":"2023-10-20","close":8160.0},{"date":"2023-10-23","close":8060.0},{"date":"2023-10-24","close":8030.0},{"date":"2023-10-25","close":8085.0},{"date":"2023-10-26","close":8000.0},{"date":"2023-10-27","close":8245.0},{"date":"2023-10-30","close":8490.0},{"date":"2023-10-31","close":8505.0},{"date":"2023-11-01","close":8375.0},{"date":"2023-11-02","close":8350.0},{"date":"2023-11-03","close":8245.0},{"date":"2023-11-06","close":8485.0},{"date":"2023-11-07","close":8465.0},{"date":"2023-11-08","close":8425.0},{"date":"2023-11-09","close":8390.0},{"date":"2023-11-10","close":8435.0},{"date":"2023-11-13","close":8435.0},{"date":"2023-11-14","close":8470.0},{"date":"2023-11-15","close":8400.0},{"date":"2023-11-16","close":8290.0},{"date":"2023-11-17","close":8100.0},{"date":"2023-11-20","close":8210.0},{"date":"2023-11-21","close":8315.0},{"date":"2023-11-22","close":8265.0},{"date":"2023-11-23","close":8245.0},{"date":"2023-11-24","close":8210.0},{"date":"2023-11-27","close":8215.0},{"date":"2023-11-28","close":8125.0},{"date":"2023-11-29","close":8120.0},{"date":"2023-11-30","close":8120.0},{"date":"2023-12-01","close":8140.0},{"date":"2023-12-04","close":8125.0},{"date":"2023-12-05","close":7955.0},{"date":"2023-12-06","close":7985.0},{"date":"2023-12-07","close":8060.0},{"date":"2023-12-08","close":8020.0},{"date":"2023-12-11","close":8155.0},{"date":"2023-12-12","close":8155.0},{"date":"2023-12-13","close":8000.0},{"date":"2023-12-14","close":7945.0},{"date":"2023-12-15","close":7910.0},{"date":"2023-12-18","close":7910.0},{"date":"2023-12-19","close":7770.0},{"date":"2023-12-20","close":7730.0},{"date":"2023-12-21","close":7755.0},{"date":"2023-12-22","close":7735.0},{"date":"2023-12-26","close":7670.0},{"date":"2023-12-27","close":7625.0},{"date":"2023-12-28","close":7900.0},{"date":"2024-01-02","close":7880.0},{"date":"2024-01-03","close":7820.0},{"date":"2024-01-04","close":7620.0},{"date":"2024-01-05","close":7605.0},{"date":"2024-01-08","close":7530.0},{"date":"2024-01-09","close":7440.0},{"date":"2024-01-10","close":7475.0},{"date":"2024-01-11","close":7500.0},{"date":"2024-01-12","close":7445.0},{"date":"2024-01-15","close":7400.0},{"date":"2024-01-16","close":7410.0},{"date":"2024-01-17","close":7430.0},{"date":"2024-01-18","close":7285.0},{"date":"2024-01-19","close":7380.0},{"date":"2024-01-22","close":7260.0},{"date":"2024-01-23","close":7235.0},{"date":"2024-01-24","close":7235.0},{"date":"2024-01-25","close":7500.0},{"date":"2024-01-26","close":7355.0},{"date":"2024-01-29","close":7120.0},{"date":"2024-01-30","close":6910.0},{"date":"2024-01-31","close":6795.0},{"date":"2024-02-01","close":6860.0},{"date":"2024-02-02","close":6595.0},{"date":"2024-02-05","close":6725.0},{"date":"2024-02-06","close":7105.0},{"date":"2024-02-07","close":7275.0},{"date":"2024-02-08","close":7460.0},{"date":"2024-02-13","close":7385.0},{"date":"2024-02-14","close":7475.0},{"date":"2024-02-15","close":7355.0},{"date":"2024-02-16","close":7515.0},{"date":"2024-02-19","close":7465.0},{"date":"2024-02-20","close":7495.0},{"date":"2024-02-21","close":7650.0},{"date":"2024-02-22","close":7570.0},{"date":"2024-02-23","close":7530.0},{"date":"2024-02-26","close":7540.0},{"date":"2024-02-27","close":7635.0},{"date":"2024-02-28","close":7645.0},{"date":"2024-02-29","close":7700.0},{"date":"2024-03-04","close":7880.0},{"date":"2024-03-05","close":7940.0},{"date":"2024-03-06","close":7845.0},{"date":"2024-03-07","close":7665.0},{"date":"2024-03-08","close":7605.0},{"date":"2024-03-11","close":7990.0},{"date":"2024-03-12","close":8045.0},{"date":"2024-03-13","close":8130.0},{"date":"2024-03-14","close":8040.0},{"date":"2024-03-15","close":8005.0},{"date":"2024-03-18","close":8250.0},{"date":"2024-03-19","close":8275.0},{"date":"2024-03-20","close":8280.0},{"date":"2024-03-21","close":8150.0},{"date":"2024-03-22","close":8160.0},{"date":"2024-03-25","close":8050.0},{"date":"2024-03-26","close":7950.0},{"date":"2024-03-27","close":7910.0},{"date":"2024-03-28","close":7820.0},{"date":"2024-03-29","close":7845.0},{"date":"2024-04-01","close":8040.0},{"date":"2024-04-02","close":8145.0},{"date":"2024-04-03","close":8000.0},{"date":"2024-04-04","close":7975.0},{"date":"2024-04-05","close":7935.0},{"date":"2024-04-08","close":7900.0},{"date":"2024-04-09","close":7850.0},{"date":"2024-04-11","close":7810.0},{"date":"2024-04-12","close":7780.0},{"date":"2024-04-15","close":7860.0},{"date":"2024-04-16","close":7900.0},{"date":"2024-04-17","close":7950.0},{"date":"2024-04-18","close":7870.0},{"date":"2024-04-19","close":7750.0},{"date":"2024-04-22","close":7785.0},{"date":"2024-04-23","close":7700.0},{"date":"2024-04-24","close":7730.0},{"date":"2024-04-25","close":7730.0},{"date":"2024-04-26","close":8000.0},{"date":"2024-04-29","close":8240.0},{"date":"2024-04-30","close":8235.0},{"date":"2024-05-02","close":8240.0},{"date":"2024-05-03","close":8280.0},{"date":"2024-05-07","close":8255.0},{"date":"2024-05-08","close":8150.0},{"date":"2024-05-09","close":8260.0},{"date":"2024-05-10","close":8290.0},{"date":"2024-05-13","close":8175.0},{"date":"2024-05-14","close":8175.0},{"date":"2024-05-16","close":8055.0},{"date":"2024-05-17","close":8040.0},{"date":"2024-05-20","close":8115.0},{"date":"2024-05-21","close":8120.0},{"date":"2024-05-22","close":8120.0},{"date":"2024-05-23","close":8080.0},{"date":"2024-05-24","close":8035.0},{"date":"2024-05-27","close":7945.0},{"date":"2024-05-28","close":7865.0},{"date":"2024-05-29","close":7960.0},{"date":"2024-05-30","close":7880.0},{"date":"2024-05-31","close":7960.0},{"date":"2024-06-03","close":7910.0},{"date":"2024-06-04","close":7970.0},{"date":"2024-06-05","close":8030.0},{"date":"2024-06-07","close":7725.0},{"date":"2024-06-10","close":7750.0},{"date":"2024-06-11","close":7775.0},{"date":"2024-06-12","close":7760.0},{"date":"2024-06-13","close":7665.0},{"date":"2024-06-14","close":7795.0},{"date":"2024-06-17","close":7830.0},{"date":"2024-06-18","close":7845.0},{"date":"2024-06-19","close":7785.0},{"date":"2024-06-20","close":7665.0},{"date":"2024-06-21","close":7670.0},{"date":"2024-06-24","close":7560.0},{"date":"2024-06-25","close":7430.0},{"date":"2024-06-26","close":7535.0},{"date":"2024-06-27","close":7410.0},{"date":"2024-06-28","close":7390.0},{"date":"2024-07-01","close":7250.0},{"date":"2024-07-02","close":7245.0},{"date":"2024-07-03","close":7340.0},{"date":"2024-07-04","close":7180.0},{"date":"2024-07-05","close":7165.0},{"date":"2024-07-08","close":7070.0},{"date":"2024-07-09","close":7175.0},{"date":"2024-07-10","close":7235.0},{"date":"2024-07-11","close":7370.0},{"date":"2024-07-12","close":7370.0},{"date":"2024-07-15","close":7280.0},{"date":"2024-07-16","close":7350.0},{"date":"2024-07-17","close":7405.0},{"date":"2024-07-18","close":7450.0},{"date":"2024-07-19","close":7475.0},{"date":"2024-07-22","close":7430.0},{"date":"2024-07-23","close":7340.0},{"date":"2024-07-24","close":7275.0},{"date":"2024-07-25","close":7190.0},{"date":"2024-07-26","close":7255.0},{"date":"2024-07-29","close":7150.0},{"date":"2024-07-30","close":7190.0},{"date":"2024-07-31","close":7345.0},{"date":"2024-08-01","close":7235.0},{"date":"2024-08-02","close":7135.0},{"date":"2024-08-05","close":7050.0},{"date":"2024-08-06","close":7175.0},{"date":"2024-08-07","close":7125.0},{"date":"2024-08-08","close":7120.0},{"date":"2024-08-09","close":7020.0},{"date":"2024-08-12","close":6970.0},{"date":"2024-08-13","close":7010.0},{"date":"2024-08-14","close":6940.0},{"date":"2024-08-16","close":6900.0},{"date":"2024-08-19","close":6845.0},{"date":"2024-08-20","close":6700.0},{"date":"2024-08-21","close":6680.0},{"date":"2024-08-22","close":6640.0},{"date":"2024-08-23","close":6645.0},{"date":"2024-08-26","close":6590.0},{"date":"2024-08-27","close":6520.0},{"date":"2024-08-28","close":6555.0},{"date":"2024-08-29","close":6665.0},{"date":"2024-08-30","close":6870.0},{"date":"2024-09-02","close":6655.0},{"date":"2024-09-03","close":6735.0},{"date":"2024-09-04","close":6675.0},{"date":"2024-09-05","close":6680.0},{"date":"2024-09-06","close":6655.0},{"date":"2024-09-09","close":6590.0},{"date":"2024-09-10","close":6675.0},{"date":"2024-09-11","close":6645.0},{"date":"2024-09-12","close":6685.0},{"date":"2024-09-13","close":6565.0},{"date":"2024-09-19","close":6685.0},{"date":"2024-09-20","close":6650.0},{"date":"2024-09-23","close":6620.0},{"date":"2024-09-24","close":6915.0},{"date":"2024-09-25","close":7145.0},{"date":"2024-09-26","close":7405.0},{"date":"2024-09-27","close":8045.0},{"date":"2024-09-30","close":9205.0},{"date":"2024-10-02","close":10125.0},{"date":"2024-10-04","close":10665.0},{"date":"2024-10-07","close":12685.0},{"date":"2024-10-08","close":10800.0},{"date":"2024-10-10","close":9835.0},{"date":"2024-10-11","close":9145.0},{"date":"2024-10-14","close":9375.0},{"date":"2024-10-15","close":9240.0},{"date":"2024-10-16","close":8925.0},{"date":"2024-10-17","close":8985.0},{"date":"2024-10-18","close":9845.0},{"date":"2024-10-21","close":9755.0},{"date":"2024-10-22","close":9840.0},{"date":"2024-10-23","close":9820.0},{"date":"2024-10-24","close":9675.0},{"date":"2024-10-25","close":9935.0},{"date":"2024-10-28","close":9895.0},{"date":"2024-10-29","close":9710.0},{"date":"2024-10-30","close":9505.0},{"date":"2024-10-31","close":9655.0},{"date":"2024-11-01","close":9540.0},{"date":"2024-11-04","close":9565.0},{"date":"2024-11-05","close":10155.0},{"date":"2024-11-06","close":10185.0},{"date":"2024-11-07","close":10340.0},{"date":"2024-11-08","close":10320.0},{"date":"2024-11-11","close":10565.0},{"date":"2024-11-12","close":10540.0},{"date":"2024-11-13","close":10720.0},{"date":"2024-11-14","close":10320.0},{"date":"2024-11-15","close":9960.0},{"date":"2024-11-18","close":9615.0},{"date":"2024-11-19","close":9870.0},{"date":"2024-11-20","close":9910.0},{"date":"2024-11-21","close":9975.0},{"date":"2024-11-22","close":9760.0},{"date":"2024-11-25","close":9485.0},{"date":"2024-11-26","close":9470.0},{"date":"2024-11-27","close":9615.0},{"date":"2024-11-28","close":9525.0},{"date":"2024-11-29","close":9775.0},{"date":"2024-12-02","close":9885.0},{"date":"2024-12-03","close":9905.0},{"date":"2024-12-04","close":9810.0},{"date":"2024-12-05","close":9850.0},{"date":"2024-12-06","close":10140.0},{"date":"2024-12-09","close":10095.0},{"date":"2024-12-10","close":10230.0},{"date":"2024-12-11","close":10220.0},{"date":"2024-12-12","close":10305.0},{"date":"2024-12-13","close":10120.0},{"date":"2024-12-16","close":9855.0},{"date":"2024-12-17","close":9930.0},{"date":"2024-12-18","close":9910.0},{"date":"2024-12-19","close":10040.0},{"date":"2024-12-20","close":9940.0},{"date":"2024-12-23","close":9970.0},{"date":"2024-12-24","close":10005.0},{"date":"2024-12-26","close":10110.0},{"date":"2024-12-27","close":10110.0},{"date":"2024-12-30","close":10115.0},{"date":"2025-01-02","close":9485.0},{"date":"2025-01-03","close":9270.0},{"date":"2025-01-06","close":9150.0},{"date":"2025-01-07","close":9135.0},{"date":"2025-01-08","close":9085.0},{"date":"2025-01-09","close":9150.0},{"date":"2025-01-10","close":9060.0},{"date":"2025-01-13","close":8985.0},{"date":"2025-01-14","close":9385.0},{"date":"2025-01-15","close":9230.0},{"date":"2025-01-16","close":9290.0},{"date":"2025-01-17","close":9330.0},{"date":"2025-01-20","close":9490.0},{"date":"2025-01-21","close":9485.0},{"date":"2025-01-22","close":9380.0},{"date":"2025-01-23","close":9350.0},{"date":"2025-01-24","close":9500.0},{"date":"2025-01-31","close":9545.0},{"date":"2025-02-03","close":9130.0},{"date":"2025-02-04","close":9330.0},{"date":"2025-02-05","close":9265.0},{"date":"2025-02-06","close":9435.0},{"date":"2025-02-07","close":9635.0},{"date":"2025-02-10","close":9760.0},{"date":"2025-02-11","close":9690.0},{"date":"2025-02-12","close":9775.0},{"date":"2025-02-13","close":9815.0},{"date":"2025-02-14","close":9850.0},{"date":"2025-02-17","close":9920.0},{"date":"2025-02-18","close":9860.0},{"date":"2025-02-19","close":9865.0},{"date":"2025-02-20","close":9890.0},{"date":"2025-02-21","close":10120.0},{"date":"2025-02-24","close":10040.0},{"date":"2025-02-25","close":9930.0},{"date":"2025-02-26","close":10015.0},{"date":"2025-02-27","close":10065.0},{"date":"2025-02-28","close":9850.0},{"date":"2025-03-04","close":9885.0},{"date":"2025-03-05","close":9825.0},{"date":"2025-03-06","close":10000.0},{"date":"2025-03-07","close":9860.0},{"date":"2025-03-10","close":9875.0},{"date":"2025-03-11","close":9895.0},{"date":"2025-03-12","close":9875.0},{"date":"2025-03-13","close":9790.0},{"date":"2025-03-14","close":10000.0},{"date":"2025-03-17","close":9960.0},{"date":"2025-03-18","close":10085.0},{"date":"2025-03-19","close":10045.0},{"date":"2025-03-20","close":10000.0},{"date":"2025-03-21","close":9730.0},{"date":"2025-03-24","close":9780.0},{"date":"2025-03-25","close":9745.0},{"date":"2025-03-26","close":9745.0},{"date":"2025-03-27","close":9730.0},{"date":"2025-03-28","close":9670.0},{"date":"2025-03-31","close":9550.0},{"date":"2025-04-01","close":9585.0},{"date":"2025-04-02","close":9605.0},{"date":"2025-04-03","close":9355.0},{"date":"2025-04-04","close":9085.0},{"date":"2025-04-07","close":8000.0},{"date":"2025-04-08","close":8230.0},{"date":"2025-04-09","close":8465.0},{"date":"2025-04-10","close":8555.0},{"date":"2025-04-11","close":8655.0},{"date":"2025-04-14","close":8465.0},{"date":"2025-04-15","close":8430.0},{"date":"2025-04-16","close":8280.0},{"date":"2025-04-17","close":8360.0},{"date":"2025-04-18","close":8390.0},{"date":"2025-04-21","close":8510.0},{"date":"2025-04-22","close":8470.0},{"date":"2025-04-23","close":8565.0},{"date":"2025-04-24","close":8550.0},{"date":"2025-04-25","close":8645.0},{"date":"2025-04-28","close":8645.0},{"date":"2025-04-29","close":8555.0},{"date":"2025-04-30","close":8480.0},{"date":"2025-05-02","close":8615.0},{"date":"2025-05-07","close":8650.0},{"date":"2025-05-08","close":8730.0},{"date":"2025-05-09","close":8760.0},{"date":"2025-05-12","close":8985.0},{"date":"2025-05-13","close":9125.0},{"date":"2025-05-14","close":9130.0},{"date":"2025-05-15","close":8910.0},{"date":"2025-05-16","close":8820.0},{"date":"2025-05-19","close":8765.0},{"date":"2025-05-20","close":8800.0},{"date":"2025-05-21","close":8955.0},{"date":"2025-05-22","close":8740.0},{"date":"2025-05-23","close":8650.0},{"date":"2025-05-26","close":8500.0},{"date":"2025-05-27","close":8475.0},{"date":"2025-05-28","close":8555.0},{"date":"2025-05-29","close":8610.0},{"date":"2025-05-30","close":8545.0},{"date":"2025-06-02","close":8450.0},{"date":"2025-06-04","close":8560.0},{"date":"2025-06-05","close":8570.0},{"date":"2025-06-09","close":8605.0},{"date":"2025-06-10","close":8685.0},{"date":"2025-06-11","close":8780.0},{"date":"2025-06-12","close":8650.0},{"date":"2025-06-13","close":8640.0},{"date":"2025-06-16","close":8670.0},{"date":"2025-06-17","close":8655.0},{"date":"2025-06-18","close":8660.0},{"date":"2025-06-19","close":8625.0},{"date":"2025-06-20","close":8535.0},{"date":"2025-06-23","close":8620.0},{"date":"2025-06-24","close":8670.0},{"date":"2025-06-25","close":8950.0},{"date":"2025-06-26","close":8965.0},{"date":"2025-06-27","close":8925.0},{"date":"2025-06-30","close":8980.0},{"date":"2025-07-01","close":8985.0},{"date":"2025-07-02","close":8980.0},{"date":"2025-07-03","close":9105.0},{"date":"2025-07-04","close":9105.0},{"date":"2025-07-07","close":9045.0},{"date":"2025-07-08","close":9205.0},{"date":"2025-07-09","close":9300.0},{"date":"2025-07-10","close":9345.0},{"date":"2025-07-11","close":9400.0},{"date":"2025-07-14","close":9415.0},{"date":"2025-07-15","close":9500.0},{"date":"2025-07-16","close":9560.0},{"date":"2025-07-17","close":9760.0},{"date":"2025-07-18","close":9765.0},{"date":"2025-07-21","close":9810.0},{"date":"2025-07-22","close":9910.0},{"date":"2025-07-23","close":9890.0},{"date":"2025-07-24","close":9910.0},{"date":"2025-07-25","close":9940.0},{"date":"2025-07-28","close":10075.0},{"date":"2025-07-29","close":10300.0},{"date":"2025-07-30","close":10130.0},{"date":"2025-07-31","close":10060.0},{"date":"2025-08-01","close":10040.0},{"date":"2025-08-04","close":9975.0},{"date":"2025-08-05","close":10035.0},{"date":"2025-08-06","close":10185.0},{"date":"2025-08-07","close":9995.0},{"date":"2025-08-08","close":10090.0},{"date":"2025-08-11","close":10185.0},{"date":"2025-08-12","close":10275.0},{"date":"2025-08-13","close":10660.0},{"date":"2025-08-14","close":10620.0},{"date":"2025-08-18","close":11175.0},{"date":"2025-08-19","close":11125.0},{"date":"2025-08-20","close":11210.0},{"date":"2025-08-21","close":11220.0},{"date":"2025-08-22","close":11500.0},{"date":"2025-08-25","close":11835.0},{"date":"2025-08-26","close":12040.0},{"date":"2025-08-27","close":12015.0},{"date":"2025-08-28","close":11945.0},{"date":"2025-08-29","close":12515.0},{"date":"2025-09-01","close":12825.0},{"date":"2025-09-02","close":12410.0},{"date":"2025-09-03","close":12690.0},{"date":"2025-09-04","close":12010.0},{"date":"2025-09-05","close":12810.0},{"date":"2025-09-08","close":12700.0},{"date":"2025-09-09","close":12495.0},{"date":"2025-09-10","close":12635.0},{"date":"2025-09-11","close":13245.0},{"date":"2025-09-12","close":13220.0},{"date":"2025-09-15","close":13400.0},{"date":"2025-09-16","close":13345.0},{"date":"2025-09-17","close":13620.0},{"date":"2025-09-18","close":13500.0},{"date":"2025-09-19","close":13600.0},{"date":"2025-09-22","close":13515.0},{"date":"2025-09-23","close":13385.0},{"date":"2025-09-24","close":13920.0},{"date":"2025-09-25","close":14360.0},{"date":"2025-09-26","close":14055.0},{"date":"2025-09-29","close":14245.0},{"date":"2025-09-30","close":14310.0},{"date":"2025-10-01","close":14300.0},{"date":"2025-10-02","close":14340.0},{"date":"2025-10-10","close":13855.0},{"date":"2025-10-13","close":13565.0},{"date":"2025-10-14","close":13280.0},{"date":"2025-10-15","close":13510.0},{"date":"2025-10-16","close":13495.0},{"date":"2025-10-17","close":13205.0},{"date":"2025-10-20","close":13285.0},{"date":"2025-10-21","close":13830.0},{"date":"2025-10-22","close":13740.0},{"date":"2025-10-23","close":13785.0},{"date":"2025-10-24","close":14270.0},{"date":"2025-10-27","close":14510.0},{"date":"2025-10-28","close":14620.0},{"date":"2025-10-29","close":14875.0},{"date":"2025-10-30","close":14670.0},{"date":"2025-10-31","close":14355.0},{"date":"2025-11-03","close":14300.0},{"date":"2025-11-04","close":14055.0},{"date":"2025-11-05","close":14350.0},{"date":"2025-11-06","close":14575.0},{"date":"2025-11-07","close":14630.0},{"date":"2025-11-10","close":14380.0},{"date":"2025-11-11","close":14365.0},{"date":"2025-11-12","close":14265.0},{"date":"2025-11-13","close":14660.0},{"date":"2025-11-14","close":14345.0},{"date":"2025-11-17","close":14110.0},{"date":"2025-11-18","close":13980.0},{"date":"2025-11-19","close":14135.0},{"date":"2025-11-20","close":14030.0},{"date":"2025-11-21","close":13530.0},{"date":"2025-11-24","close":13615.0},{"date":"2025-11-25","close":13800.0},{"date":"2025-11-26","close":14100.0},{"date":"2025-11-27","close":14025.0},{"date":"2025-11-28","close":14080.0},{"date":"2025-12-01","close":14240.0},{"date":"2025-12-02","close":14135.0},{"date":"2025-12-03","close":14025.0},{"date":"2025-12-04","close":14175.0},{"date":"2025-12-05","close":14380.0},{"date":"2025-12-08","close":14740.0},{"date":"2025-12-09","close":14765.0},{"date":"2025-12-10","close":14820.0},{"date":"2025-12-11","close":14805.0},{"date":"2025-12-12","close":14815.0},{"date":"2025-12-15","close":14520.0},{"date":"2025-12-16","close":14360.0},{"date":"2025-12-17","close":14800.0},{"date":"2025-12-18","close":14540.0},{"date":"2025-12-19","close":14610.0},{"date":"2025-12-22","close":14885.0},{"date":"2025-12-23","close":14995.0},{"date":"2025-12-24","close":14835.0},{"date":"2025-12-26","close":14810.0},{"date":"2025-12-29","close":14470.0},{"date":"2025-12-30","close":14780.0},{"date":"2026-01-02","close":14675.0},{"date":"2026-01-05","close":15060.0},{"date":"2026-01-06","close":15205.0},{"date":"2026-01-07","close":15285.0},{"date":"2026-01-08","close":15160.0},{"date":"2026-01-09","close":15350.0},{"date":"2026-01-12","close":15830.0},{"date":"2026-01-13","close":15660.0},{"date":"2026-01-14","close":15725.0},{"date":"2026-01-15","close":15645.0},{"date":"2026-01-16","close":15785.0},{"date":"2026-01-19","close":15615.0},{"date":"2026-01-20","close":15400.0},{"date":"2026-01-21","close":15440.0},{"date":"2026-01-22","close":15585.0},{"date":"2026-01-23","close":15665.0},{"date":"2026-01-26","close":15250.0},{"date":"2026-01-27","close":15405.0},{"date":"2026-01-28","close":15120.0},{"date":"2026-01-29","close":15000.0},{"date":"2026-01-30","close":15400.0},{"date":"2026-02-02","close":15390.0},{"date":"2026-02-03","close":15275.0},{"date":"2026-02-04","close":15320.0},{"date":"2026-02-05","close":15220.0},{"date":"2026-02-06","close":15235.0},{"date":"2026-02-09","close":15580.0},{"date":"2026-02-10","close":15490.0},{"date":"2026-02-11","close":15345.0},{"date":"2026-02-12","close":15355.0},{"date":"2026-02-13","close":15250.0},{"date":"2026-02-19","close":15220.0},{"date":"2026-02-20","close":15150.0},{"date":"2026-02-23","close":15240.0},{"date":"2026-02-24","close":15315.0},{"date":"2026-02-25","close":15410.0},{"date":"2026-02-26","close":15485.0},{"date":"2026-02-27","close":15300.0},{"date":"2026-03-03","close":15180.0},{"date":"2026-03-04","close":14870.0},{"date":"2026-03-05","close":15040.0},{"date":"2026-03-06","close":15250.0},{"date":"2026-03-09","close":15350.0},{"date":"2026-03-10","close":15640.0},{"date":"2026-03-11","close":15870.0},{"date":"2026-03-12","close":15840.0},{"date":"2026-03-13","close":15965.0},{"date":"2026-03-16","close":16145.0},{"date":"2026-03-17","close":15785.0},{"date":"2026-03-18","close":15990.0},{"date":"2026-03-19","close":15925.0},{"date":"2026-03-20","close":16255.0},{"date":"2026-03-23","close":15800.0},{"date":"2026-03-24","close":15605.0},{"date":"2026-03-25","close":15920.0},{"date":"2026-03-26","close":15780.0},{"date":"2026-03-27","close":15850.0},{"date":"2026-03-30","close":15870.0},{"date":"2026-03-31","close":15600.0},{"date":"2026-04-01","close":15705.0},{"date":"2026-04-02","close":15440.0},{"date":"2026-04-03","close":15315.0},{"date":"2026-04-06","close":15230.0},{"date":"2026-04-07","close":15350.0},{"date":"2026-04-08","close":15880.0},{"date":"2026-04-09","close":15925.0},{"date":"2026-04-10","close":16605.0},{"date":"2026-04-13","close":16810.0},{"date":"2026-04-14","close":16940.0},{"date":"2026-04-15","close":16810.0},{"date":"2026-04-16","close":17290.0},{"date":"2026-04-17","close":17590.0},{"date":"2026-04-20","close":17605.0},{"date":"2026-04-21","close":17580.0},{"date":"2026-04-22","close":17960.0},{"date":"2026-04-23","close":17830.0},{"date":"2026-04-24","close":17750.0},{"date":"2026-04-27","close":17385.0},{"date":"2026-04-28","close":17150.0},{"date":"2026-04-29","close":17670.0},{"date":"2026-04-30","close":17700.0},{"date":"2026-05-04","close":17600.0},{"date":"2026-05-06","close":17845.0},{"date":"2026-05-07","close":18120.0},{"date":"2026-05-08","close":18180.0},{"date":"2026-05-11","close":18845.0},{"date":"2026-05-12","close":19055.0},{"date":"2026-05-13","close":19580.0},{"date":"2026-05-14","close":19485.0},{"date":"2026-05-15","close":19085.0},{"date":"2026-05-18","close":19015.0},{"date":"2026-05-19","close":19070.0},{"date":"2026-05-20","close":19165.0},{"date":"2026-05-21","close":18940.0},{"date":"2026-05-22","close":19455.0},{"date":"2026-05-26","close":19750.0},{"date":"2026-05-27","close":19905.0},{"date":"2026-05-28","close":20215.0},{"date":"2026-05-29","close":19860.0},{"date":"2026-06-01","close":19470.0},{"date":"2026-06-02","close":20135.0},{"date":"2026-06-04","close":20375.0},{"date":"2026-06-05","close":19910.0},{"date":"2026-06-08","close":19265.0},{"date":"2026-06-09","close":19505.0},{"date":"2026-06-10","close":19190.0},{"date":"2026-06-11","close":18845.0},{"date":"2026-06-12","close":19070.0},{"date":"2026-06-15","close":19780.0},{"date":"2026-06-16","close":20320.0},{"date":"2026-06-17","close":20435.0},{"date":"2026-06-18","close":21265.0},{"date":"2026-06-19","close":21205.0},{"date":"2026-06-22","close":21805.0},{"date":"2026-06-23","close":20915.0},{"date":"2026-06-24","close":21250.0},{"date":"2026-06-25","close":21915.0},{"date":"2026-06-26","close":20980.0},{"date":"2026-06-29","close":21030.0},{"date":"2026-06-30","close":21845.0},{"date":"2026-07-01","close":21445.0},{"date":"2026-07-02","close":20410.0},{"date":"2026-07-03","close":20115.0},{"date":"2026-07-06","close":19680.0},{"date":"2026-07-07","close":19360.0},{"date":"2026-07-08","close":18845.0},{"date":"2026-07-09","close":19565.0},{"date":"2026-07-10","close":18975.0},{"date":"2026-07-13","close":18145.0},{"date":"2026-07-14","close":18560.0},{"date":"2026-07-15","close":18450.0},{"date":"2026-07-16","close":18100.0},{"date":"2026-07-20","close":16205.0},{"date":"2026-07-21","close":17525.0},{"date":"2026-07-22","close":17195.0},{"date":"2026-07-23","close":16990.0},{"date":"2026-07-24","close":16725.0},{"date":"2026-07-27","close":16940.0},{"date":"2026-07-28","close":15900.0},{"date":"2026-07-29","close":15875.0},{"date":"2026-07-30","close":15500.0},{"date":"2026-07-31","close":15755.0},{"date":"2026-08-03","close":15395.0},{"date":"2026-08-04","close":16290.0},{"date":"2026-08-05","close":16400.0},{"date":"2026-08-06","close":16250.0},{"date":"2026-08-07","close":16305.0},{"date":"2026-08-10","close":16320.0},{"date":"2026-08-11","close":16430.0},{"date":"2026-08-12","close":16595.0},{"date":"2026-08-13","close":16805.0},{"date":"2026-08-14","close":16780.0},{"date":"2026-08-18","close":17050.0},{"date":"2026-08-19","close":15880.0},{"date":"2026-08-20","close":15790.0},{"date":"2026-08-21","close":16095.0},{"date":"2026-08-24","close":15400.0},{"date":"2026-08-25","close":15390.0},{"date":"2026-08-26","close":15485.0},{"date":"2026-08-27","close":15640.0},{"date":"2026-08-28","close":15395.0},{"date":"2026-08-31","close":15325.0},{"date":"2026-09-01","close":15195.0},{"date":"2026-09-02","close":14830.0},{"date":"2026-09-03","close":14760.0},{"date":"2026-09-04","close":14530.0},{"date":"2026-09-07","close":14885.0},{"date":"2026-09-08","close":14750.0},{"date":"2026-09-09","close":14675.0},{"date":"2026-09-10","close":14615.0},{"date":"2026-09-11","close":14615.0},{"date":"2026-09-14","close":14490.0},{"date":"2026-09-15","close":14445.0},{"date":"2026-09-16","close":14760.0},{"date":"2026-09-17","close":14925.0},{"date":"2026-09-18","close":15215.0},{"date":"2026-09-21","close":15330.0},{"date":"2026-09-22","close":15105.0},{"date":"2026-09-23","close":14995.0},{"date":"2026-09-28","close":13995.0},{"date":"2026-09-29","close":13905.0},{"date":"2026-09-30","close":13870.0},{"date":"2026-10-01","close":13885.0},{"date":"2026-10-02","close":13760.0},{"date":"2026-10-06","close":13725.0},{"date":"2026-10-07","close":13600.0},{"date":"2026-10-08","close":13155.0},{"date":"2026-10-12","close":12960.0},{"date":"2026-10-13","close":12970.0},{"date":"2026-10-14","close":12545.0},{"date":"2026-10-15","close":12120.0},{"date":"2026-10-16","close":11995.0},{"date":"2026-10-19","close":11945.0},{"date":"2026-10-20","close":11815.0},{"date":"2026-10-21","close":11665.0},{"date":"2026-10-22","close":11255.0},{"date":"2026-10-23","close":10780.0}],"chart_data":[{"date":"2024-10-23","open":10150,"high":10150,"low":9540,"close":9820,"volume":51841},{"date":"2024-10-24","open":9815,"high":9815,"low":9610,"close":9675,"volume":28309},{"date":"2024-10-25","open":9755,"high":10150,"low":9500,"close":9935,"volume":59361},{"date":"2024-10-28","open":9940,"high":10045,"low":9800,"close":9895,"volume":24845},{"date":"2024-10-29","open":9975,"high":9975,"low":9655,"close":9710,"volume":61022},{"date":"2024-10-30","open":9705,"high":9705,"low":9430,"close":9505,"volume":47693},{"date":"2024-10-31","open":9495,"high":9670,"low":9470,"close":9655,"volume":33306},{"date":"2024-11-01","open":9600,"high":9675,"low":9430,"close":9540,"volume":11182},{"date":"2024-11-04","open":9510,"high":9605,"low":9395,"close":9565,"volume":20818},{"date":"2024-11-05","open":9625,"high":10180,"low":9400,"close":10155,"volume":72773},{"date":"2024-11-06","open":10155,"high":10505,"low":10140,"close":10185,"volume":92386},{"date":"2024-11-07","open":10045,"high":10420,"low":9820,"close":10340,"volume":90966},{"date":"2024-11-08","open":10650,"high":10700,"low":10320,"close":10320,"volume":85386},{"date":"2024-11-11","open":9930,"high":10580,"low":9810,"close":10565,"volume":245443},{"date":"2024-11-12","open":10695,"high":10850,"low":10540,"close":10540,"volume":69986},{"date":"2024-11-13","open":10470,"high":10815,"low":10440,"close":10720,"volume":61487},{"date":"2024-11-14","open":10720,"high":10720,"low":10320,"close":10320,"volume":42046},{"date":"2024-11-15","open":10355,"high":10375,"low":9960,"close":9960,"volume":26971},{"date":"2024-11-18","open":10000,"high":10000,"low":9575,"close":9615,"volume":41181},{"date":"2024-11-19","open":9685,"high":9870,"low":9540,"close":9870,"volume":37622},{"date":"2024-11-20","open":9990,"high":9990,"low":9815,"close":9910,"volume":14846},{"date":"2024-11-21","open":9990,"high":10055,"low":9935,"close":9975,"volume":12589},{"date":"2024-11-22","open":10015,"high":10025,"low":9745,"close":9760,"volume":15010},{"date":"2024-11-25","open":9685,"high":9685,"low":9430,"close":9485,"volume":30254},{"date":"2024-11-26","open":9555,"high":9645,"low":9445,"close":9470,"volume":31106},{"date":"2024-11-27","open":9510,"high":9615,"low":9325,"close":9615,"volume":16586},{"date":"2024-11-28","open":9705,"high":9740,"low":9515,"close":9525,"volume":27225},{"date":"2024-11-29","open":9530,"high":9940,"low":9460,"close":9775,"volume":40009},{"date":"2024-12-02","open":9925,"high":9960,"low":9755,"close":9885,"volume":19945},{"date":"2024-12-03","open":9885,"high":9975,"low":9770,"close":9905,"volume":8781},{"date":"2024-12-04","open":9935,"high":9935,"low":9755,"close":9810,"volume":24177},{"date":"2024-12-05","open":9895,"high":9910,"low":9715,"close":9850,"volume":17304},{"date":"2024-12-06","open":9910,"high":10220,"low":9825,"close":10140,"volume":29883},{"date":"2024-12-09","open":10225,"high":10240,"low":10020,"close":10095,"volume":26634},{"date":"2024-12-10","open":10515,"high":10805,"low":10230,"close":10230,"volume":66016},{"date":"2024-12-11","open":10335,"high":10425,"low":10140,"close":10220,"volume":10445},{"date":"2024-12-12","open":10155,"high":10335,"low":10145,"close":10305,"volume":10315},{"date":"2024-12-13","open":10185,"high":10495,"low":10085,"close":10120,"volume":15702},{"date":"2024-12-16","open":9970,"high":10090,"low":9855,"close":9855,"volume":15965},{"date":"2024-12-17","open":9905,"high":10015,"low":9850,"close":9930,"volume":18962},{"date":"2024-12-18","open":9910,"high":9945,"low":9865,"close":9910,"volume":8204},{"date":"2024-12-19","open":9700,"high":10040,"low":9685,"close":10040,"volume":14129},{"date":"2024-12-20","open":10040,"high":10090,"low":9910,"close":9940,"volume":7292},{"date":"2024-12-23","open":9940,"high":10025,"low":9930,"close":9970,"volume":7731},{"date":"2024-12-24","open":9910,"high":10010,"low":9885,"close":10005,"volume":19460},{"date":"2024-12-26","open":9930,"high":10145,"low":9930,"close":10110,"volume":23578},{"date":"2024-12-27","open":10185,"high":10300,"low":10105,"close":10110,"volume":23374},{"date":"2024-12-30","open":10015,"high":10140,"low":10015,"close":10115,"volume":11427},{"date":"2025-01-02","open":9935,"high":9935,"low":9420,"close":9485,"volume":25762},{"date":"2025-01-03","open":9500,"high":9510,"low":9230,"close":9270,"volume":21010},{"date":"2025-01-06","open":9095,"high":9290,"low":9095,"close":9150,"volume":21014},{"date":"2025-01-07","open":9175,"high":9175,"low":9005,"close":9135,"volume":20996},{"date":"2025-01-08","open":9135,"high":9185,"low":8855,"close":9085,"volume":19029},{"date":"2025-01-09","open":9015,"high":9150,"low":9015,"close":9150,"volume":6006},{"date":"2025-01-10","open":9155,"high":9155,"low":9050,"close":9060,"volume":7608},{"date":"2025-01-13","open":9020,"high":9080,"low":8955,"close":8985,"volume":10859},{"date":"2025-01-14","open":9030,"high":9430,"low":9015,"close":9385,"volume":17205},{"date":"2025-01-15","open":9390,"high":9450,"low":9220,"close":9230,"volume":6274},{"date":"2025-01-16","open":9225,"high":9350,"low":9175,"close":9290,"volume":14688},{"date":"2025-01-17","open":9315,"high":9395,"low":9205,"close":9330,"volume":17175},{"date":"2025-01-20","open":9585,"high":9585,"low":9305,"close":9490,"volume":25742},{"date":"2025-01-21","open":9485,"high":9490,"low":9380,"close":9485,"volume":6480},{"date":"2025-01-22","open":9485,"high":9495,"low":9295,"close":9380,"volume":13220},{"date":"2025-01-23","open":9380,"high":9585,"low":9320,"close":9350,"volume":31400},{"date":"2025-01-24","open":9400,"high":9545,"low":9290,"close":9500,"volume":21125},{"date":"2025-01-31","open":9405,"high":9615,"low":9405,"close":9545,"volume":26774},{"date":"2025-02-03","open":9545,"high":9545,"low":9005,"close":9130,"volume":36491},{"date":"2025-02-04","open":9250,"high":9390,"low":9245,"close":9330,"volume":48335},{"date":"2025-02-05","open":9500,"high":9500,"low":9250,"close":9265,"volume":36772},{"date":"2025-02-06","open":9265,"high":9515,"low":9245,"close":9435,"volume":36455},{"date":"2025-02-07","open":9525,"high":9865,"low":9495,"close":9635,"volume":44402},{"date":"2025-02-10","open":9785,"high":9870,"low":9695,"close":9760,"volume":26918},{"date":"2025-02-11","open":9875,"high":9875,"low":9660,"close":9690,"volume":24211},{"date":"2025-02-12","open":9700,"high":9775,"low":9620,"close":9775,"volume":41994},{"date":"2025-02-13","open":9830,"high":9945,"low":9730,"close":9815,"volume":161536},{"date":"2025-02-14","open":9815,"high":9900,"low":9695,"close":9850,"volume":112577},{"date":"2025-02-17","open":9895,"high":10025,"low":9855,"close":9920,"volume":50940},{"date":"2025-02-18","open":9920,"high":10010,"low":9800,"close":9860,"volume":99516},{"date":"2025-02-19","open":9885,"high":9885,"low":9600,"close":9865,"volume":101957},{"date":"2025-02-20","open":9815,"high":9940,"low":9685,"close":9890,"volume":81003},{"date":"2025-02-21","open":9900,"high":10120,"low":9815,"close":10120,"volume":50907},{"date":"2025-02-24","open":10120,"high":10345,"low":9990,"close":10040,"volume":137837},{"date":"2025-02-25","open":9990,"high":10100,"low":9775,"close":9930,"volume":52720},{"date":"2025-02-26","open":9890,"high":10100,"low":9890,"close":10015,"volume":54210},{"date":"2025-02-27","open":10115,"high":10175,"low":9995,"close":10065,"volume":46012},{"date":"2025-02-28","open":10050,"high":10085,"low":9845,"close":9850,"volume":24452},{"date":"2025-03-04","open":9825,"high":9945,"low":9735,"close":9885,"volume":49597},{"date":"2025-03-05","open":9885,"high":10005,"low":9800,"close":9825,"volume":47471},{"date":"2025-03-06","open":9875,"high":10000,"low":9775,"close":10000,"volume":57735},{"date":"2025-03-07","open":10000,"high":10095,"low":9855,"close":9860,"volume":51202},{"date":"2025-03-10","open":9915,"high":9970,"low":9820,"close":9875,"volume":58577},{"date":"2025-03-11","open":9875,"high":9920,"low":9200,"close":9895,"volume":64716},{"date":"2025-03-12","open":9905,"high":9980,"low":9875,"close":9875,"volume":33990},{"date":"2025-03-13","open":9880,"high":9930,"low":9745,"close":9790,"volume":29496},{"date":"2025-03-14","open":9825,"high":10120,"low":9750,"close":10000,"volume":33621},{"date":"2025-03-17","open":10000,"high":10125,"low":9935,"close":9960,"volume":65595},{"date":"2025-03-18","open":9995,"high":10085,"low":9965,"close":10085,"volume":8869},{"date":"2025-03-19","open":10100,"high":10130,"low":10005,"close":10045,"volume":9194},{"date":"2025-03-20","open":10120,"high":10125,"low":10000,"close":10000,"volume":12939},{"date":"2025-03-21","open":10120,"high":10120,"low":9730,"close":9730,"volume":20010},{"date":"2025-03-24","open":9670,"high":9815,"low":9650,"close":9780,"volume":8602},{"date":"2025-03-25","open":9850,"high":9880,"low":9735,"close":9745,"volume":8894},{"date":"2025-03-26","open":9790,"high":9790,"low":9710,"close":9745,"volume":3178},{"date":"2025-03-27","open":9930,"high":9930,"low":9615,"close":9730,"volume":17726},{"date":"2025-03-28","open":9730,"high":9805,"low":9665,"close":9670,"volume":3649},{"date":"2025-03-31","open":9670,"high":9670,"low":9525,"close":9550,"volume":36273},{"date":"2025-04-01","open":9815,"high":9815,"low":9555,"close":9585,"volume":35680},{"date":"2025-04-02","open":9810,"high":9810,"low":9560,"close":9605,"volume":18854},{"date":"2025-04-03","open":9605,"high":9605,"low":9135,"close":9355,"volume":14307},{"date":"2025-04-04","open":9400,"high":9400,"low":9035,"close":9085,"volume":25010},{"date":"2025-04-07","open":8805,"high":9145,"low":7970,"close":8000,"volume":35993},{"date":"2025-04-08","open":8025,"high":8405,"low":8025,"close":8230,"volume":65525},{"date":"2025-04-09","open":8185,"high":8480,"low":8095,"close":8465,"volume":43769},{"date":"2025-04-10","open":8675,"high":8680,"low":8470,"close":8555,"volume":24534},{"date":"2025-04-11","open":8485,"high":8655,"low":8410,"close":8655,"volume":16435},{"date":"2025-04-14","open":8695,"high":8695,"low":8465,"close":8465,"volume":10325},{"date":"2025-04-15","open":8575,"high":8575,"low":8400,"close":8430,"volume":13444},{"date":"2025-04-16","open":8430,"high":8510,"low":8180,"close":8280,"volume":15081},{"date":"2025-04-17","open":8330,"high":8370,"low":8220,"close":8360,"volume":8713},{"date":"2025-04-18","open":8355,"high":8390,"low":8270,"close":8390,"volume":2856},{"date":"2025-04-21","open":8390,"high":8510,"low":8340,"close":8510,"volume":1938},{"date":"2025-04-22","open":8515,"high":8515,"low":8410,"close":8470,"volume":2227},{"date":"2025-04-23","open":8515,"high":8700,"low":8475,"close":8565,"volume":25306},{"date":"2025-04-24","open":8650,"high":8650,"low":8505,"close":8550,"volume":4864},{"date":"2025-04-25","open":8590,"high":8675,"low":8550,"close":8645,"volume":3791},{"date":"2025-04-28","open":8670,"high":8670,"low":8590,"close":8645,"volume":16936},{"date":"2025-04-29","open":8620,"high":8650,"low":8555,"close":8555,"volume":19299},{"date":"2025-04-30","open":8550,"high":8630,"low":8445,"close":8480,"volume":20787},{"date":"2025-05-02","open":8485,"high":8855,"low":8480,"close":8615,"volume":13227},{"date":"2025-05-07","open":8665,"high":8905,"low":8545,"close":8650,"volume":19723},{"date":"2025-05-08","open":8735,"high":8815,"low":8620,"close":8730,"volume":8477},{"date":"2025-05-09","open":8820,"high":8870,"low":8720,"close":8760,"volume":10240},{"date":"2025-05-12","open":8760,"high":8985,"low":8760,"close":8985,"volume":58199},{"date":"2025-05-13","open":9020,"high":9200,"low":9020,"close":9125,"volume":18370},{"date":"2025-05-14","open":9125,"high":9205,"low":8990,"close":9130,"volume":17129},{"date":"2025-05-15","open":9180,"high":9195,"low":8875,"close":8910,"volume":14356},{"date":"2025-05-16","open":8920,"high":8920,"low":8775,"close":8820,"volume":27933},{"date":"2025-05-19","open":8820,"high":8820,"low":8725,"close":8765,"volume":7534},{"date":"2025-05-20","open":8770,"high":8860,"low":8735,"close":8800,"volume":7042},{"date":"2025-05-21","open":8905,"high":8955,"low":8830,"close":8955,"volume":11997},{"date":"2025-05-22","open":8985,"high":8985,"low":8735,"close":8740,"volume":11688},{"date":"2025-05-23","open":8750,"high":8830,"low":8650,"close":8650,"volume":5683},{"date":"2025-05-26","open":8650,"high":8670,"low":8500,"close":8500,"volume":5960},{"date":"2025-05-27","open":8515,"high":8595,"low":8440,"close":8475,"volume":2640},{"date":"2025-05-28","open":8520,"high":8555,"low":8475,"close":8555,"volume":1489},{"date":"2025-05-29","open":8570,"high":8630,"low":8510,"close":8610,"volume":7840},{"date":"2025-05-30","open":8630,"high":8630,"low":8520,"close":8545,"volume":2545},{"date":"2025-06-02","open":8565,"high":8565,"low":8430,"close":8450,"volume":22066},{"date":"2025-06-04","open":8495,"high":8645,"low":8470,"close":8560,"volume":27664},{"date":"2025-06-05","open":8585,"high":8610,"low":8490,"close":8570,"volume":12181},{"date":"2025-06-09","open":8615,"high":8725,"low":8560,"close":8605,"volume":15249},{"date":"2025-06-10","open":8645,"high":8725,"low":8625,"close":8685,"volume":5508},{"date":"2025-06-11","open":8685,"high":8780,"low":8655,"close":8780,"volume":3825},{"date":"2025-06-12","open":8835,"high":8835,"low":8595,"close":8650,"volume":26180},{"date":"2025-06-13","open":8650,"high":8800,"low":8635,"close":8640,"volume":14226},{"date":"2025-06-16","open":8640,"high":8705,"low":8615,"close":8670,"volume":6017},{"date":"2025-06-17","open":8680,"high":8760,"low":8635,"close":8655,"volume":7624},{"date":"2025-06-18","open":8710,"high":8760,"low":8630,"close":8660,"volume":4555},{"date":"2025-06-19","open":8695,"high":8850,"low":8625,"close":8625,"volume":2241},{"date":"2025-06-20","open":8715,"high":8715,"low":8485,"close":8535,"volume":10981},{"date":"2025-06-23","open":8530,"high":8650,"low":8500,"close":8620,"volume":22377},{"date":"2025-06-24","open":8620,"high":8755,"low":8550,"close":8670,"volume":18227},{"date":"2025-06-25","open":8670,"high":8950,"low":8650,"close":8950,"volume":11985},{"date":"2025-06-26","open":8950,"high":9015,"low":8885,"close":8965,"volume":4454},{"date":"2025-06-27","open":8875,"high":9055,"low":8830,"close":8925,"volume":6172},{"date":"2025-06-30","open":9015,"high":9020,"low":8895,"close":8980,"volume":14650},{"date":"2025-07-01","open":8980,"high":9070,"low":8960,"close":8985,"volume":4573},{"date":"2025-07-02","open":9060,"high":9060,"low":8890,"close":8980,"volume":6189},{"date":"2025-07-03","open":8970,"high":9130,"low":8970,"close":9105,"volume":8903},{"date":"2025-07-04","open":9280,"high":9280,"low":9105,"close":9105,"volume":13723},{"date":"2025-07-07","open":9160,"high":9160,"low":8965,"close":9045,"volume":2977},{"date":"2025-07-08","open":9050,"high":9250,"low":9040,"close":9205,"volume":36331},{"date":"2025-07-09","open":9235,"high":9420,"low":9235,"close":9300,"volume":26715},{"date":"2025-07-10","open":9285,"high":9355,"low":9230,"close":9345,"volume":19599},{"date":"2025-07-11","open":9340,"high":9440,"low":9250,"close":9400,"volume":21752},{"date":"2025-07-14","open":9420,"high":9460,"low":9350,"close":9415,"volume":18785},{"date":"2025-07-15","open":9425,"high":9590,"low":9405,"close":9500,"volume":14478},{"date":"2025-07-16","open":9500,"high":9690,"low":9500,"close":9560,"volume":23313},{"date":"2025-07-17","open":9660,"high":9760,"low":9560,"close":9760,"volume":41163},{"date":"2025-07-18","open":9815,"high":9820,"low":9720,"close":9765,"volume":25883},{"date":"2025-07-21","open":9860,"high":9915,"low":9770,"close":9810,"volume":17352},{"date":"2025-07-22","open":9820,"high":9945,"low":9820,"close":9910,"volume":10555},{"date":"2025-07-23","open":9915,"high":9985,"low":9835,"close":9890,"volume":28345},{"date":"2025-07-24","open":9890,"high":9960,"low":9845,"close":9910,"volume":11922},{"date":"2025-07-25","open":9960,"high":10050,"low":9930,"close":9940,"volume":14735},{"date":"2025-07-28","open":10140,"high":10140,"low":9985,"close":10075,"volume":16622},{"date":"2025-07-29","open":10105,"high":10300,"low":10105,"close":10300,"volume":17207},{"date":"2025-07-30","open":10405,"high":10450,"low":10080,"close":10130,"volume":11532},{"date":"2025-07-31","open":10060,"high":10235,"low":10060,"close":10060,"volume":30281},{"date":"2025-08-01","open":10015,"high":10070,"low":9900,"close":10040,"volume":29581},{"date":"2025-08-04","open":10040,"high":10040,"low":9895,"close":9975,"volume":28609},{"date":"2025-08-05","open":9990,"high":10090,"low":9945,"close":10035,"volume":29374},{"date":"2025-08-06","open":10050,"high":10185,"low":10035,"close":10185,"volume":17340},{"date":"2025-08-07","open":10200,"high":10200,"low":9985,"close":9995,"volume":11433},{"date":"2025-08-08","open":10095,"high":10100,"low":9980,"close":10090,"volume":10373},{"date":"2025-08-11","open":10070,"high":10240,"low":10005,"close":10185,"volume":20821},{"date":"2025-08-12","open":10265,"high":10280,"low":10120,"close":10275,"volume":36958},{"date":"2025-08-13","open":10340,"high":10660,"low":10285,"close":10660,"volume":13696},{"date":"2025-08-14","open":10695,"high":10842,"low":10620,"close":10620,"volume":27086},{"date":"2025-08-18","open":10820,"high":11290,"low":10820,"close":11175,"volume":55663},{"date":"2025-08-19","open":11185,"high":11285,"low":11125,"close":11125,"volume":43611},{"date":"2025-08-20","open":11275,"high":11320,"low":11005,"close":11210,"volume":66825},{"date":"2025-08-21","open":11280,"high":11425,"low":11170,"close":11220,"volume":73398},{"date":"2025-08-22","open":11315,"high":11530,"low":11185,"close":11500,"volume":61714},{"date":"2025-08-25","open":11600,"high":11905,"low":11525,"close":11835,"volume":71698},{"date":"2025-08-26","open":11845,"high":12045,"low":11820,"close":12040,"volume":48281},{"date":"2025-08-27","open":12000,"high":12275,"low":11910,"close":12015,"volume":66627},{"date":"2025-08-28","open":11905,"high":11985,"low":11650,"close":11945,"volume":94176},{"date":"2025-08-29","open":11995,"high":12650,"low":11995,"close":12515,"volume":97089},{"date":"2025-09-01","open":12585,"high":12880,"low":12435,"close":12825,"volume":128488},{"date":"2025-09-02","open":12835,"high":12930,"low":12360,"close":12410,"volume":120347},{"date":"2025-09-03","open":12445,"high":12710,"low":12420,"close":12690,"volume":118548},{"date":"2025-09-04","open":12640,"high":12900,"low":12010,"close":12010,"volume":115110},{"date":"2025-09-05","open":12010,"high":12810,"low":12000,"close":12810,"volume":86867},{"date":"2025-09-08","open":12810,"high":12920,"low":12565,"close":12700,"volume":83315},{"date":"2025-09-09","open":12780,"high":12785,"low":12345,"close":12495,"volume":65047},{"date":"2025-09-10","open":12525,"high":12675,"low":12440,"close":12635,"volume":59995},{"date":"2025-09-11","open":12675,"high":13245,"low":12605,"close":13245,"volume":79367},{"date":"2025-09-12","open":13285,"high":13435,"low":13080,"close":13220,"volume":122537},{"date":"2025-09-15","open":13235,"high":13535,"low":13140,"close":13400,"volume":82965},{"date":"2025-09-16","open":13405,"high":13470,"low":13145,"close":13345,"volume":91554},{"date":"2025-09-17","open":13400,"high":13700,"low":13300,"close":13620,"volume":83724},{"date":"2025-09-18","open":13620,"high":13830,"low":13435,"close":13500,"volume":302441},{"date":"2025-09-19","open":13455,"high":13700,"low":13455,"close":13600,"volume":282211},{"date":"2025-09-22","open":13605,"high":13605,"low":13350,"close":13515,"volume":260826},{"date":"2025-09-23","open":13530,"high":13795,"low":13280,"close":13385,"volume":211659},{"date":"2025-09-24","open":13485,"high":13940,"low":13460,"close":13920,"volume":269150},{"date":"2025-09-25","open":13945,"high":14360,"low":13880,"close":14360,"volume":233428},{"date":"2025-09-26","open":14275,"high":14340,"low":14035,"close":14055,"volume":200288},{"date":"2025-09-29","open":14040,"high":14330,"low":13855,"close":14245,"volume":274899},{"date":"2025-09-30","open":14200,"high":14395,"low":14200,"close":14310,"volume":555167},{"date":"2025-10-01","open":14315,"high":14380,"low":14280,"close":14300,"volume":242802},{"date":"2025-10-02","open":14270,"high":14365,"low":14230,"close":14340,"volume":374016},{"date":"2025-10-10","open":14340,"high":14470,"low":13820,"close":13855,"volume":374854},{"date":"2025-10-13","open":13730,"high":13820,"low":13410,"close":13565,"volume":331869},{"date":"2025-10-14","open":13725,"high":13965,"low":13205,"close":13280,"volume":294039},{"date":"2025-10-15","open":13265,"high":13510,"low":13040,"close":13510,"volume":274554},{"date":"2025-10-16","open":13510,"high":13630,"low":13335,"close":13495,"volume":216402},{"date":"2025-10-17","open":13585,"high":13585,"low":13085,"close":13205,"volume":257235},{"date":"2025-10-20","open":13110,"high":13555,"low":13100,"close":13285,"volume":204102},{"date":"2025-10-21","open":13340,"high":13885,"low":13325,"close":13830,"volume":259562},{"date":"2025-10-22","open":13850,"high":13870,"low":13675,"close":13740,"volume":326739},{"date":"2025-10-23","open":13730,"high":13785,"low":13530,"close":13785,"volume":159784},{"date":"2025-10-24","open":13795,"high":14295,"low":13795,"close":14270,"volume":262971},{"date":"2025-10-27","open":14285,"high":14580,"low":14275,"close":14510,"volume":497216},{"date":"2025-10-28","open":14550,"high":14825,"low":14435,"close":14620,"volume":411380},{"date":"2025-10-29","open":14670,"high":14940,"low":14540,"close":14875,"volume":198731},{"date":"2025-10-30","open":14905,"high":14970,"low":14600,"close":14670,"volume":248132},{"date":"2025-10-31","open":14665,"high":14670,"low":14275,"close":14355,"volume":221022},{"date":"2025-11-03","open":14345,"high":14345,"low":14025,"close":14300,"volume":237261,"rsi_14":67.23,"sma_20":14005.0,"sma_60":12778.08,"sma_120":10928.92},{"date":"2025-11-04","open":14305,"high":14410,"low":14035,"close":14055,"volume":160713,"rsi_14":59.16,"sma_20":13992.25,"sma_60":12846.08,"sma_120":10973.29},{"date":"2025-11-05","open":14060,"high":14350,"low":13660,"close":14350,"volume":191669,"rsi_14":63.13,"sma_20":13994.75,"sma_60":12918.0,"sma_120":11019.88},{"date":"2025-11-06","open":14450,"high":14630,"low":14275,"close":14575,"volume":132730,"rsi_14":71.47,"sma_20":14006.5,"sma_60":12991.17,"sma_120":11066.46},{"date":"2025-11-07","open":14565,"high":14725,"low":14400,"close":14630,"volume":283861,"rsi_14":71.25,"sma_20":14045.25,"sma_60":13068.42,"sma_120":11112.33},{"date":"2025-11-10","open":14620,"high":14695,"low":14260,"close":14380,"volume":132184,"rsi_14":59.58,"sma_20":14086.0,"sma_60":13139.92,"sma_120":11156.08},{"date":"2025-11-11","open":14410,"high":14680,"low":14315,"close":14365,"volume":125766,"rsi_14":61.18,"sma_20":14140.25,"sma_60":13209.58,"sma_120":11201.54},{"date":"2025-11-12","open":14340,"high":14365,"low":14120,"close":14265,"volume":148895,"rsi_14":58.42,"sma_20":14178.0,"sma_60":13276.08,"sma_120":11246.92},{"date":"2025-11-13","open":14300,"high":14730,"low":14300,"close":14660,"volume":198045,"rsi_14":57.07,"sma_20":14236.25,"sma_60":13342.75,"sma_120":11296.04},{"date":"2025-11-14","open":14150,"high":14625,"low":14150,"close":14345,"volume":158460,"rsi_14":47.09,"sma_20":14293.25,"sma_60":13404.83,"sma_120":11342.25},{"date":"2025-11-17","open":14360,"high":14360,"low":14075,"close":14110,"volume":18509,"rsi_14":41.39,"sma_20":14334.5,"sma_60":13453.75,"sma_120":11385.21},{"date":"2025-11-18","open":14105,"high":14285,"low":13980,"close":13980,"volume":22842,"rsi_14":34.22,"sma_20":14342.0,"sma_60":13501.33,"sma_120":11428.88},{"date":"2025-11-19","open":13935,"high":14270,"low":13935,"close":14135,"volume":34153,"rsi_14":40.39,"sma_20":14361.75,"sma_60":13550.08,"sma_120":11474.58},{"date":"2025-11-20","open":14205,"high":14430,"low":14025,"close":14030,"volume":16003,"rsi_14":43.69,"sma_20":14374.0,"sma_60":13596.92,"sma_120":11520.67},{"date":"2025-11-21","open":13950,"high":14030,"low":13445,"close":13530,"volume":64239,"rsi_14":37.25,"sma_20":14337.0,"sma_60":13630.75,"sma_120":11562.79},{"date":"2025-11-24","open":13620,"high":13650,"low":13375,"close":13615,"volume":38609,"rsi_14":42.31,"sma_20":14292.25,"sma_60":13660.42,"sma_120":11604.96},{"date":"2025-11-25","open":13635,"high":13955,"low":13520,"close":13800,"volume":77936,"rsi_14":40.0,"sma_20":14251.25,"sma_60":13689.75,"sma_120":11648.21},{"date":"2025-11-26","open":13800,"high":14185,"low":13630,"close":14100,"volume":16394,"rsi_14":41.59,"sma_20":14212.5,"sma_60":13724.5,"sma_120":11694.5},{"date":"2025-11-27","open":14090,"high":14330,"low":13970,"close":14025,"volume":15040,"rsi_14":39.37,"sma_20":14180.25,"sma_60":13759.17,"sma_120":11740.96},{"date":"2025-11-28","open":13945,"high":14095,"low":13870,"close":14080,"volume":27487,"rsi_14":44.34,"sma_20":14166.5,"sma_60":13785.25,"sma_120":11786.96},{"date":"2025-12-01","open":14125,"high":14270,"low":14005,"close":14240,"volume":35647,"rsi_14":47.76,"sma_20":14163.5,"sma_60":13808.83,"sma_120":11834.21},{"date":"2025-12-02","open":14290,"high":14330,"low":14105,"close":14135,"volume":13639,"rsi_14":47.68,"sma_20":14167.5,"sma_60":13837.58,"sma_120":11880.29},{"date":"2025-12-03","open":14155,"high":14325,"low":14025,"close":14025,"volume":21124,"rsi_14":37.38,"sma_20":14151.25,"sma_60":13859.83,"sma_120":11924.79},{"date":"2025-12-04","open":14035,"high":14202,"low":13940,"close":14175,"volume":14396,"rsi_14":46.38,"sma_20":14131.25,"sma_60":13895.92,"sma_120":11969.75},{"date":"2025-12-05","open":14300,"high":14410,"low":14085,"close":14380,"volume":28056,"rsi_14":55.82,"sma_20":14118.75,"sma_60":13922.08,"sma_120":12017.5},{"date":"2025-12-08","open":14445,"high":14820,"low":14330,"close":14740,"volume":18136,"rsi_14":64.9,"sma_20":14136.75,"sma_60":13956.08,"sma_120":12068.33},{"date":"2025-12-09","open":14750,"high":14930,"low":14660,"close":14765,"volume":42853,"rsi_14":63.02,"sma_20":14156.75,"sma_60":13993.92,"sma_120":12119.12},{"date":"2025-12-10","open":14835,"high":14840,"low":14525,"close":14820,"volume":25811,"rsi_14":66.67,"sma_20":14184.5,"sma_60":14030.33,"sma_120":12170.5},{"date":"2025-12-11","open":14820,"high":14980,"low":14750,"close":14805,"volume":10441,"rsi_14":83.82,"sma_20":14191.75,"sma_60":14056.33,"sma_120":12221.71},{"date":"2025-12-12","open":14745,"high":14885,"low":14580,"close":14815,"volume":29148,"rsi_14":83.15,"sma_20":14215.25,"sma_60":14082.92,"sma_120":12273.29},{"date":"2025-12-15","open":14825,"high":14825,"low":14520,"close":14520,"volume":23442,"rsi_14":68.75,"sma_20":14235.75,"sma_60":14101.58,"sma_120":12323.17},{"date":"2025-12-16","open":14540,"high":14555,"low":14190,"close":14360,"volume":8910,"rsi_14":57.3,"sma_20":14254.75,"sma_60":14118.5,"sma_120":12371.0},{"date":"2025-12-17","open":14505,"high":14800,"low":14250,"close":14800,"volume":9383,"rsi_14":68.07,"sma_20":14288.0,"sma_60":14138.17,"sma_120":12422.08},{"date":"2025-12-18","open":14790,"high":14790,"low":14430,"close":14540,"volume":11019,"rsi_14":59.79,"sma_20":14313.5,"sma_60":14155.5,"sma_120":12468.67},{"date":"2025-12-19","open":14590,"high":14700,"low":14445,"close":14610,"volume":7637,"rsi_14":58.19,"sma_20":14367.5,"sma_60":14172.33,"sma_120":12515.71},{"date":"2025-12-22","open":14695,"high":14885,"low":14515,"close":14885,"volume":21427,"rsi_14":65.43,"sma_20":14431.0,"sma_60":14195.17,"sma_120":12565.38},{"date":"2025-12-23","open":14995,"high":15060,"low":14845,"close":14995,"volume":37589,"rsi_14":69.96,"sma_20":14490.75,"sma_60":14222.0,"sma_120":12615.5},{"date":"2025-12-24","open":15095,"high":15095,"low":14725,"close":14835,"volume":13904,"rsi_14":63.52,"sma_20":14527.5,"sma_60":14237.25,"sma_120":12664.25},{"date":"2025-12-26","open":14860,"high":14895,"low":14665,"close":14810,"volume":7409,"rsi_14":59.51,"sma_20":14566.75,"sma_60":14244.75,"sma_120":12712.83},{"date":"2025-12-29","open":14825,"high":14835,"low":14470,"close":14470,"volume":22884,"rsi_14":43.97,"sma_20":14586.25,"sma_60":14251.67,"sma_120":12757.54},{"date":"2025-12-30","open":14615,"high":14780,"low":14465,"close":14780,"volume":18486,"rsi_14":50.3,"sma_20":14613.25,"sma_60":14260.58,"sma_120":12804.83},{"date":"2026-01-02","open":14665,"high":14695,"low":14565,"close":14675,"volume":46054,"rsi_14":47.18,"sma_20":14640.25,"sma_60":14266.67,"sma_120":12851.75},{"date":"2026-01-05","open":14675,"high":15085,"low":14675,"close":15060,"volume":71214,"rsi_14":54.33,"sma_20":14692.0,"sma_60":14279.33,"sma_120":12900.54},{"date":"2026-01-06","open":15100,"high":15245,"low":15025,"close":15205,"volume":32464,"rsi_14":56.33,"sma_20":14743.5,"sma_60":14293.75,"sma_120":12949.75},{"date":"2026-01-07","open":15290,"high":15375,"low":15150,"close":15285,"volume":34450,"rsi_14":63.35,"sma_20":14788.75,"sma_60":14317.58,"sma_120":12999.25},{"date":"2026-01-08","open":15300,"high":15310,"low":15125,"close":15160,"volume":23572,"rsi_14":64.13,"sma_20":14809.75,"sma_60":14344.17,"sma_120":13047.25},{"date":"2026-01-09","open":15195,"high":15360,"low":15105,"close":15350,"volume":20346,"rsi_14":60.66,"sma_20":14839.0,"sma_60":14378.67,"sma_120":13096.71},{"date":"2026-01-12","open":15375,"high":15830,"low":15260,"close":15830,"volume":33252,"rsi_14":73.04,"sma_20":14889.5,"sma_60":14417.33,"sma_120":13149.46},{"date":"2026-01-13","open":15830,"high":15995,"low":15655,"close":15660,"volume":25330,"rsi_14":68.1,"sma_20":14932.25,"sma_60":14453.42,"sma_120":13200.29},{"date":"2026-01-14","open":15655,"high":15985,"low":15520,"close":15725,"volume":29993,"rsi_14":65.61,"sma_20":14977.75,"sma_60":14495.42,"sma_120":13250.0},{"date":"2026-01-15","open":15625,"high":15695,"low":15450,"close":15645,"volume":33527,"rsi_14":62.22,"sma_20":15034.0,"sma_60":14534.75,"sma_120":13299.0},{"date":"2026-01-16","open":15690,"high":15920,"low":15690,"close":15785,"volume":51315,"rsi_14":67.99,"sma_20":15105.25,"sma_60":14567.33,"sma_120":13348.79},{"date":"2026-01-19","open":15820,"high":15825,"low":15610,"close":15615,"volume":23204,"rsi_14":64.45,"sma_20":15146.0,"sma_60":14598.58,"sma_120":13396.33},{"date":"2026-01-20","open":15495,"high":15715,"low":15300,"close":15400,"volume":36714,"rsi_14":67.48,"sma_20":15189.0,"sma_60":14625.5,"sma_120":13442.25},{"date":"2026-01-21","open":15405,"high":15540,"low":15350,"close":15440,"volume":21467,"rsi_14":63.81,"sma_20":15230.5,"sma_60":14645.0,"sma_120":13488.33},{"date":"2026-01-22","open":15430,"high":15615,"low":15335,"close":15585,"volume":28419,"rsi_14":68.72,"sma_20":15265.5,"sma_60":14662.92,"sma_120":13535.38},{"date":"2026-01-23","open":15675,"high":15675,"low":15515,"close":15665,"volume":16131,"rsi_14":64.24,"sma_20":15299.0,"sma_60":14680.33,"sma_120":13581.96},{"date":"2026-01-26","open":15605,"high":15620,"low":15135,"close":15250,"volume":37471,"rsi_14":50.94,"sma_20":15319.75,"sma_60":14686.58,"sma_120":13623.21},{"date":"2026-01-27","open":15295,"high":15500,"low":15130,"close":15405,"volume":32817,"rsi_14":52.43,"sma_20":15349.5,"sma_60":14698.83,"sma_120":13667.17},{"date":"2026-01-28","open":15405,"high":15405,"low":15030,"close":15120,"volume":26949,"rsi_14":49.24,"sma_20":15382.0,"sma_60":14711.58,"sma_120":13709.33},{"date":"2026-01-29","open":15185,"high":15225,"low":14965,"close":15000,"volume":33842,"rsi_14":43.16,"sma_20":15393.0,"sma_60":14723.25,"sma_120":13750.67},{"date":"2026-01-30","open":15000,"high":15400,"low":14975,"close":15400,"volume":39807,"rsi_14":41.33,"sma_20":15429.25,"sma_60":14745.67,"sma_120":13795.88},{"date":"2026-02-02","open":15500,"high":15695,"low":15285,"close":15390,"volume":32717,"rsi_14":44.18,"sma_20":15445.75,"sma_60":14763.0,"sma_120":13840.5},{"date":"2026-02-03","open":15665,"high":15665,"low":15075,"close":15275,"volume":28326,"rsi_14":40.51,"sma_20":15449.25,"sma_60":14774.67,"sma_120":13882.92},{"date":"2026-02-04","open":15275,"high":15430,"low":15000,"close":15320,"volume":42154,"rsi_14":43.04,"sma_20":15451.0,"sma_60":14786.17,"sma_120":13927.29},{"date":"2026-02-05","open":15200,"high":15430,"low":15100,"close":15220,"volume":17095,"rsi_14":37.69,"sma_20":15454.0,"sma_60":14800.17,"sma_120":13970.04},{"date":"2026-02-06","open":15110,"high":15370,"low":15020,"close":15235,"volume":31172,"rsi_14":41.12,"sma_20":15448.25,"sma_60":14814.67,"sma_120":14012.12},{"date":"2026-02-09","open":15435,"high":15700,"low":15055,"close":15580,"volume":28362,"rsi_14":53.96,"sma_20":15435.75,"sma_60":14836.58,"sma_120":14056.33},{"date":"2026-02-10","open":15510,"high":15640,"low":15490,"close":15490,"volume":28605,"rsi_14":51.08,"sma_20":15427.25,"sma_60":14850.42,"sma_120":14096.58},{"date":"2026-02-11","open":15500,"high":15520,"low":15250,"close":15345,"volume":12876,"rsi_14":44.83,"sma_20":15408.25,"sma_60":14867.08,"sma_120":14135.96},{"date":"2026-02-12","open":15235,"high":15415,"low":15235,"close":15355,"volume":11837,"rsi_14":43.11,"sma_20":15393.75,"sma_60":14887.83,"sma_120":14170.79},{"date":"2026-02-13","open":15305,"high":15445,"low":15245,"close":15250,"volume":13511,"rsi_14":50.0,"sma_20":15367.0,"sma_60":14909.0,"sma_120":14205.17},{"date":"2026-02-19","open":15290,"high":15290,"low":15190,"close":15220,"volume":11538,"rsi_14":44.9,"sma_20":15347.25,"sma_60":14927.08,"sma_120":14238.58},{"date":"2026-02-20","open":15280,"high":15280,"low":15140,"close":15150,"volume":20725,"rsi_14":50.94,"sma_20":15334.75,"sma_60":14945.75,"sma_120":14271.33},{"date":"2026-02-23","open":15150,"high":15300,"low":15060,"close":15240,"volume":24691,"rsi_14":57.64,"sma_20":15324.75,"sma_60":14974.25,"sma_120":14302.5},{"date":"2026-02-24","open":15285,"high":15535,"low":15110,"close":15315,"volume":75397,"rsi_14":46.59,"sma_20":15311.25,"sma_60":15002.58,"sma_120":14331.5},{"date":"2026-02-25","open":15265,"high":15500,"low":15250,"close":15410,"volume":18666,"rsi_14":50.75,"sma_20":15298.5,"sma_60":15029.42,"sma_120":14359.58},{"date":"2026-02-26","open":15360,"high":15505,"low":15200,"close":15485,"volume":33310,"rsi_14":58.14,"sma_20":15310.25,"sma_60":15052.5,"sma_120":14388.5},{"date":"2026-02-27","open":15480,"high":15575,"low":15195,"close":15300,"volume":25152,"rsi_14":49.3,"sma_20":15305.0,"sma_60":15073.75,"sma_120":14416.46},{"date":"2026-03-03","open":15355,"high":15640,"low":15100,"close":15180,"volume":28264,"rsi_14":48.62,"sma_20":15308.0,"sma_60":15092.08,"sma_120":14438.67},{"date":"2026-03-04","open":15310,"high":15310,"low":14805,"close":14870,"volume":44909,"rsi_14":39.54,"sma_20":15301.5,"sma_60":15102.58,"sma_120":14455.71},{"date":"2026-03-05","open":14765,"high":15270,"low":14735,"close":15040,"volume":33250,"rsi_14":32.8,"sma_20":15283.5,"sma_60":15117.67,"sma_120":14477.62},{"date":"2026-03-06","open":15740,"high":15740,"low":15075,"close":15250,"volume":117379,"rsi_14":42.9,"sma_20":15276.5,"sma_60":15138.08,"sma_120":14498.96},{"date":"2026-03-09","open":14655,"high":15500,"low":14655,"close":15350,"volume":59111,"rsi_14":50.15,"sma_20":15280.25,"sma_60":15157.67,"sma_120":14526.79},{"date":"2026-03-10","open":15125,"high":15640,"low":15122,"close":15640,"volume":32800,"rsi_14":57.4,"sma_20":15296.25,"sma_60":15178.67,"sma_120":14550.38},{"date":"2026-03-11","open":15650,"high":16055,"low":15615,"close":15870,"volume":51947,"rsi_14":65.12,"sma_20":15328.75,"sma_60":15197.5,"sma_120":14576.79},{"date":"2026-03-12","open":15870,"high":16000,"low":15550,"close":15840,"volume":65670,"rsi_14":65.12,"sma_20":15359.0,"sma_60":15215.42,"sma_120":14604.67},{"date":"2026-03-13","open":15750,"high":16050,"low":15735,"close":15965,"volume":20821,"rsi_14":69.36,"sma_20":15378.25,"sma_60":15234.5,"sma_120":14632.42},{"date":"2026-03-16","open":15990,"high":16145,"low":15815,"close":16145,"volume":91686,"rsi_14":70.62,"sma_20":15411.0,"sma_60":15256.83,"sma_120":14656.58},{"date":"2026-03-17","open":16210,"high":16255,"low":15785,"close":15785,"volume":36288,"rsi_14":59.48,"sma_20":15433.0,"sma_60":15273.0,"sma_120":14677.96},{"date":"2026-03-18","open":15740,"high":15990,"low":15675,"close":15990,"volume":33064,"rsi_14":61.2,"sma_20":15464.75,"sma_60":15297.5,"sma_120":14699.54},{"date":"2026-03-19","open":16120,"high":16170,"low":15925,"close":15925,"volume":24543,"rsi_14":58.53,"sma_20":15498.5,"sma_60":15323.58,"sma_120":14721.04},{"date":"2026-03-20","open":16165,"high":16495,"low":15830,"close":16255,"volume":24798,"rsi_14":67.52,"sma_20":15550.25,"sma_60":15347.83,"sma_120":14743.0},{"date":"2026-03-23","open":16250,"high":16255,"low":15670,"close":15800,"volume":55825,"rsi_14":60.13,"sma_20":15582.75,"sma_60":15368.83,"sma_120":14762.17},{"date":"2026-03-24","open":16225,"high":16225,"low":15220,"close":15605,"volume":40156,"rsi_14":62.48,"sma_20":15601.0,"sma_60":15385.42,"sma_120":14778.88},{"date":"2026-03-25","open":15720,"high":16000,"low":15570,"close":15920,"volume":18409,"rsi_14":64.24,"sma_20":15631.25,"sma_60":15402.67,"sma_120":14798.92},{"date":"2026-03-26","open":16200,"high":16200,"low":15780,"close":15780,"volume":31405,"rsi_14":58.77,"sma_20":15649.75,"sma_60":15415.75,"sma_120":14818.88},{"date":"2026-03-27","open":15505,"high":16005,"low":15502,"close":15850,"volume":29947,"rsi_14":58.36,"sma_20":15668.0,"sma_60":15432.67,"sma_120":14834.96},{"date":"2026-03-30","open":15800,"high":16045,"low":15490,"close":15870,"volume":35549,"rsi_14":54.23,"sma_20":15696.5,"sma_60":15450.33,"sma_120":14847.54},{"date":"2026-03-31","open":16000,"high":16000,"low":15550,"close":15600,"volume":36790,"rsi_14":45.11,"sma_20":15717.5,"sma_60":15469.17,"sma_120":14860.42},{"date":"2026-04-01","open":16090,"high":16090,"low":15250,"close":15705,"volume":36142,"rsi_14":47.62,"sma_20":15759.25,"sma_60":15484.58,"sma_120":14872.58},{"date":"2026-04-02","open":15870,"high":15870,"low":15365,"close":15440,"volume":42831,"rsi_14":41.18,"sma_20":15779.25,"sma_60":15497.33,"sma_120":14882.0},{"date":"2026-04-03","open":15510,"high":15510,"low":15315,"close":15315,"volume":38721,"rsi_14":35.79,"sma_20":15782.5,"sma_60":15501.58,"sma_120":14890.46},{"date":"2026-04-06","open":15385,"high":15385,"low":15220,"close":15230,"volume":4671,"rsi_14":39.51,"sma_20":15776.5,"sma_60":15502.0,"sma_120":14897.88},{"date":"2026-04-07","open":15305,"high":15425,"low":15200,"close":15350,"volume":10759,"rsi_14":37.5,"sma_20":15762.0,"sma_60":15503.08,"sma_120":14910.33},{"date":"2026-04-08","open":15275,"high":15910,"low":15275,"close":15880,"volume":15641,"rsi_14":49.26,"sma_20":15762.5,"sma_60":15515.08,"sma_120":14929.62},{"date":"2026-04-09","open":15955,"high":15990,"low":15845,"close":15925,"volume":10284,"rsi_14":43.98,"sma_20":15766.75,"sma_60":15524.67,"sma_120":14951.67},{"date":"2026-04-10","open":16000,"high":16635,"low":15875,"close":16605,"volume":13928,"rsi_14":63.58,"sma_20":15798.75,"sma_60":15537.58,"sma_120":14977.46},{"date":"2026-04-13","open":16605,"high":16810,"low":16450,"close":16810,"volume":55000,"rsi_14":70.25,"sma_20":15832.0,"sma_60":15556.75,"sma_120":15005.08},{"date":"2026-04-14","open":16825,"high":17120,"low":16800,"close":16940,"volume":21205,"rsi_14":68.28,"sma_20":15889.75,"sma_60":15577.0,"sma_120":15036.21},{"date":"2026-04-15","open":17120,"high":17165,"low":16800,"close":16810,"volume":20457,"rsi_14":68.53,"sma_20":15930.75,"sma_60":15596.42,"sma_120":15065.58},{"date":"2026-04-16","open":16945,"high":17290,"low":16830,"close":17290,"volume":20533,"rsi_14":72.57,"sma_20":15999.0,"sma_60":15621.5,"sma_120":15094.42},{"date":"2026-04-17","open":17350,"high":17690,"low":17305,"close":17590,"volume":12188,"rsi_14":74.78,"sma_20":16065.75,"sma_60":15654.42,"sma_120":15126.5},{"date":"2026-04-20","open":17540,"high":17680,"low":17450,"close":17605,"volume":19329,"rsi_14":81.18,"sma_20":16156.0,"sma_60":15691.17,"sma_120":15158.33},{"date":"2026-04-21","open":17695,"high":17695,"low":17325,"close":17580,"volume":26294,"rsi_14":79.9,"sma_20":16254.75,"sma_60":15726.83,"sma_120":15185.92},{"date":"2026-04-22","open":17565,"high":17960,"low":17540,"close":17960,"volume":20224,"rsi_14":88.77,"sma_20":16356.75,"sma_60":15766.42,"sma_120":15214.67},{"date":"2026-04-23","open":18000,"high":18145,"low":17645,"close":17830,"volume":26924,"rsi_14":88.63,"sma_20":16459.25,"sma_60":15802.5,"sma_120":15241.42},{"date":"2026-04-24","open":17890,"high":17910,"low":17425,"close":17750,"volume":38723,"rsi_14":88.77,"sma_20":16554.25,"sma_60":15844.17,"sma_120":15265.38},{"date":"2026-04-27","open":17785,"high":17785,"low":17385,"close":17385,"volume":20255,"rsi_14":79.11,"sma_20":16630.0,"sma_60":15877.17,"sma_120":15288.0},{"date":"2026-04-28","open":17385,"high":17460,"low":17135,"close":17150,"volume":11371,"rsi_14":69.84,"sma_20":16707.5,"sma_60":15911.0,"sma_120":15311.29},{"date":"2026-04-29","open":17150,"high":17670,"low":17105,"close":17670,"volume":14302,"rsi_14":73.74,"sma_20":16805.75,"sma_60":15955.5,"sma_120":15339.38},{"date":"2026-04-30","open":17600,"high":17850,"low":17575,"close":17700,"volume":22309,"rsi_14":68.1,"sma_20":16918.75,"sma_60":15993.83,"sma_120":15369.75},{"date":"2026-05-04","open":17590,"high":17710,"low":17590,"close":17600,"volume":22956,"rsi_14":63.53,"sma_20":17033.0,"sma_60":16030.67,"sma_120":15396.83},{"date":"2026-05-06","open":17845,"high":18020,"low":17505,"close":17845,"volume":99766,"rsi_14":64.91,"sma_20":17163.75,"sma_60":16073.5,"sma_120":15424.08},{"date":"2026-05-07","open":17845,"high":18120,"low":17735,"close":18120,"volume":35575,"rsi_14":70.6,"sma_20":17302.25,"sma_60":16120.17,"sma_120":15453.17},{"date":"2026-05-08","open":18120,"high":18250,"low":18045,"close":18180,"volume":22039,"rsi_14":66.12,"sma_20":17417.25,"sma_60":16169.5,"sma_120":15484.83},{"date":"2026-05-11","open":18085,"high":18910,"low":18045,"close":18845,"volume":38396,"rsi_14":70.08,"sma_20":17563.25,"sma_60":16229.67,"sma_120":15522.17},{"date":"2026-05-12","open":18865,"high":19130,"low":18830,"close":19055,"volume":34762,"rsi_14":71.84,"sma_20":17685.75,"sma_60":16287.58,"sma_120":15562.08},{"date":"2026-05-13","open":19000,"high":19580,"low":18935,"close":19580,"volume":28695,"rsi_14":76.18,"sma_20":17824.25,"sma_60":16355.75,"sma_120":15603.08},{"date":"2026-05-14","open":19595,"high":20075,"low":19165,"close":19485,"volume":37168,"rsi_14":71.57,"sma_20":17951.5,"sma_60":16424.75,"sma_120":15645.92},{"date":"2026-05-15","open":20370,"high":20390,"low":18885,"close":19085,"volume":39082,"rsi_14":66.49,"sma_20":18065.25,"sma_60":16486.92,"sma_120":15687.38},{"date":"2026-05-18","open":19085,"high":19335,"low":18970,"close":19015,"volume":72097,"rsi_14":66.67,"sma_20":18151.5,"sma_60":16549.67,"sma_120":15729.33},{"date":"2026-05-19","open":19015,"high":19120,"low":18600,"close":19070,"volume":44611,"rsi_14":74.18,"sma_20":18225.5,"sma_60":16613.83,"sma_120":15770.46},{"date":"2026-05-20","open":19155,"high":19300,"low":19037,"close":19165,"volume":33715,"rsi_14":80.12,"sma_20":18303.5,"sma_60":16680.75,"sma_120":15813.25},{"date":"2026-05-21","open":19165,"high":19605,"low":18940,"close":18940,"volume":107865,"rsi_14":70.82,"sma_20":18371.5,"sma_60":16742.42,"sma_120":15858.33},{"date":"2026-05-22","open":18755,"high":19485,"low":18750,"close":19455,"volume":115835,"rsi_14":74.82,"sma_20":18446.25,"sma_60":16811.42,"sma_120":15907.0},{"date":"2026-05-26","open":20390,"high":20390,"low":19550,"close":19750,"volume":50663,"rsi_14":78.82,"sma_20":18542.25,"sma_60":16883.75,"sma_120":15956.58},{"date":"2026-05-27","open":19830,"high":20300,"low":19620,"close":19905,"volume":44664,"rsi_14":78.3,"sma_20":18650.0,"sma_60":16957.42,"sma_120":16004.96},{"date":"2026-05-28","open":19825,"high":20215,"low":19500,"close":20215,"volume":49204,"rsi_14":78.5,"sma_20":18791.5,"sma_60":17039.33,"sma_120":16056.54},{"date":"2026-05-29","open":20120,"high":20360,"low":19780,"close":19860,"volume":44768,"rsi_14":71.16,"sma_20":18927.0,"sma_60":17117.33,"sma_120":16104.71},{"date":"2026-06-01","open":19910,"high":20210,"low":19460,"close":19470,"volume":30361,"rsi_14":58.46,"sma_20":19017.0,"sma_60":17194.0,"sma_120":16148.29},{"date":"2026-06-02","open":19445,"high":20230,"low":19385,"close":20135,"volume":33498,"rsi_14":63.01,"sma_20":19138.75,"sma_60":17278.92,"sma_120":16198.29},{"date":"2026-06-04","open":20455,"high":20590,"low":20250,"close":20375,"volume":72623,"rsi_14":60.28,"sma_20":19277.5,"sma_60":17364.33,"sma_120":16251.21},{"date":"2026-06-05","open":20445,"high":20630,"low":19910,"close":19910,"volume":23647,"rsi_14":55.02,"sma_20":19380.75,"sma_60":17440.33,"sma_120":16299.0},{"date":"2026-06-08","open":19780,"high":19780,"low":18925,"close":19265,"volume":77706,"rsi_14":52.01,"sma_20":19438.0,"sma_60":17500.75,"sma_120":16339.71},{"date":"2026-06-09","open":18980,"high":19505,"low":18840,"close":19505,"volume":36563,"rsi_14":55.27,"sma_20":19504.25,"sma_60":17561.33,"sma_120":16379.42},{"date":"2026-06-10","open":19725,"high":19730,"low":19000,"close":19190,"volume":17837,"rsi_14":51.22,"sma_20":19521.5,"sma_60":17617.17,"sma_120":16416.29},{"date":"2026-06-11","open":19000,"high":19440,"low":18730,"close":18845,"volume":21494,"rsi_14":46.9,"sma_20":19511.0,"sma_60":17665.17,"sma_120":16449.83},{"date":"2026-06-12","open":19005,"high":19325,"low":18925,"close":19070,"volume":48341,"rsi_14":51.26,"sma_20":19485.5,"sma_60":17713.92,"sma_120":16485.38},{"date":"2026-06-15","open":19255,"high":19780,"low":19015,"close":19780,"volume":44862,"rsi_14":53.03,"sma_20":19500.25,"sma_60":17780.5,"sma_120":16526.75},{"date":"2026-06-16","open":19880,"high":20410,"low":19880,"close":20320,"volume":18052,"rsi_14":55.09,"sma_20":19562.0,"sma_60":17852.67,"sma_120":16575.08},{"date":"2026-06-17","open":20285,"high":20450,"low":20045,"close":20435,"volume":10061,"rsi_14":54.77,"sma_20":19633.0,"sma_60":17927.83,"sma_120":16625.71},{"date":"2026-06-18","open":20750,"high":21265,"low":20640,"close":21265,"volume":54619,"rsi_14":58.63,"sma_20":19742.75,"sma_60":18011.33,"sma_120":16679.58},{"date":"2026-06-19","open":21300,"high":21365,"low":21175,"close":21205,"volume":11736,"rsi_14":61.62,"sma_20":19844.75,"sma_60":18101.42,"sma_120":16735.12},{"date":"2026-06-22","open":21205,"high":21805,"low":21160,"close":21805,"volume":45512,"rsi_14":69.47,"sma_20":19988.0,"sma_60":18204.75,"sma_120":16795.08},{"date":"2026-06-23","open":21775,"high":21920,"low":20915,"close":20915,"volume":45035,"rsi_14":56.27,"sma_20":20061.0,"sma_60":18288.0,"sma_120":16845.33},{"date":"2026-06-24","open":20825,"high":21250,"low":20810,"close":21250,"volume":19056,"rsi_14":56.93,"sma_20":20136.0,"sma_60":18379.17,"sma_120":16897.46},{"date":"2026-06-25","open":21300,"high":21915,"low":21300,"close":21915,"volume":25054,"rsi_14":65.39,"sma_20":20236.5,"sma_60":18480.25,"sma_120":16956.46},{"date":"2026-06-26","open":21910,"high":21990,"low":20960,"close":20980,"volume":20469,"rsi_14":62.6,"sma_20":20274.75,"sma_60":18565.42,"sma_120":17007.88},{"date":"2026-06-29","open":20960,"high":21300,"low":20590,"close":21030,"volume":13678,"rsi_14":61.53,"sma_20":20333.25,"sma_60":18655.92,"sma_120":17062.54},{"date":"2026-06-30","open":21220,"high":21895,"low":21060,"close":21845,"volume":22110,"rsi_14":68.66,"sma_20":20452.0,"sma_60":18758.25,"sma_120":17121.42},{"date":"2026-07-01","open":22105,"high":22385,"low":21400,"close":21445,"volume":31027,"rsi_14":68.13,"sma_20":20517.5,"sma_60":18858.33,"sma_120":17177.83},{"date":"2026-07-02","open":21300,"high":21495,"low":20380,"close":20410,"volume":24046,"rsi_14":58.4,"sma_20":20519.25,"sma_60":18943.25,"sma_120":17222.42},{"date":"2026-07-03","open":20100,"high":20620,"low":19960,"close":20115,"volume":27037,"rsi_14":52.21,"sma_20":20529.5,"sma_60":19024.67,"sma_120":17263.33},{"date":"2026-07-06","open":20015,"high":20225,"low":19480,"close":19680,"volume":15293,"rsi_14":45.71,"sma_20":20550.25,"sma_60":19096.83,"sma_120":17299.96},{"date":"2026-07-07","open":19650,"high":19670,"low":19135,"close":19360,"volume":11801,"rsi_14":42.99,"sma_20":20543.0,"sma_60":19154.83,"sma_120":17334.96},{"date":"2026-07-08","open":19305,"high":19370,"low":18780,"close":18845,"volume":14200,"rsi_14":33.54,"sma_20":20525.75,"sma_60":19203.5,"sma_120":17364.08},{"date":"2026-07-09","open":18775,"high":19595,"low":18640,"close":19565,"volume":13745,"rsi_14":39.76,"sma_20":20561.75,"sma_60":19252.83,"sma_120":17395.21},{"date":"2026-07-10","open":19660,"high":19900,"low":18975,"close":18975,"volume":8723,"rsi_14":32.31,"sma_20":20557.0,"sma_60":19288.92,"sma_120":17422.83},{"date":"2026-07-13","open":18800,"high":18860,"low":18145,"close":18145,"volume":30866,"rsi_14":32.56,"sma_20":20475.25,"sma_60":19309.0,"sma_120":17443.0},{"date":"2026-07-14","open":18150,"high":18645,"low":17775,"close":18560,"volume":31468,"rsi_14":33.23,"sma_20":20387.25,"sma_60":19338.17,"sma_120":17467.29},{"date":"2026-07-15","open":18565,"high":18910,"low":18450,"close":18450,"volume":25244,"rsi_14":26.79,"sma_20":20288.0,"sma_60":19357.5,"sma_120":17489.5},{"date":"2026-07-16","open":18410,"high":18430,"low":17655,"close":18100,"volume":38833,"rsi_14":29.07,"sma_20":20129.75,"sma_60":19366.0,"sma_120":17510.21},{"date":"2026-07-20","open":16595,"high":17140,"low":16205,"close":16205,"volume":55255,"rsi_14":22.35,"sma_20":19879.75,"sma_60":19342.67,"sma_120":17516.92},{"date":"2026-07-21","open":16545,"high":17595,"low":16250,"close":17525,"volume":12156,"rsi_14":26.6,"sma_20":19665.75,"sma_60":19341.75,"sma_120":17534.29},{"date":"2026-07-22","open":17845,"high":17845,"low":17090,"close":17195,"volume":21861,"rsi_14":26.8,"sma_20":19479.75,"sma_60":19329.0,"sma_120":17547.71},{"date":"2026-07-23","open":17170,"high":17255,"low":16850,"close":16990,"volume":12933,"rsi_14":29.47,"sma_20":19266.75,"sma_60":19315.0,"sma_120":17558.75},{"date":"2026-07-24","open":17070,"high":17080,"low":16600,"close":16725,"volume":32449,"rsi_14":29.58,"sma_20":19007.25,"sma_60":19297.92,"sma_120":17571.04},{"date":"2026-07-27","open":16695,"high":16940,"low":16470,"close":16940,"volume":14275,"rsi_14":33.04,"sma_20":18805.25,"sma_60":19290.5,"sma_120":17583.83},{"date":"2026-07-28","open":16905,"high":16995,"low":15870,"close":15900,"volume":5912,"rsi_14":30.34,"sma_20":18548.75,"sma_60":19269.67,"sma_120":17590.33},{"date":"2026-07-29","open":15840,"high":16015,"low":15380,"close":15875,"volume":27246,"rsi_14":32.13,"sma_20":18250.25,"sma_60":19239.75,"sma_120":17597.62},{"date":"2026-07-30","open":15770,"high":15830,"low":14805,"close":15500,"volume":12065,"rsi_14":24.48,"sma_20":17953.0,"sma_60":19203.08,"sma_120":17598.46},{"date":"2026-07-31","open":15190,"high":16200,"low":15190,"close":15755,"volume":61950,"rsi_14":28.9,"sma_20":17720.25,"sma_60":19172.33,"sma_120":17601.5},{"date":"2026-08-03","open":15670,"high":15670,"low":15240,"close":15395,"volume":6225,"rsi_14":30.8,"sma_20":17484.25,"sma_60":19131.5,"sma_120":17602.5},{"date":"2026-08-04","open":15380,"high":16310,"low":15265,"close":16290,"volume":4815,"rsi_14":35.14,"sma_20":17314.75,"sma_60":19101.0,"sma_120":17610.58},{"date":"2026-08-05","open":16370,"high":16590,"low":15900,"close":16400,"volume":13135,"rsi_14":36.58,"sma_20":17166.75,"sma_60":19071.33,"sma_120":17620.42},{"date":"2026-08-06","open":16315,"high":16450,"low":15940,"close":16250,"volume":14835,"rsi_14":37.57,"sma_20":17037.0,"sma_60":19028.08,"sma_120":17628.88},{"date":"2026-08-07","open":16330,"high":16710,"low":16200,"close":16305,"volume":16181,"rsi_14":50.89,"sma_20":16874.0,"sma_60":18982.25,"sma_120":17634.92},{"date":"2026-08-10","open":16360,"high":16450,"low":16010,"close":16320,"volume":5394,"rsi_14":35.97,"sma_20":16741.25,"sma_60":18927.92,"sma_120":17641.83},{"date":"2026-08-11","open":16350,"high":16585,"low":16235,"close":16430,"volume":6191,"rsi_14":40.61,"sma_20":16655.5,"sma_60":18877.0,"sma_120":17650.88},{"date":"2026-08-12","open":16355,"high":16705,"low":16315,"close":16595,"volume":6816,"rsi_14":45.11,"sma_20":16557.25,"sma_60":18835.5,"sma_120":17661.21},{"date":"2026-08-13","open":16630,"high":16950,"low":16570,"close":16805,"volume":8814,"rsi_14":51.01,"sma_20":16475.0,"sma_60":18798.67,"sma_120":17674.17},{"date":"2026-08-14","open":16570,"high":16780,"low":16445,"close":16780,"volume":8548,"rsi_14":47.89,"sma_20":16409.0,"sma_60":18760.5,"sma_120":17687.17},{"date":"2026-08-18","open":17135,"high":17220,"low":16810,"close":17050,"volume":9857,"rsi_14":69.04,"sma_20":16451.25,"sma_60":18725.25,"sma_120":17703.0},{"date":"2026-08-19","open":17045,"high":17045,"low":15880,"close":15880,"volume":21951,"rsi_14":50.06,"sma_20":16369.0,"sma_60":18674.25,"sma_120":17708.33},{"date":"2026-08-20","open":15920,"high":16050,"low":15775,"close":15790,"volume":5326,"rsi_14":53.74,"sma_20":16298.75,"sma_60":18613.17,"sma_120":17712.29},{"date":"2026-08-21","open":15910,"high":16095,"low":15695,"close":16095,"volume":5540,"rsi_14":54.33,"sma_20":16254.0,"sma_60":18552.25,"sma_120":17718.0},{"date":"2026-08-24","open":15965,"high":16035,"low":15210,"close":15400,"volume":11333,"rsi_14":50.06,"sma_20":16187.75,"sma_60":18477.17,"sma_120":17717.29},{"date":"2026-08-25","open":15400,"high":15500,"low":15135,"close":15390,"volume":6446,"rsi_14":36.69,"sma_20":16110.25,"sma_60":18396.75,"sma_120":17718.04},{"date":"2026-08-26","open":15340,"high":15640,"low":15270,"close":15485,"volume":2755,"rsi_14":36.4,"sma_20":16089.5,"sma_60":18323.83,"sma_120":17720.58},{"date":"2026-08-27","open":15455,"high":15640,"low":15380,"close":15640,"volume":2817,"rsi_14":40.95,"sma_20":16077.75,"sma_60":18260.0,"sma_120":17727.0},{"date":"2026-08-28","open":15575,"high":15775,"low":15380,"close":15395,"volume":2817,"rsi_14":37.22,"sma_20":16072.5,"sma_60":18181.0,"sma_120":17729.96},{"date":"2026-08-31","open":15415,"high":15570,"low":15085,"close":15325,"volume":8659,"rsi_14":36.24,"sma_20":16051.0,"sma_60":18096.83,"sma_120":17730.58},{"date":"2026-09-01","open":15340,"high":15410,"low":15100,"close":15195,"volume":1802,"rsi_14":33.01,"sma_20":16041.0,"sma_60":18018.25,"sma_120":17729.29},{"date":"2026-09-02","open":15100,"high":15185,"low":14750,"close":14830,"volume":3126,"rsi_14":26.99,"sma_20":15968.0,"sma_60":17944.33,"sma_120":17722.54},{"date":"2026-09-03","open":14750,"high":14830,"low":14585,"close":14760,"volume":2642,"rsi_14":22.33,"sma_20":15886.0,"sma_60":17865.25,"sma_120":17713.29},{"date":"2026-09-04","open":14760,"high":14885,"low":14530,"close":14530,"volume":3699,"rsi_14":21.15,"sma_20":15800.0,"sma_60":17787.58,"sma_120":17702.38},{"date":"2026-09-07","open":14425,"high":14955,"low":14335,"close":14885,"volume":121582,"rsi_14":22.84,"sma_20":15729.0,"sma_60":17721.58,"sma_120":17693.38},{"date":"2026-09-08","open":14905,"high":14905,"low":14670,"close":14750,"volume":7563,"rsi_14":30.85,"sma_20":15650.5,"sma_60":17649.58,"sma_120":17681.75},{"date":"2026-09-09","open":14705,"high":14805,"low":14500,"close":14675,"volume":50530,"rsi_14":31.01,"sma_20":15562.75,"sma_60":17564.5,"sma_120":17672.5},{"date":"2026-09-10","open":14685,"high":14685,"low":14460,"close":14615,"volume":22614,"rsi_14":22.49,"sma_20":15463.75,"sma_60":17469.42,"sma_120":17661.04},{"date":"2026-09-11","open":14665,"high":14705,"low":14300,"close":14615,"volume":15518,"rsi_14":30.33,"sma_20":15354.25,"sma_60":17372.42,"sma_120":17650.12},{"date":"2026-09-14","open":14445,"high":14600,"low":14335,"close":14490,"volume":6599,"rsi_14":28.67,"sma_20":15239.75,"sma_60":17259.5,"sma_120":17635.42},{"date":"2026-09-15","open":14520,"high":14625,"low":14375,"close":14445,"volume":4184,"rsi_14":24.76,"sma_20":15109.5,"sma_60":17146.83,"sma_120":17624.12},{"date":"2026-09-16","open":14415,"high":14810,"low":14405,"close":14760,"volume":5465,"rsi_14":30.18,"sma_20":15053.5,"sma_60":17029.42,"sma_120":17617.08},{"date":"2026-09-17","open":14795,"high":15035,"low":14795,"close":14925,"volume":16653,"rsi_14":39.02,"sma_20":15010.25,"sma_60":16929.58,"sma_120":17608.79},{"date":"2026-09-18","open":14925,"high":15335,"low":14880,"close":15215,"volume":29338,"rsi_14":47.67,"sma_20":14966.25,"sma_60":16829.0,"sma_120":17604.08},{"date":"2026-09-21","open":15305,"high":15505,"low":15255,"close":15330,"volume":50855,"rsi_14":52.88,"sma_20":14962.75,"sma_60":16719.25,"sma_120":17599.75},{"date":"2026-09-22","open":15300,"high":15445,"low":15095,"close":15105,"volume":3957,"rsi_14":56.24,"sma_20":14948.5,"sma_60":16621.33,"sma_120":17593.38},{"date":"2026-09-23","open":15110,"high":15110,"low":14890,"close":14995,"volume":17338,"rsi_14":55.23,"sma_20":14924.0,"sma_60":16520.75,"sma_120":17588.33},{"date":"2026-09-28","open":14550,"high":14595,"low":13835,"close":13995,"volume":7101,"rsi_14":41.13,"sma_20":14841.75,"sma_60":16389.92,"sma_120":17574.08},{"date":"2026-09-29","open":13935,"high":13980,"low":13840,"close":13905,"volume":2267,"rsi_14":32.18,"sma_20":14767.25,"sma_60":16264.25,"sma_120":17561.29},{"date":"2026-09-30","open":13865,"high":13995,"low":13810,"close":13870,"volume":2694,"rsi_14":33.4,"sma_20":14694.5,"sma_60":16155.25,"sma_120":17549.25},{"date":"2026-10-01","open":13800,"high":13940,"low":13800,"close":13885,"volume":3994,"rsi_14":34.75,"sma_20":14629.0,"sma_60":16051.42,"sma_120":17538.04},{"date":"2026-10-02","open":13890,"high":13940,"low":13710,"close":13760,"volume":18710,"rsi_14":33.9,"sma_20":14575.5,"sma_60":15952.75,"sma_120":17524.79},{"date":"2026-10-06","open":13740,"high":13760,"low":13500,"close":13725,"volume":4094,"rsi_14":33.46,"sma_20":14523.75,"sma_60":15858.83,"sma_120":17506.83},{"date":"2026-10-07","open":13655,"high":13655,"low":13555,"close":13600,"volume":1232,"rsi_14":33.46,"sma_20":14477.25,"sma_60":15771.42,"sma_120":17487.46},{"date":"2026-10-08","open":13600,"high":13680,"low":13155,"close":13155,"volume":11707,"rsi_14":29.13,"sma_20":14390.75,"sma_60":15664.58,"sma_120":17458.71},{"date":"2026-10-12","open":13330,"high":13330,"low":12940,"close":12960,"volume":4959,"rsi_14":19.7,"sma_20":14301.25,"sma_60":15564.33,"sma_120":17426.62},{"date":"2026-10-13","open":12915,"high":13075,"low":12500,"close":12970,"volume":27194,"rsi_14":15.28,"sma_20":14216.0,"sma_60":15478.08,"sma_120":17393.54},{"date":"2026-10-14","open":12935,"high":12935,"low":12490,"close":12545,"volume":1756,"rsi_14":4.75,"sma_20":14112.5,"sma_60":15377.83,"sma_120":17358.0},{"date":"2026-10-15","open":12515,"high":12530,"low":12055,"close":12120,"volume":23549,"rsi_14":0.77,"sma_20":13987.75,"sma_60":15272.33,"sma_120":17314.92},{"date":"2026-10-16","open":12295,"high":12360,"low":11995,"close":11995,"volume":10357,"rsi_14":0.79,"sma_20":13863.0,"sma_60":15170.58,"sma_120":17268.29},{"date":"2026-10-19","open":12060,"high":12070,"low":11745,"close":11945,"volume":40006,"rsi_14":0.81,"sma_20":13738.0,"sma_60":15099.58,"sma_120":17221.12},{"date":"2026-10-20","open":11885,"high":12015,"low":11655,"close":11815,"volume":22968,"rsi_14":1.12,"sma_20":13590.75,"sma_60":15004.42,"sma_120":17173.08},{"date":"2026-10-21","open":11815,"high":11925,"low":11620,"close":11665,"volume":8718,"rsi_14":1.09,"sma_20":13427.75,"sma_60":14912.25,"sma_120":17120.62},{"date":"2026-10-22","open":11665,"high":11665,"low":11140,"close":11255,"volume":30374,"rsi_14":0.94,"sma_20":13229.75,"sma_60":14816.67,"sma_120":17065.83},{"date":"2026-10-23","open":10374,"high":11550,"low":10047,"close":11550,"volume":80021}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 차이나심천ChiNext(합성)","phase":"above-fold","symbol_resolved":true}