{"status":"ok","report":{"price_analysis":{"current":8020.0,"change_1d":1.2,"change_7d":1.8,"change_30d":1.1,"high_30d":8080.0,"low_30d":7540.0,"position_in_range":89.0,"support":7594.0,"resistance":8026.0},"summary":"RISE 미국장기국채선물(H)(267440)은(는) S&P U.S. Treasury Bond Futures Excess Return Index를 추종하는 ETF입니다, 순자산 49.8억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 77.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.37)가 시그널선(-36.93)을 상회합니다(골든크로스). SMA20 7777, SMA60 7919 — 혼조세입니다. 볼린저밴드 7508~8046 (현재 위치 95%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 77","rsi_14":76.97841726618705,"macd":2.366302309236744,"macd_signal":-36.931885917008884,"sma_20":7777.0,"sma_60":7919.0,"bb_upper":8046.488404203224,"bb_lower":7507.511595796776,"atr_14":77.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 250.00. 30일 누적: 외국인 74.00, 기관 6136.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":250.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":149.0,"retail_net":-149.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":122.0,"retail_net":-122.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-145.0,"retail_net":145.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":124.0,"retail_net":-124.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":2456.0,"retail_net":-2456.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":28.0,"retail_net":-28.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":705.0,"retail_net":-705.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-103.0,"retail_net":103.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-315.0,"retail_net":315.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-296.0,"retail_net":296.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-279.0,"retail_net":279.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":130.0,"retail_net":-130.0},{"date":"2026-10-01","foreign_net":65.0,"institution_net":-295.0,"retail_net":230.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-35.0,"retail_net":35.0},{"date":"2026-09-29","foreign_net":9.0,"institution_net":1235.0,"retail_net":-1244.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-689.0,"retail_net":689.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-149.0,"retail_net":149.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-31.0,"retail_net":31.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-75.0,"retail_net":75.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-168.0,"retail_net":168.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":566.0,"retail_net":-566.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":3245.0,"retail_net":-3245.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0}],"periods":{"d1":{"foreign_net":0,"institution_net":149.0,"retail_net":-149.0},"d3":{"foreign_net":0,"institution_net":271.0,"retail_net":-271.0},"d7":{"foreign_net":0,"institution_net":2694.0,"retail_net":-2694.0},"d14":{"foreign_net":0,"institution_net":2564.0,"retail_net":-2564.0},"d30":{"foreign_net":74.0,"institution_net":6136.0,"retail_net":-6210.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":66,"summary":"RSI 77","metrics":[{"name":"RSI (14)","value":77.0,"unit":"","percentile":77,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.1,"unit":"%","percentile":52,"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":["RSI 77 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 77 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.5142,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.51,"summary":"배당수익률 2.51%","metrics":[{"name":"배당수익률","value":2.51,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T23:53:49.666248+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P U.S. Treasury Bond Futures Excess Return Index","issuer":"KB자산운용","category":"","expense_ratio":0.4,"aum":800000000.0,"aum_display":"49.8억","dividend_yield":null,"tracking_error":0.19,"holdings":[{"ticker":"272560","name":"RISE 단기국공채액티브","weight":null},{"ticker":"455890","name":"RISE 머니마켓액티브","weight":null},{"ticker":"","name":"FX스왑 USD 260702-63","weight":null},{"ticker":"","name":"ISHARES 20+ YEAR TREASURY BD","weight":null},{"ticker":"","name":"US LONG BOND(CBOT) SEPT 2026","weight":null},{"ticker":"","name":"국고채권03875-2612(23-10)","weight":null},{"ticker":"","name":"FX스왑 USD 260625-43","weight":null},{"ticker":"","name":"FX스왑 USD 260611-47","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":8020.0,"change_pct":1.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-20","close":10085.4927},{"date":"2017-04-21","close":10040.4727},{"date":"2017-04-24","close":9940.201},{"date":"2017-04-25","close":9985.221},{"date":"2017-04-26","close":9919.7374},{"date":"2017-04-27","close":9910.5288},{"date":"2017-04-28","close":9955.5487},{"date":"2017-05-02","close":9900.297},{"date":"2017-05-04","close":9929.9692},{"date":"2017-05-08","close":9855.277},{"date":"2017-05-10","close":9820.4889},{"date":"2017-05-11","close":9810.2571},{"date":"2017-05-12","close":9815.373},{"date":"2017-05-15","close":9865.5088},{"date":"2017-05-16","close":9870.6247},{"date":"2017-05-17","close":9890.0652},{"date":"2017-05-18","close":9980.1051},{"date":"2017-05-19","close":9995.4528},{"date":"2017-05-22","close":10025.125},{"date":"2017-05-23","close":10054.7973},{"date":"2017-05-24","close":9995.4528},{"date":"2017-05-25","close":10000.5687},{"date":"2017-05-26","close":10030.2409},{"date":"2017-05-29","close":10009.7773},{"date":"2017-05-30","close":10030.2409},{"date":"2017-05-31","close":10065.0291},{"date":"2017-06-01","close":10090.6086},{"date":"2017-06-02","close":10075.2609},{"date":"2017-06-05","close":10160.1849},{"date":"2017-06-07","close":10170.4167},{"date":"2017-06-08","close":10155.069},{"date":"2017-06-09","close":10130.5126},{"date":"2017-06-12","close":10099.8172},{"date":"2017-06-13","close":10104.9331},{"date":"2017-06-14","close":10099.8172},{"date":"2017-06-15","close":10229.7612},{"date":"2017-06-16","close":10200.0889},{"date":"2017-06-19","close":10239.993},{"date":"2017-06-20","close":10225.6685},{"date":"2017-06-21","close":10274.7811},{"date":"2017-06-22","close":10290.1288},{"date":"2017-06-23","close":10285.0129},{"date":"2017-06-26","close":10285.0129},{"date":"2017-06-27","close":10330.0329},{"date":"2017-06-28","close":10205.2048},{"date":"2017-06-29","close":10175.5326},{"date":"2017-06-30","close":10115.1649},{"date":"2017-07-03","close":10085.4927},{"date":"2017-07-04","close":10080.3768},{"date":"2017-07-05","close":10059.9132},{"date":"2017-07-06","close":10075.2609},{"date":"2017-07-07","close":10005.6846},{"date":"2017-07-10","close":9964.7574},{"date":"2017-07-11","close":9969.8733},{"date":"2017-07-12","close":10005.6846},{"date":"2017-07-13","close":10059.9132},{"date":"2017-07-14","close":10009.7773},{"date":"2017-07-17","close":10020.0091},{"date":"2017-07-18","close":10050.7045},{"date":"2017-07-19","close":10099.8172},{"date":"2017-07-20","close":10110.049},{"date":"2017-07-21","close":10140.7445},{"date":"2017-07-24","close":10170.4167},{"date":"2017-07-25","close":10135.6286},{"date":"2017-07-26","close":10035.3568},{"date":"2017-07-27","close":10075.2609},{"date":"2017-07-28","close":10035.3568},{"date":"2017-07-31","close":10054.7973},{"date":"2017-08-01","close":10030.2409},{"date":"2017-08-02","close":10104.9331},{"date":"2017-08-03","close":10135.6286},{"date":"2017-08-04","close":10189.8571},{"date":"2017-08-07","close":10135.6286},{"date":"2017-08-08","close":10144.8372},{"date":"2017-08-09","close":10140.7445},{"date":"2017-08-10","close":10155.069},{"date":"2017-08-11","close":10205.2048},{"date":"2017-08-14","close":10205.2048},{"date":"2017-08-16","close":10140.7445},{"date":"2017-08-17","close":10184.7412},{"date":"2017-08-18","close":10215.4366},{"date":"2017-08-21","close":10239.993},{"date":"2017-08-22","close":10250.2248},{"date":"2017-08-23","close":10239.993},{"date":"2017-08-24","close":10285.0129},{"date":"2017-08-25","close":10270.6884},{"date":"2017-08-28","close":10290.1288},{"date":"2017-08-29","close":10330.0329},{"date":"2017-08-30","close":10300.3607},{"date":"2017-08-31","close":10300.3607},{"date":"2017-09-01","close":10335.1488},{"date":"2017-09-04","close":10285.0129},{"date":"2017-09-05","close":10300.3607},{"date":"2017-09-06","close":10409.841},{"date":"2017-09-07","close":10390.4006},{"date":"2017-09-08","close":10470.2087},{"date":"2017-09-11","close":10395.5165},{"date":"2017-09-12","close":10335.1488},{"date":"2017-09-13","close":10300.3607},{"date":"2017-09-14","close":10265.5725},{"date":"2017-09-15","close":10290.1288},{"date":"2017-09-18","close":10260.4566},{"date":"2017-09-19","close":10234.8771},{"date":"2017-09-20","close":10215.4366},{"date":"2017-09-21","close":10200.0889},{"date":"2017-09-22","close":10225.6685},{"date":"2017-09-25","close":10229.7612},{"date":"2017-09-26","close":10260.4566},{"date":"2017-09-27","close":10234.8771},{"date":"2017-09-28","close":10090.6086},{"date":"2017-09-29","close":10104.9331},{"date":"2017-10-10","close":10059.9132},{"date":"2017-10-11","close":10085.4927},{"date":"2017-10-12","close":10110.049},{"date":"2017-10-13","close":10135.6286},{"date":"2017-10-16","close":10184.7412},{"date":"2017-10-17","close":10184.7412},{"date":"2017-10-18","close":10205.2048},{"date":"2017-10-19","close":10115.1649},{"date":"2017-10-20","close":10095.7245},{"date":"2017-10-23","close":10080.3768},{"date":"2017-10-24","close":10090.6086},{"date":"2017-10-25","close":10030.2409},{"date":"2017-10-26","close":10005.6846},{"date":"2017-10-27","close":9969.8733},{"date":"2017-10-30","close":10030.2409},{"date":"2017-10-31","close":10085.4927},{"date":"2017-11-01","close":10090.6086},{"date":"2017-11-02","close":10130.5126},{"date":"2017-11-03","close":10175.5326},{"date":"2017-11-06","close":10175.5326},{"date":"2017-11-07","close":10200.0889},{"date":"2017-11-08","close":10229.7612},{"date":"2017-11-09","close":10210.3207},{"date":"2017-11-10","close":10160.1849},{"date":"2017-11-13","close":10099.8172},{"date":"2017-11-14","close":10085.4927},{"date":"2017-11-15","close":10144.8372},{"date":"2017-11-16","close":10184.7412},{"date":"2017-11-17","close":10165.3008},{"date":"2017-11-20","close":10220.5526},{"date":"2017-11-21","close":10194.973},{"date":"2017-11-22","close":10215.4366},{"date":"2017-11-23","close":10229.7612},{"date":"2017-11-24","close":10215.4366},{"date":"2017-11-27","close":10215.4366},{"date":"2017-11-28","close":10210.3207},{"date":"2017-11-29","close":10229.7612},{"date":"2017-11-30","close":10140.7445},{"date":"2017-12-01","close":10140.7445},{"date":"2017-12-04","close":10165.3008},{"date":"2017-12-05","close":10200.0889},{"date":"2017-12-06","close":10270.6884},{"date":"2017-12-07","close":10265.5725},{"date":"2017-12-08","close":10220.5526},{"date":"2017-12-11","close":10210.3207},{"date":"2017-12-12","close":10220.5526},{"date":"2017-12-13","close":10205.2048},{"date":"2017-12-14","close":10215.4366},{"date":"2017-12-15","close":10274.7811},{"date":"2017-12-18","close":10290.1288},{"date":"2017-12-19","close":10229.7612},{"date":"2017-12-20","close":10125.3967},{"date":"2017-12-21","close":10070.145},{"date":"2017-12-22","close":10050.7045},{"date":"2017-12-26","close":10045.5886},{"date":"2017-12-27","close":10115.1649},{"date":"2017-12-28","close":10189.8571},{"date":"2018-01-02","close":9969.8184},{"date":"2018-01-03","close":9896.5469},{"date":"2018-01-04","close":9916.0859},{"date":"2018-01-05","close":9911.2012},{"date":"2018-01-08","close":9891.6621},{"date":"2018-01-09","close":9872.123},{"date":"2018-01-10","close":9759.7734},{"date":"2018-01-11","close":9779.3125},{"date":"2018-01-12","close":9779.3125},{"date":"2018-01-15","close":9793.9668},{"date":"2018-01-16","close":9828.1602},{"date":"2018-01-17","close":9793.9668},{"date":"2018-01-18","close":9774.4277},{"date":"2018-01-19","close":9715.8105},{"date":"2018-01-22","close":9686.502},{"date":"2018-01-23","close":9701.1562},{"date":"2018-01-24","close":9720.6953},{"date":"2018-01-25","close":9686.502},{"date":"2018-01-26","close":9725.5801},{"date":"2018-01-29","close":9666.9629},{"date":"2018-01-30","close":9627.8848},{"date":"2018-01-31","close":9613.2305},{"date":"2018-02-01","close":9608.3457},{"date":"2018-02-02","close":9510.6504},{"date":"2018-02-05","close":9635.2932},{"date":"2018-02-06","close":9559.498},{"date":"2018-02-07","close":9491.1113},{"date":"2018-02-08","close":9383.6455},{"date":"2018-02-09","close":9359.2217},{"date":"2018-02-12","close":9310.374},{"date":"2018-02-13","close":9383.6455},{"date":"2018-02-14","close":9422.7236},{"date":"2018-02-19","close":9373.876},{"date":"2018-02-20","close":9349.4521},{"date":"2018-02-21","close":9364.1064},{"date":"2018-02-22","close":9281.0654},{"date":"2018-02-23","close":9276.1807},{"date":"2018-02-26","close":9378.7607},{"date":"2018-02-27","close":9368.9912},{"date":"2018-02-28","close":9344.5674},{"date":"2018-03-02","close":9659.8495},{"date":"2018-03-05","close":9630.1773},{"date":"2018-03-06","close":9364.1064},{"date":"2018-03-07","close":9408.0693},{"date":"2018-03-08","close":9373.876},{"date":"2018-03-09","close":9398.2998},{"date":"2018-03-12","close":9364.1064},{"date":"2018-03-13","close":9412.9541},{"date":"2018-03-14","close":9471.5713},{"date":"2018-03-15","close":9495.9961},{"date":"2018-03-16","close":9515.5352},{"date":"2018-03-19","close":9452.0322},{"date":"2018-03-20","close":9442.2627},{"date":"2018-03-21","close":9422.7236},{"date":"2018-03-22","close":9447.1475},{"date":"2018-03-23","close":9530.1895},{"date":"2018-03-26","close":9476.4561},{"date":"2018-03-27","close":9486.2256},{"date":"2018-03-28","close":9544.8438},{"date":"2018-03-29","close":9569.2676},{"date":"2018-03-30","close":9627.8848},{"date":"2018-04-02","close":9608.3457},{"date":"2018-04-03","close":9627.8848},{"date":"2018-04-04","close":9579.0371},{"date":"2018-04-05","close":9535.0742},{"date":"2018-04-06","close":9515.5352},{"date":"2018-04-09","close":9539.959},{"date":"2018-04-10","close":9539.959},{"date":"2018-04-11","close":9583.9219},{"date":"2018-04-12","close":9588.8066},{"date":"2018-04-13","close":9539.959},{"date":"2018-04-16","close":9515.5352},{"date":"2018-04-17","close":9544.8438},{"date":"2018-04-18","close":9544.8438},{"date":"2018-04-19","close":9481.3408},{"date":"2018-04-20","close":9422.7236},{"date":"2018-04-23","close":9373.876},{"date":"2018-04-24","close":9368.9912},{"date":"2018-04-25","close":9325.0283},{"date":"2018-04-26","close":9285.9502},{"date":"2018-04-27","close":9349.4521},{"date":"2018-04-30","close":9388.5303},{"date":"2018-05-02","close":9378.7607},{"date":"2018-05-03","close":9393.415},{"date":"2018-05-04","close":9412.9541},{"date":"2018-05-08","close":9398.2998},{"date":"2018-05-09","close":9364.1064},{"date":"2018-05-10","close":9368.9912},{"date":"2018-05-11","close":9388.5303},{"date":"2018-05-14","close":9408.0693},{"date":"2018-05-15","close":9325.0283},{"date":"2018-05-16","close":9276.1807},{"date":"2018-05-17","close":9207.7939},{"date":"2018-05-18","close":9227.333},{"date":"2018-05-21","close":9246.8721},{"date":"2018-05-23","close":9271.2959},{"date":"2018-05-24","close":9344.5674},{"date":"2018-05-25","close":9349.4521},{"date":"2018-05-28","close":9437.3779},{"date":"2018-05-29","close":9466.6865},{"date":"2018-05-30","close":9554.6133},{"date":"2018-05-31","close":9544.8438},{"date":"2018-06-01","close":9535.0742},{"date":"2018-06-04","close":9461.8018},{"date":"2018-06-05","close":9471.5713},{"date":"2018-06-07","close":9398.2998},{"date":"2018-06-08","close":9452.0322},{"date":"2018-06-11","close":9412.9541},{"date":"2018-06-12","close":9422.7236},{"date":"2018-06-14","close":9456.917},{"date":"2018-06-15","close":9486.2256},{"date":"2018-06-18","close":9500.8809},{"date":"2018-06-19","close":9535.0742},{"date":"2018-06-20","close":9520.4199},{"date":"2018-06-21","close":9481.3408},{"date":"2018-06-22","close":9500.8809},{"date":"2018-06-25","close":9544.8438},{"date":"2018-06-26","close":9525.3047},{"date":"2018-06-27","close":9525.3047},{"date":"2018-06-28","close":9598.5762},{"date":"2018-06-29","close":9569.2676},{"date":"2018-07-02","close":9603.4609},{"date":"2018-07-03","close":9569.2676},{"date":"2018-07-04","close":9618.1152},{"date":"2018-07-05","close":9608.3457},{"date":"2018-07-06","close":9623.0},{"date":"2018-07-09","close":9608.3457},{"date":"2018-07-10","close":9603.4609},{"date":"2018-07-11","close":9608.3457},{"date":"2018-07-12","close":9603.4609},{"date":"2018-07-13","close":9618.1152},{"date":"2018-07-16","close":9618.1152},{"date":"2018-07-17","close":9574.1523},{"date":"2018-07-18","close":9593.6914},{"date":"2018-07-19","close":9564.3828},{"date":"2018-07-20","close":9603.4609},{"date":"2018-07-23","close":9544.8438},{"date":"2018-07-24","close":9437.3779},{"date":"2018-07-25","close":9461.8018},{"date":"2018-07-26","close":9427.6084},{"date":"2018-07-27","close":9437.3779},{"date":"2018-07-30","close":9422.7236},{"date":"2018-07-31","close":9471.5713},{"date":"2018-08-01","close":9437.3779},{"date":"2018-08-02","close":9417.8389},{"date":"2018-08-03","close":9422.7236},{"date":"2018-08-06","close":9442.2627},{"date":"2018-08-07","close":9447.1475},{"date":"2018-08-08","close":9412.9541},{"date":"2018-08-09","close":9417.8389},{"date":"2018-08-10","close":9505.7656},{"date":"2018-08-13","close":9549.7285},{"date":"2018-08-14","close":9510.6504},{"date":"2018-08-16","close":9530.1895},{"date":"2018-08-17","close":9544.8438},{"date":"2018-08-20","close":9574.1523},{"date":"2018-08-21","close":9598.5762},{"date":"2018-08-22","close":9623.0},{"date":"2018-08-23","close":9637.6543},{"date":"2018-08-24","close":9632.7695},{"date":"2018-08-27","close":9632.7695},{"date":"2018-08-28","close":9603.4609},{"date":"2018-08-29","close":9559.498},{"date":"2018-08-30","close":9559.498},{"date":"2018-08-31","close":9588.8066},{"date":"2018-09-03","close":9588.8066},{"date":"2018-09-04","close":9559.498},{"date":"2018-09-05","close":9520.4199},{"date":"2018-09-06","close":9510.6504},{"date":"2018-09-07","close":9544.8438},{"date":"2018-09-10","close":9476.4561},{"date":"2018-09-11","close":9486.2256},{"date":"2018-09-12","close":9447.1475},{"date":"2018-09-13","close":9432.4932},{"date":"2018-09-14","close":9437.3779},{"date":"2018-09-17","close":9427.6084},{"date":"2018-09-18","close":9408.0693},{"date":"2018-09-19","close":9349.4521},{"date":"2018-09-20","close":9315.2588},{"date":"2018-09-21","close":9325.0283},{"date":"2018-09-27","close":9339.6826},{"date":"2018-09-28","close":9339.6826},{"date":"2018-10-01","close":9300.6045},{"date":"2018-10-02","close":9295.7197},{"date":"2018-10-04","close":9114.9834},{"date":"2018-10-05","close":9149.1768},{"date":"2018-10-08","close":9085.6748},{"date":"2018-10-10","close":9124.7529},{"date":"2018-10-11","close":9178.4854},{"date":"2018-10-12","close":9149.1768},{"date":"2018-10-15","close":9202.9092},{"date":"2018-10-16","close":9168.7158},{"date":"2018-10-17","close":9183.3701},{"date":"2018-10-18","close":9119.8682},{"date":"2018-10-19","close":9149.1768},{"date":"2018-10-22","close":9134.5225},{"date":"2018-10-23","close":9154.0615},{"date":"2018-10-24","close":9163.8311},{"date":"2018-10-25","close":9212.6787},{"date":"2018-10-26","close":9222.4482},{"date":"2018-10-29","close":9276.1807},{"date":"2018-10-30","close":9212.6787},{"date":"2018-10-31","close":9168.7158},{"date":"2018-11-01","close":9144.292},{"date":"2018-11-02","close":9139.4072},{"date":"2018-11-05","close":9085.6748},{"date":"2018-11-06","close":9100.3291},{"date":"2018-11-07","close":9119.8682},{"date":"2018-11-08","close":9080.79},{"date":"2018-11-09","close":9090.5596},{"date":"2018-11-12","close":9134.5225},{"date":"2018-11-13","close":9158.9463},{"date":"2018-11-14","close":9188.2549},{"date":"2018-11-15","close":9183.3701},{"date":"2018-11-16","close":9198.0244},{"date":"2018-11-19","close":9251.7568},{"date":"2018-11-20","close":9251.7568},{"date":"2018-11-21","close":9266.4111},{"date":"2018-11-22","close":9266.4111},{"date":"2018-11-23","close":9271.2959},{"date":"2018-11-26","close":9295.7197},{"date":"2018-11-27","close":9295.7197},{"date":"2018-11-28","close":9281.0654},{"date":"2018-11-29","close":9315.2588},{"date":"2018-11-30","close":9300.6045},{"date":"2018-12-03","close":9300.6045},{"date":"2018-12-04","close":9432.4932},{"date":"2018-12-05","close":9476.4561},{"date":"2018-12-06","close":9510.6504},{"date":"2018-12-07","close":9530.1895},{"date":"2018-12-10","close":9564.3828},{"date":"2018-12-11","close":9564.3828},{"date":"2018-12-12","close":9539.959},{"date":"2018-12-13","close":9510.6504},{"date":"2018-12-14","close":9510.6504},{"date":"2018-12-17","close":9515.5352},{"date":"2018-12-18","close":9564.3828},{"date":"2018-12-19","close":9613.2305},{"date":"2018-12-20","close":9725.5801},{"date":"2018-12-21","close":9647.4238},{"date":"2018-12-24","close":9637.6543},{"date":"2018-12-26","close":9740.2344},{"date":"2018-12-27","close":9657.1934},{"date":"2018-12-28","close":9671.8477},{"date":"2019-01-02","close":9750.0039},{"date":"2019-01-03","close":9847.6992},{"date":"2019-01-04","close":9896.5469},{"date":"2019-01-07","close":9779.3125},{"date":"2019-01-08","close":9969.8733},{"date":"2019-01-09","close":9706.041},{"date":"2019-01-10","close":9710.9258},{"date":"2019-01-11","close":9701.1562},{"date":"2019-01-14","close":9720.6953},{"date":"2019-01-15","close":9691.3867},{"date":"2019-01-16","close":9701.1562},{"date":"2019-01-17","close":9701.1562},{"date":"2019-01-18","close":9681.6172},{"date":"2019-01-21","close":9642.5391},{"date":"2019-01-22","close":9657.1934},{"date":"2019-01-23","close":9681.6172},{"date":"2019-01-24","close":9681.6172},{"date":"2019-01-25","close":9706.041},{"date":"2019-01-28","close":9691.3867},{"date":"2019-01-29","close":9676.7324},{"date":"2019-01-30","close":9710.9258},{"date":"2019-01-31","close":9740.2344},{"date":"2019-02-01","close":9798.8516},{"date":"2019-02-07","close":9730.4648},{"date":"2019-02-08","close":9784.1973},{"date":"2019-02-11","close":9803.7363},{"date":"2019-02-12","close":9745.1191},{"date":"2019-02-13","close":9740.2344},{"date":"2019-02-14","close":9701.1562},{"date":"2019-02-15","close":9789.082},{"date":"2019-02-18","close":9784.1973},{"date":"2019-02-19","close":9779.3125},{"date":"2019-02-20","close":9808.6211},{"date":"2019-02-21","close":9779.3125},{"date":"2019-02-22","close":9735.3496},{"date":"2019-02-25","close":9769.543},{"date":"2019-02-26","close":9774.4277},{"date":"2019-02-27","close":9793.9668},{"date":"2019-02-28","close":9730.4648},{"date":"2019-03-04","close":9627.8848},{"date":"2019-03-05","close":9637.6543},{"date":"2019-03-06","close":9696.2715},{"date":"2019-03-07","close":9676.7324},{"date":"2019-03-08","close":9745.1191},{"date":"2019-03-11","close":9735.3496},{"date":"2019-03-12","close":9720.6953},{"date":"2019-03-13","close":9784.1973},{"date":"2019-03-14","close":9779.3125},{"date":"2019-03-15","close":9740.2344},{"date":"2019-03-18","close":9764.6582},{"date":"2019-03-19","close":9774.4277},{"date":"2019-03-20","close":9745.1191},{"date":"2019-03-21","close":9833.0449},{"date":"2019-03-22","close":9847.6992},{"date":"2019-03-25","close":9955.1641},{"date":"2019-03-26","close":9955.1641},{"date":"2019-03-27","close":9999.127},{"date":"2019-03-28","close":10062.6289},{"date":"2019-03-29","close":10028.4355},{"date":"2019-04-01","close":9994.2422},{"date":"2019-04-02","close":9979.5879},{"date":"2019-04-03","close":9886.7773},{"date":"2019-04-04","close":9886.7773},{"date":"2019-04-05","close":9886.7773},{"date":"2019-04-08","close":9940.5098},{"date":"2019-04-09","close":9911.2012},{"date":"2019-04-10","close":9935.625},{"date":"2019-04-11","close":9955.1641},{"date":"2019-04-12","close":9925.8555},{"date":"2019-04-15","close":9862.3535},{"date":"2019-04-16","close":9862.3535},{"date":"2019-04-17","close":9784.1973},{"date":"2019-04-18","close":9828.1602},{"date":"2019-04-19","close":9891.6621},{"date":"2019-04-22","close":9837.9297},{"date":"2019-04-23","close":9828.1602},{"date":"2019-04-24","close":9852.584},{"date":"2019-04-25","close":9881.8926},{"date":"2019-04-26","close":9877.0078},{"date":"2019-04-29","close":9901.4316},{"date":"2019-04-30","close":9867.2383},{"date":"2019-05-02","close":9896.5469},{"date":"2019-05-03","close":9872.123},{"date":"2019-05-07","close":9906.3164},{"date":"2019-05-08","close":9969.8184},{"date":"2019-05-09","close":9964.9336},{"date":"2019-05-10","close":9979.5879},{"date":"2019-05-13","close":9994.2422},{"date":"2019-05-14","close":10023.5508},{"date":"2019-05-15","close":9994.2422},{"date":"2019-05-16","close":10082.168},{"date":"2019-05-17","close":10062.6289},{"date":"2019-05-20","close":10047.9746},{"date":"2019-05-21","close":10008.8965},{"date":"2019-05-22","close":10028.4355},{"date":"2019-05-23","close":10072.3984},{"date":"2019-05-24","close":10145.6699},{"date":"2019-05-27","close":10140.7852},{"date":"2019-05-28","close":10145.6699},{"date":"2019-05-29","close":10267.7891},{"date":"2019-05-30","close":10214.0566},{"date":"2019-05-31","close":10301.9824},{"date":"2019-06-03","close":10389.9092},{"date":"2019-06-04","close":10428.9873},{"date":"2019-06-05","close":10404.5635},{"date":"2019-06-07","close":10341.0615},{"date":"2019-06-10","close":10375.2549},{"date":"2019-06-11","close":10355.7158},{"date":"2019-06-12","close":10389.9092},{"date":"2019-06-13","close":10385.0244},{"date":"2019-06-14","close":10399.6787},{"date":"2019-06-17","close":10409.4482},{"date":"2019-06-18","close":10448.5264},{"date":"2019-06-19","close":10448.5264},{"date":"2019-06-20","close":10536.4521},{"date":"2019-06-21","close":10507.1436},{"date":"2019-06-24","close":10453.4111},{"date":"2019-06-25","close":10492.4893},{"date":"2019-06-26","close":10497.374},{"date":"2019-06-27","close":10433.8721},{"date":"2019-06-28","close":10448.5264},{"date":"2019-07-01","close":10448.5264},{"date":"2019-07-02","close":10458.2959},{"date":"2019-07-03","close":10570.6455},{"date":"2019-07-04","close":10570.6455},{"date":"2019-07-05","close":10580.415},{"date":"2019-07-08","close":10497.374},{"date":"2019-07-09","close":10482.7197},{"date":"2019-07-10","close":10428.9873},{"date":"2019-07-11","close":10463.1807},{"date":"2019-07-12","close":10350.8311},{"date":"2019-07-15","close":10321.5225},{"date":"2019-07-16","close":10375.2549},{"date":"2019-07-17","close":10385.0244},{"date":"2019-07-18","close":10453.4111},{"date":"2019-07-19","close":10438.7568},{"date":"2019-07-22","close":10428.9873},{"date":"2019-07-23","close":10433.8721},{"date":"2019-07-24","close":10380.1396},{"date":"2019-07-25","close":10433.8721},{"date":"2019-07-26","close":10414.333},{"date":"2019-07-29","close":10404.5635},{"date":"2019-07-30","close":10414.333},{"date":"2019-07-31","close":10448.5264},{"date":"2019-08-01","close":10468.0654},{"date":"2019-08-02","close":10653.6865},{"date":"2019-08-05","close":10829.5381},{"date":"2019-08-06","close":10849.0771},{"date":"2019-08-07","close":10976.0811},{"date":"2019-08-08","close":10912.5791},{"date":"2019-08-09","close":10956.542},{"date":"2019-08-12","close":10946.7725},{"date":"2019-08-13","close":11073.7764},{"date":"2019-08-14","close":11054.2373},{"date":"2019-08-16","close":11181.2422},{"date":"2019-08-19","close":11176.3574},{"date":"2019-08-20","close":11151.9336},{"date":"2019-08-21","close":11156.8184},{"date":"2019-08-22","close":11176.3574},{"date":"2019-08-23","close":11078.6611},{"date":"2019-08-26","close":11308.2461},{"date":"2019-08-27","close":11244.7441},{"date":"2019-08-28","close":11293.5918},{"date":"2019-08-29","close":11337.5547},{"date":"2019-08-30","close":11274.0527},{"date":"2019-09-02","close":11264.2832},{"date":"2019-09-03","close":11225.2051},{"date":"2019-09-04","close":11283.8223},{"date":"2019-09-05","close":11230.0898},{"date":"2019-09-06","close":11147.0488},{"date":"2019-09-09","close":11171.4727},{"date":"2019-09-10","close":11068.8916},{"date":"2019-09-11","close":10966.3115},{"date":"2019-09-16","close":10756.2666},{"date":"2019-09-17","close":10814.8838},{"date":"2019-09-18","close":10863.7314},{"date":"2019-09-19","close":10902.8096},{"date":"2019-09-20","close":10937.0029},{"date":"2019-09-23","close":10951.6572},{"date":"2019-09-24","close":11005.3896},{"date":"2019-09-25","close":11083.5459},{"date":"2019-09-26","close":11034.6982},{"date":"2019-09-27","close":11015.1592},{"date":"2019-09-30","close":11015.1592},{"date":"2019-10-01","close":11005.3896},{"date":"2019-10-02","close":11049.3525},{"date":"2019-10-04","close":11181.2422},{"date":"2019-10-07","close":11210.5508},{"date":"2019-10-08","close":11156.8184},{"date":"2019-10-10","close":11147.0488},{"date":"2019-10-11","close":11029.8135},{"date":"2019-10-14","close":10937.0029},{"date":"2019-10-15","close":10985.8506},{"date":"2019-10-16","close":10897.9248},{"date":"2019-10-17","close":10932.1182},{"date":"2019-10-18","close":10893.04},{"date":"2019-10-21","close":10849.0771},{"date":"2019-10-22","close":10809.999},{"date":"2019-10-23","close":10868.6162},{"date":"2019-10-24","close":10873.501},{"date":"2019-10-25","close":10863.7314},{"date":"2019-10-28","close":10824.6533},{"date":"2019-10-29","close":10736.7275},{"date":"2019-10-30","close":10775.8057},{"date":"2019-10-31","close":10868.6162},{"date":"2019-11-01","close":10971.1963},{"date":"2019-11-04","close":10893.04},{"date":"2019-11-05","close":10824.6533},{"date":"2019-11-06","close":10766.0361},{"date":"2019-11-07","close":10785.5752},{"date":"2019-11-08","close":10682.9951},{"date":"2019-11-11","close":10624.3779},{"date":"2019-11-12","close":10580.415},{"date":"2019-11-13","close":10658.5713},{"date":"2019-11-14","close":10692.7646},{"date":"2019-11-15","close":10751.3818},{"date":"2019-11-18","close":10746.4971},{"date":"2019-11-19","close":10814.8838},{"date":"2019-11-20","close":10858.8467},{"date":"2019-11-21","close":10922.3486},{"date":"2019-11-22","close":10873.501},{"date":"2019-11-25","close":10868.6162},{"date":"2019-11-26","close":10878.3857},{"date":"2019-11-27","close":10922.3486},{"date":"2019-11-28","close":10878.3857},{"date":"2019-11-29","close":10902.8096},{"date":"2019-12-02","close":10824.6533},{"date":"2019-12-03","close":10770.9209},{"date":"2019-12-04","close":10937.0029},{"date":"2019-12-05","close":10863.7314},{"date":"2019-12-06","close":10819.7686},{"date":"2019-12-09","close":10780.6904},{"date":"2019-12-10","close":10824.6533},{"date":"2019-12-11","close":10800.2295},{"date":"2019-12-12","close":10844.1924},{"date":"2019-12-13","close":10702.5342},{"date":"2019-12-16","close":10790.46},{"date":"2019-12-17","close":10726.958},{"date":"2019-12-18","close":10731.8428},{"date":"2019-12-19","close":10663.4561},{"date":"2019-12-20","close":10648.8018},{"date":"2019-12-23","close":10697.6494},{"date":"2019-12-24","close":10673.2256},{"date":"2019-12-26","close":10687.8799},{"date":"2019-12-27","close":10707.4189},{"date":"2019-12-30","close":10722.0732},{"date":"2020-01-02","close":10634.1475},{"date":"2020-01-03","close":10766.0361},{"date":"2020-01-06","close":10834.4229},{"date":"2020-01-07","close":10785.5752},{"date":"2020-01-08","close":10814.8838},{"date":"2020-01-09","close":10702.5342},{"date":"2020-01-10","close":10712.3037},{"date":"2020-01-13","close":10775.8057},{"date":"2020-01-14","close":10717.1885},{"date":"2020-01-15","close":10790.46},{"date":"2020-01-16","close":10834.4229},{"date":"2020-01-17","close":10731.8428},{"date":"2020-01-20","close":10746.4971},{"date":"2020-01-21","close":10785.5752},{"date":"2020-01-22","close":10814.8838},{"date":"2020-01-23","close":10878.3857},{"date":"2020-01-28","close":11073.7764},{"date":"2020-01-29","close":11049.3525},{"date":"2020-01-30","close":11137.2783},{"date":"2020-01-31","close":11132.3936},{"date":"2020-02-03","close":11191.0117},{"date":"2020-02-04","close":11186.127},{"date":"2020-02-05","close":11122.624},{"date":"2020-02-06","close":10980.9658},{"date":"2020-02-07","close":11064.0068},{"date":"2020-02-10","close":11127.5088},{"date":"2020-02-11","close":11142.1641},{"date":"2020-02-12","close":11078.6611},{"date":"2020-02-13","close":11107.9697},{"date":"2020-02-14","close":11112.8545},{"date":"2020-02-17","close":11127.5088},{"date":"2020-02-18","close":11166.5879},{"date":"2020-02-19","close":11176.3574},{"date":"2020-02-20","close":11186.127},{"date":"2020-02-21","close":11278.9375},{"date":"2020-02-24","close":11347.3242},{"date":"2020-02-25","close":11420.5957},{"date":"2020-02-26","close":11469.4434},{"date":"2020-02-27","close":11557.3691},{"date":"2020-02-28","close":11606.2168},{"date":"2020-03-02","close":11801.6074},{"date":"2020-03-03","close":11757.6445},{"date":"2020-03-04","close":11904.1875},{"date":"2020-03-05","close":11826.0312},{"date":"2020-03-06","close":12119.1182},{"date":"2020-03-09","close":12768.792},{"date":"2020-03-10","close":12592.9404},{"date":"2020-03-11","close":12519.6689},{"date":"2020-03-12","close":12451.2822},{"date":"2020-03-13","close":12153.3115},{"date":"2020-03-16","close":12451.2822},{"date":"2020-03-17","close":12309.624},{"date":"2020-03-18","close":11874.8789},{"date":"2020-03-19","close":11576.9082},{"date":"2020-03-20","close":11909.0723},{"date":"2020-03-23","close":12211.9287},{"date":"2020-03-24","close":12265.6611},{"date":"2020-03-25","close":12265.6611},{"date":"2020-03-26","close":12329.1631},{"date":"2020-03-27","close":12299.8545},{"date":"2020-03-30","close":12421.9736},{"date":"2020-03-31","close":12368.2412},{"date":"2020-04-01","close":12490.3604},{"date":"2020-04-02","close":12495.2451},{"date":"2020-04-03","close":12553.8623},{"date":"2020-04-06","close":12505.0146},{"date":"2020-04-07","close":12368.2412},{"date":"2020-04-08","close":12378.0107},{"date":"2020-04-09","close":12309.624},{"date":"2020-04-10","close":12119.1182},{"date":"2020-04-13","close":12309.624},{"date":"2020-04-14","close":12241.2373},{"date":"2020-04-16","close":12392.665},{"date":"2020-04-17","close":12465.9365},{"date":"2020-04-20","close":12426.8584},{"date":"2020-04-21","close":12495.2451},{"date":"2020-04-22","close":12597.8252},{"date":"2020-04-23","close":12461.0518},{"date":"2020-04-24","close":12524.5537},{"date":"2020-04-27","close":12500.1299},{"date":"2020-04-28","close":12456.167},{"date":"2020-04-29","close":12475.7061},{"date":"2020-05-04","close":12456.167},{"date":"2020-05-06","close":12368.2412},{"date":"2020-05-07","close":12334.0479},{"date":"2020-05-08","close":12456.167},{"date":"2020-05-11","close":12329.1631},{"date":"2020-05-12","close":12314.5088},{"date":"2020-05-13","close":12392.665},{"date":"2020-05-14","close":12451.2822},{"date":"2020-05-15","close":12505.0146},{"date":"2020-05-18","close":12441.5127},{"date":"2020-05-19","close":12290.085},{"date":"2020-05-20","close":12275.4307},{"date":"2020-05-21","close":12402.4346},{"date":"2020-05-22","close":12431.7432},{"date":"2020-05-25","close":12412.2041},{"date":"2020-05-26","close":12407.3193},{"date":"2020-05-27","close":12343.8174},{"date":"2020-05-28","close":12314.5088},{"date":"2020-05-29","close":12285.2002},{"date":"2020-06-01","close":12348.7021},{"date":"2020-06-02","close":12338.9326},{"date":"2020-06-03","close":12251.0068},{"date":"2020-06-04","close":12187.5049},{"date":"2020-06-05","close":12026.3076},{"date":"2020-06-08","close":11948.1504},{"date":"2020-06-09","close":12016.5381},{"date":"2020-06-10","close":12104.4639},{"date":"2020-06-11","close":12251.0068},{"date":"2020-06-12","close":12275.4307},{"date":"2020-06-15","close":12353.5869},{"date":"2020-06-16","close":12216.8135},{"date":"2020-06-17","close":12197.2744},{"date":"2020-06-18","close":12216.8135},{"date":"2020-06-19","close":12575.9147},{"date":"2020-06-22","close":12319.3936},{"date":"2020-06-23","close":12299.8545},{"date":"2020-06-24","close":12260.7764},{"date":"2020-06-25","close":12314.5088},{"date":"2020-06-26","close":12319.3936},{"date":"2020-06-29","close":12363.3564},{"date":"2020-06-30","close":12436.6279},{"date":"2020-07-01","close":12358.4717},{"date":"2020-07-02","close":12334.0479},{"date":"2020-07-03","close":12664.9314},{"date":"2020-07-06","close":12314.5088},{"date":"2020-07-07","close":12368.2412},{"date":"2020-07-08","close":12387.7803},{"date":"2020-07-09","close":12426.8584},{"date":"2020-07-10","close":12553.8623},{"date":"2020-07-13","close":12441.5127},{"date":"2020-07-14","close":12441.5127},{"date":"2020-07-15","close":12456.167},{"date":"2020-07-16","close":12456.167},{"date":"2020-07-17","close":12495.2451},{"date":"2020-07-20","close":12500.1299},{"date":"2020-07-21","close":12514.7842},{"date":"2020-07-22","close":12475.7061},{"date":"2020-07-23","close":12544.0928},{"date":"2020-07-24","close":12563.6318},{"date":"2020-07-27","close":12602.71},{"date":"2020-07-28","close":12524.5537},{"date":"2020-07-29","close":12592.9404},{"date":"2020-07-30","close":12597.8252},{"date":"2020-07-31","close":12656.4424},{"date":"2020-08-03","close":12646.6729},{"date":"2020-08-04","close":12636.9033},{"date":"2020-08-05","close":12690.6357},{"date":"2020-08-06","close":12651.5576},{"date":"2020-08-07","close":12685.751},{"date":"2020-08-10","close":12607.5947},{"date":"2020-08-11","close":12588.0557},{"date":"2020-08-12","close":12441.5127},{"date":"2020-08-13","close":12426.8584},{"date":"2020-08-14","close":12314.5088},{"date":"2020-08-18","close":12338.9326},{"date":"2020-08-19","close":12402.4346},{"date":"2020-08-20","close":12368.2412},{"date":"2020-08-21","close":12407.3193},{"date":"2020-08-24","close":12451.2822},{"date":"2020-08-25","close":12368.2412},{"date":"2020-08-26","close":12334.0479},{"date":"2020-08-27","close":12294.9697},{"date":"2020-08-28","close":12177.7354},{"date":"2020-08-31","close":12221.6982},{"date":"2020-09-01","close":12251.0068},{"date":"2020-09-02","close":12304.7393},{"date":"2020-09-03","close":12387.7803},{"date":"2020-09-04","close":12382.8955},{"date":"2020-09-07","close":12275.4307},{"date":"2020-09-08","close":12260.7764},{"date":"2020-09-09","close":12373.126},{"date":"2020-09-10","close":12265.6611},{"date":"2020-09-11","close":12290.085},{"date":"2020-09-14","close":12358.4717},{"date":"2020-09-15","close":12353.5869},{"date":"2020-09-16","close":12348.7021},{"date":"2020-09-17","close":12304.7393},{"date":"2020-09-18","close":12304.7393},{"date":"2020-09-21","close":12304.7393},{"date":"2020-09-22","close":12353.5869},{"date":"2020-09-23","close":12299.8545},{"date":"2020-09-24","close":12358.4717},{"date":"2020-09-25","close":12363.3564},{"date":"2020-09-28","close":12382.8955},{"date":"2020-09-29","close":12373.126},{"date":"2020-10-05","close":12270.5459},{"date":"2020-10-06","close":12153.3115},{"date":"2020-10-07","close":12177.7354},{"date":"2020-10-08","close":12075.1553},{"date":"2020-10-12","close":12158.1963},{"date":"2020-10-13","close":12119.1182},{"date":"2020-10-14","close":12221.6982},{"date":"2020-10-15","close":12241.2373},{"date":"2020-10-16","close":12182.6201},{"date":"2020-10-19","close":12133.7725},{"date":"2020-10-20","close":12163.0811},{"date":"2020-10-21","close":12045.8467},{"date":"2020-10-22","close":12026.3076},{"date":"2020-10-23","close":11996.999},{"date":"2020-10-26","close":12065.3857},{"date":"2020-10-27","close":12050.7314},{"date":"2020-10-28","close":12109.3486},{"date":"2020-10-29","close":12080.04},{"date":"2020-10-30","close":12050.7314},{"date":"2020-11-02","close":11977.46},{"date":"2020-11-03","close":12021.4229},{"date":"2020-11-04","close":12099.5791},{"date":"2020-11-05","close":12172.8506},{"date":"2020-11-06","close":12143.542},{"date":"2020-11-09","close":12099.5791},{"date":"2020-11-10","close":11948.1504},{"date":"2020-11-11","close":11835.8008},{"date":"2020-11-12","close":11913.957},{"date":"2020-11-13","close":12001.8838},{"date":"2020-11-16","close":11953.0352},{"date":"2020-11-17","close":11962.8047},{"date":"2020-11-18","close":12050.7314},{"date":"2020-11-19","close":12011.6533},{"date":"2020-11-20","close":12128.8877},{"date":"2020-11-23","close":12128.8877},{"date":"2020-11-24","close":12070.2705},{"date":"2020-11-25","close":12026.3076},{"date":"2020-11-26","close":12031.1924},{"date":"2020-11-27","close":12036.0771},{"date":"2020-11-30","close":12075.1553},{"date":"2020-12-01","close":12084.9248},{"date":"2020-12-02","close":11923.7266},{"date":"2020-12-03","close":11928.6113},{"date":"2020-12-04","close":11943.2656},{"date":"2020-12-07","close":11894.418},{"date":"2020-12-08","close":11918.8418},{"date":"2020-12-09","close":11874.8789},{"date":"2020-12-10","close":11948.1504},{"date":"2020-12-11","close":11962.8047},{"date":"2020-12-14","close":11957.9199},{"date":"2020-12-15","close":11996.999},{"date":"2020-12-16","close":11967.6904},{"date":"2020-12-17","close":11913.957},{"date":"2020-12-18","close":11953.0352},{"date":"2020-12-21","close":11948.1504},{"date":"2020-12-22","close":11948.1504},{"date":"2020-12-23","close":11987.2295},{"date":"2020-12-24","close":11928.6113},{"date":"2020-12-28","close":11913.957},{"date":"2020-12-29","close":11913.957},{"date":"2020-12-30","close":11913.957},{"date":"2021-01-04","close":11884.6484},{"date":"2021-01-05","close":11913.957},{"date":"2021-01-06","close":11791.8379},{"date":"2021-01-07","close":11703.9121},{"date":"2021-01-08","close":11659.9492},{"date":"2021-01-11","close":11596.4473},{"date":"2021-01-12","close":11611.1016},{"date":"2021-01-13","close":11625.7559},{"date":"2021-01-14","close":11655.0645},{"date":"2021-01-15","close":11625.7559},{"date":"2021-01-18","close":11611.1016},{"date":"2021-01-19","close":11591.5625},{"date":"2021-01-20","close":11625.7559},{"date":"2021-01-21","close":11645.2949},{"date":"2021-01-22","close":11615.9863},{"date":"2021-01-25","close":11655.0645},{"date":"2021-01-26","close":11752.7598},{"date":"2021-01-27","close":11718.5664},{"date":"2021-01-28","close":11742.9902},{"date":"2021-01-29","close":11728.3359},{"date":"2021-02-01","close":11625.7559},{"date":"2021-02-02","close":11620.8711},{"date":"2021-02-03","close":11620.8711},{"date":"2021-02-04","close":11518.291},{"date":"2021-02-05","close":11557.3691},{"date":"2021-02-08","close":11435.25},{"date":"2021-02-09","close":11488.9824},{"date":"2021-02-10","close":11513.4062},{"date":"2021-02-15","close":11357.0938},{"date":"2021-02-16","close":11391.2871},{"date":"2021-02-17","close":11293.5918},{"date":"2021-02-18","close":11342.4395},{"date":"2021-02-19","close":11303.3613},{"date":"2021-02-22","close":11191.0117},{"date":"2021-02-23","close":11191.0117},{"date":"2021-02-24","close":11176.3574},{"date":"2021-02-25","close":11059.1221},{"date":"2021-02-26","close":11024.9287},{"date":"2021-03-02","close":11064.0068},{"date":"2021-03-03","close":11073.7764},{"date":"2021-03-04","close":10990.7354},{"date":"2021-03-05","close":10868.6162},{"date":"2021-03-08","close":10863.7314},{"date":"2021-03-09","close":10922.3486},{"date":"2021-03-10","close":10946.7725},{"date":"2021-03-11","close":10946.7725},{"date":"2021-03-12","close":10868.6162},{"date":"2021-03-15","close":10731.8428},{"date":"2021-03-16","close":10805.1143},{"date":"2021-03-17","close":10800.2295},{"date":"2021-03-18","close":10712.3037},{"date":"2021-03-19","close":10726.958},{"date":"2021-03-22","close":10741.6123},{"date":"2021-03-23","close":10766.0361},{"date":"2021-03-24","close":10863.7314},{"date":"2021-03-25","close":10839.3076},{"date":"2021-03-26","close":10839.3076},{"date":"2021-03-29","close":10824.6533},{"date":"2021-03-30","close":10687.8799},{"date":"2021-03-31","close":10722.0732},{"date":"2021-04-01","close":10751.3818},{"date":"2021-04-02","close":10824.6533},{"date":"2021-04-05","close":11029.8885},{"date":"2021-04-06","close":10800.2295},{"date":"2021-04-07","close":10863.7314},{"date":"2021-04-08","close":10824.6533},{"date":"2021-04-09","close":10844.1924},{"date":"2021-04-12","close":10858.8467},{"date":"2021-04-13","close":10805.1143},{"date":"2021-04-14","close":10883.2705},{"date":"2021-04-15","close":10888.1553},{"date":"2021-04-16","close":10932.1182},{"date":"2021-04-19","close":10956.542},{"date":"2021-04-20","close":10893.04},{"date":"2021-04-21","close":10951.6572},{"date":"2021-04-22","close":11000.5049},{"date":"2021-04-23","close":10971.1963},{"date":"2021-04-26","close":10946.7725},{"date":"2021-04-27","close":10980.9658},{"date":"2021-04-28","close":10878.3857},{"date":"2021-04-29","close":10897.9248},{"date":"2021-04-30","close":10883.2705},{"date":"2021-05-03","close":10893.04},{"date":"2021-05-04","close":10912.5791},{"date":"2021-05-06","close":10971.1963},{"date":"2021-05-07","close":10985.8506},{"date":"2021-05-10","close":10927.2334},{"date":"2021-05-11","close":10897.9248},{"date":"2021-05-12","close":10868.6162},{"date":"2021-05-13","close":10785.5752},{"date":"2021-05-14","close":10819.7686},{"date":"2021-05-17","close":10878.3857},{"date":"2021-05-18","close":10839.3076},{"date":"2021-05-20","close":10814.8838},{"date":"2021-05-21","close":10873.501},{"date":"2021-05-24","close":10917.4639},{"date":"2021-05-25","close":10858.8467},{"date":"2021-05-26","close":10976.0811},{"date":"2021-05-27","close":10956.542},{"date":"2021-05-28","close":10922.3486},{"date":"2021-05-31","close":10917.4639},{"date":"2021-06-01","close":10917.4639},{"date":"2021-06-02","close":10917.4639},{"date":"2021-06-03","close":10941.8877},{"date":"2021-06-04","close":10917.4639},{"date":"2021-06-07","close":10980.9658},{"date":"2021-06-08","close":11015.1592},{"date":"2021-06-09","close":11044.4678},{"date":"2021-06-10","close":11132.3936},{"date":"2021-06-11","close":11181.2422},{"date":"2021-06-14","close":11142.1641},{"date":"2021-06-15","close":11112.8545},{"date":"2021-06-16","close":11088.4307},{"date":"2021-06-17","close":11049.3525},{"date":"2021-06-18","close":11171.4727},{"date":"2021-06-21","close":11342.4395},{"date":"2021-06-22","close":11186.127},{"date":"2021-06-23","close":11191.0117},{"date":"2021-06-24","close":11176.3574},{"date":"2021-06-25","close":11191.0117},{"date":"2021-06-28","close":11137.2783},{"date":"2021-06-29","close":11186.127},{"date":"2021-06-30","close":11195.8965},{"date":"2021-07-01","close":11200.7812},{"date":"2021-07-02","close":11239.8594},{"date":"2021-07-05","close":11274.0527},{"date":"2021-07-06","close":11239.8594},{"date":"2021-07-07","close":11352.209},{"date":"2021-07-08","close":11469.4434},{"date":"2021-07-09","close":11405.9414},{"date":"2021-07-12","close":11405.9414},{"date":"2021-07-13","close":11396.1719},{"date":"2021-07-14","close":11332.6699},{"date":"2021-07-15","close":11440.1348},{"date":"2021-07-16","close":11464.5586},{"date":"2021-07-19","close":11493.8672},{"date":"2021-07-20","close":11630.6406},{"date":"2021-07-21","close":11615.9863},{"date":"2021-07-22","close":11484.0977},{"date":"2021-07-23","close":11513.4062},{"date":"2021-07-26","close":11537.8301},{"date":"2021-07-27","close":11503.6367},{"date":"2021-07-28","close":11542.7148},{"date":"2021-07-29","close":11547.5996},{"date":"2021-07-30","close":11532.9453},{"date":"2021-08-02","close":11537.8301},{"date":"2021-08-03","close":11615.9863},{"date":"2021-08-04","close":11620.8711},{"date":"2021-08-05","close":11645.2949},{"date":"2021-08-06","close":11572.0234},{"date":"2021-08-09","close":11488.9824},{"date":"2021-08-10","close":11469.4434},{"date":"2021-08-11","close":11405.9414},{"date":"2021-08-12","close":11440.1348},{"date":"2021-08-13","close":11435.25},{"date":"2021-08-17","close":11591.5625},{"date":"2021-08-18","close":11537.8301},{"date":"2021-08-19","close":11615.9863},{"date":"2021-08-20","close":11645.2949},{"date":"2021-08-23","close":11596.4473},{"date":"2021-08-24","close":11581.793},{"date":"2021-08-25","close":11581.793},{"date":"2021-08-26","close":11508.5215},{"date":"2021-08-27","close":11484.0977},{"date":"2021-08-30","close":11528.0605},{"date":"2021-08-31","close":11581.793},{"date":"2021-09-01","close":11518.291},{"date":"2021-09-02","close":11562.2539},{"date":"2021-09-03","close":11542.7148},{"date":"2021-09-06","close":11532.9453},{"date":"2021-09-07","close":11493.8672},{"date":"2021-09-08","close":11449.9043},{"date":"2021-09-09","close":11415.7109},{"date":"2021-09-10","close":11537.8301},{"date":"2021-09-13","close":11528.0605},{"date":"2021-09-14","close":11449.9043},{"date":"2021-09-15","close":11630.6406},{"date":"2021-09-16","close":11611.1016},{"date":"2021-09-17","close":11547.5996},{"date":"2021-09-23","close":11601.332},{"date":"2021-09-24","close":11449.9043},{"date":"2021-09-27","close":11396.1719},{"date":"2021-09-28","close":11308.2461},{"date":"2021-09-29","close":11254.5137},{"date":"2021-09-30","close":11254.5137},{"date":"2021-10-01","close":11327.7852},{"date":"2021-10-05","close":11322.9004},{"date":"2021-10-06","close":11151.9336},{"date":"2021-10-07","close":11254.5137},{"date":"2021-10-08","close":11176.3574},{"date":"2021-10-12","close":11132.3936},{"date":"2021-10-13","close":11191.0117},{"date":"2021-10-14","close":11264.2832},{"date":"2021-10-15","close":11322.9004},{"date":"2021-10-18","close":11249.6289},{"date":"2021-10-19","close":11259.3984},{"date":"2021-10-20","close":11156.8184},{"date":"2021-10-21","close":11122.624},{"date":"2021-10-22","close":11127.5088},{"date":"2021-10-25","close":11186.127},{"date":"2021-10-26","close":11176.3574},{"date":"2021-10-27","close":11254.5137},{"date":"2021-10-28","close":11342.4395},{"date":"2021-10-29","close":11293.5918},{"date":"2021-11-01","close":11381.5176},{"date":"2021-11-02","close":11386.4023},{"date":"2021-11-03","close":11371.748},{"date":"2021-11-04","close":11298.4766},{"date":"2021-11-05","close":11366.8633},{"date":"2021-11-08","close":11508.5215},{"date":"2021-11-09","close":11508.5215},{"date":"2021-11-10","close":11576.9082},{"date":"2021-11-11","close":11479.2129},{"date":"2021-11-12","close":11469.4434},{"date":"2021-11-15","close":11435.25},{"date":"2021-11-16","close":11352.209},{"date":"2021-11-17","close":11288.707},{"date":"2021-11-18","close":11361.9785},{"date":"2021-11-19","close":11371.748},{"date":"2021-11-22","close":11410.8262},{"date":"2021-11-23","close":11337.5547},{"date":"2021-11-24","close":11298.4766},{"date":"2021-11-25","close":11318.0156},{"date":"2021-11-26","close":11454.7891},{"date":"2021-11-29","close":11474.3281},{"date":"2021-11-30","close":11542.7148},{"date":"2021-12-01","close":11552.4844},{"date":"2021-12-02","close":11620.8711},{"date":"2021-12-03","close":11503.6367},{"date":"2021-12-06","close":11669.7188},{"date":"2021-12-07","close":11611.1016},{"date":"2021-12-08","close":11586.6777},{"date":"2021-12-09","close":11488.9824},{"date":"2021-12-10","close":11493.8672},{"date":"2021-12-13","close":11528.0605},{"date":"2021-12-14","close":11572.0234},{"date":"2021-12-15","close":11581.793},{"date":"2021-12-16","close":11547.5996},{"date":"2021-12-17","close":11586.6777},{"date":"2021-12-20","close":11586.6777},{"date":"2021-12-21","close":11567.1387},{"date":"2021-12-22","close":11532.9453},{"date":"2021-12-23","close":11518.291},{"date":"2021-12-24","close":11557.3691},{"date":"2021-12-27","close":11440.1348},{"date":"2021-12-28","close":11498.752},{"date":"2021-12-29","close":11508.5215},{"date":"2021-12-30","close":11386.4023},{"date":"2022-01-03","close":11700.0719},{"date":"2022-01-04","close":11278.9375},{"date":"2022-01-05","close":11210.5508},{"date":"2022-01-06","close":11127.5088},{"date":"2022-01-07","close":11137.2783},{"date":"2022-01-10","close":11015.1592},{"date":"2022-01-11","close":11117.7393},{"date":"2022-01-12","close":11137.2783},{"date":"2022-01-13","close":11132.3936},{"date":"2022-01-14","close":11122.624},{"date":"2022-01-17","close":10863.7314},{"date":"2022-01-18","close":10961.4268},{"date":"2022-01-19","close":10902.8096},{"date":"2022-01-20","close":10985.8506},{"date":"2022-01-21","close":11029.8135},{"date":"2022-01-24","close":11039.583},{"date":"2022-01-25","close":11103.085},{"date":"2022-01-26","close":11093.3154},{"date":"2022-01-27","close":11005.3896},{"date":"2022-01-28","close":11078.6611},{"date":"2022-02-03","close":11127.5088},{"date":"2022-02-04","close":11029.8135},{"date":"2022-02-07","close":10971.1963},{"date":"2022-02-08","close":10917.4639},{"date":"2022-02-09","close":10922.3486},{"date":"2022-02-10","close":10805.1143},{"date":"2022-02-11","close":10809.999},{"date":"2022-02-14","close":11100.488},{"date":"2022-02-15","close":10800.2295},{"date":"2022-02-16","close":10751.3818},{"date":"2022-02-17","close":10824.6533},{"date":"2022-02-18","close":10819.7686},{"date":"2022-02-21","close":10834.4229},{"date":"2022-02-22","close":10985.8506},{"date":"2022-02-23","close":10834.4229},{"date":"2022-02-24","close":10868.6162},{"date":"2022-02-25","close":10893.04},{"date":"2022-02-28","close":10946.7725},{"date":"2022-03-02","close":11137.2783},{"date":"2022-03-03","close":11010.2744},{"date":"2022-03-04","close":10990.7354},{"date":"2022-03-07","close":11117.7393},{"date":"2022-03-08","close":11171.4727},{"date":"2022-03-10","close":10927.2334},{"date":"2022-03-11","close":10927.2334},{"date":"2022-03-14","close":10770.9209},{"date":"2022-03-15","close":10702.5342},{"date":"2022-03-16","close":10692.7646},{"date":"2022-03-17","close":10726.958},{"date":"2022-03-18","close":10673.2256},{"date":"2022-03-21","close":10687.8799},{"date":"2022-03-22","close":10507.1436},{"date":"2022-03-23","close":10419.2178},{"date":"2022-03-24","close":10497.374},{"date":"2022-03-25","close":10502.2588},{"date":"2022-03-28","close":10306.8672},{"date":"2022-03-29","close":10389.9092},{"date":"2022-03-30","close":10531.5674},{"date":"2022-03-31","close":10521.7979},{"date":"2022-04-01","close":10497.374},{"date":"2022-04-04","close":10482.7197},{"date":"2022-04-05","close":10463.1807},{"date":"2022-04-06","close":10272.6738},{"date":"2022-04-07","close":10272.6738},{"date":"2022-04-08","close":10170.0938},{"date":"2022-04-11","close":10023.5508},{"date":"2022-04-12","close":9945.3945},{"date":"2022-04-13","close":9960.0488},{"date":"2022-04-14","close":10062.6289},{"date":"2022-04-15","close":9994.2422},{"date":"2022-04-18","close":9847.6992},{"date":"2022-04-19","close":9852.584},{"date":"2022-04-20","close":9764.6582},{"date":"2022-04-21","close":9877.0078},{"date":"2022-04-22","close":9808.6211},{"date":"2022-04-25","close":9896.5469},{"date":"2022-04-26","close":9911.2012},{"date":"2022-04-27","close":10008.8965},{"date":"2022-04-28","close":10028.4355},{"date":"2022-04-29","close":9920.9707},{"date":"2022-05-02","close":10050.7045},{"date":"2022-05-03","close":9764.6582},{"date":"2022-05-04","close":9872.123},{"date":"2022-05-06","close":9662.0781},{"date":"2022-05-09","close":9770.353},{"date":"2022-05-10","close":9637.6543},{"date":"2022-05-11","close":9745.1191},{"date":"2022-05-12","close":9823.2754},{"date":"2022-05-13","close":9798.8516},{"date":"2022-05-16","close":9774.4277},{"date":"2022-05-17","close":9764.6582},{"date":"2022-05-18","close":9691.3867},{"date":"2022-05-19","close":9823.2754},{"date":"2022-05-20","close":9852.584},{"date":"2022-05-23","close":9867.2383},{"date":"2022-05-24","close":9867.2383},{"date":"2022-05-25","close":9964.9336},{"date":"2022-05-26","close":9945.3945},{"date":"2022-05-27","close":9950.2793},{"date":"2022-05-30","close":9935.625},{"date":"2022-05-31","close":9837.9297},{"date":"2022-06-02","close":9803.7363},{"date":"2022-06-03","close":9779.3125},{"date":"2022-06-07","close":9627.8848},{"date":"2022-06-08","close":9686.502},{"date":"2022-06-09","close":9652.3086},{"date":"2022-06-10","close":9627.8848},{"date":"2022-06-13","close":9569.2676},{"date":"2022-06-14","close":9447.1475},{"date":"2022-06-15","close":9300.6045},{"date":"2022-06-16","close":9403.1846},{"date":"2022-06-17","close":9476.4561},{"date":"2022-06-20","close":9456.917},{"date":"2022-06-21","close":9412.9541},{"date":"2022-06-22","close":9437.3779},{"date":"2022-06-23","close":9569.2676},{"date":"2022-06-24","close":9627.8848},{"date":"2022-06-27","close":9530.1895},{"date":"2022-06-28","close":9515.5352},{"date":"2022-06-29","close":9579.0371},{"date":"2022-06-30","close":9632.7695},{"date":"2022-07-01","close":9750.0039},{"date":"2022-07-04","close":9818.3906},{"date":"2022-07-05","close":9759.7734},{"date":"2022-07-06","close":9955.1641},{"date":"2022-07-07","close":9823.2754},{"date":"2022-07-08","close":9754.8887},{"date":"2022-07-11","close":9647.4238},{"date":"2022-07-12","close":9789.082},{"date":"2022-07-13","close":9779.3125},{"date":"2022-07-14","close":9842.8145},{"date":"2022-07-15","close":9818.3906},{"date":"2022-07-18","close":9862.3535},{"date":"2022-07-19","close":9759.7734},{"date":"2022-07-20","close":9754.8887},{"date":"2022-07-21","close":9740.2344},{"date":"2022-07-22","close":9896.5469},{"date":"2022-07-25","close":9994.2422},{"date":"2022-07-26","close":9984.4727},{"date":"2022-07-27","close":9974.7031},{"date":"2022-07-28","close":9979.5879},{"date":"2022-07-29","close":10096.8223},{"date":"2022-08-01","close":10096.8223},{"date":"2022-08-02","close":10228.7109},{"date":"2022-08-03","close":10077.2832},{"date":"2022-08-04","close":10077.2832},{"date":"2022-08-05","close":10101.707},{"date":"2022-08-08","close":9964.9336},{"date":"2022-08-09","close":10023.5508},{"date":"2022-08-10","close":10018.666},{"date":"2022-08-11","close":9955.1641},{"date":"2022-08-12","close":9867.2383},{"date":"2022-08-16","close":9960.0488},{"date":"2022-08-17","close":9930.7402},{"date":"2022-08-18","close":9872.123},{"date":"2022-08-19","close":9847.6992},{"date":"2022-08-22","close":9769.543},{"date":"2022-08-23","close":9706.041},{"date":"2022-08-24","close":9676.7324},{"date":"2022-08-25","close":9574.1523},{"date":"2022-08-26","close":9623.0},{"date":"2022-08-29","close":9627.8848},{"date":"2022-08-30","close":9627.8848},{"date":"2022-08-31","close":9603.4609},{"date":"2022-09-01","close":9520.4199},{"date":"2022-09-02","close":9447.1475},{"date":"2022-09-05","close":9486.2256},{"date":"2022-09-06","close":9461.8018},{"date":"2022-09-07","close":9359.2217},{"date":"2022-09-08","close":9476.4561},{"date":"2022-09-13","close":9359.2217},{"date":"2022-09-14","close":9320.1436},{"date":"2022-09-15","close":9271.2959},{"date":"2022-09-16","close":9256.6416},{"date":"2022-09-19","close":9241.9873},{"date":"2022-09-20","close":9241.9873},{"date":"2022-09-21","close":9217.5635},{"date":"2022-09-22","close":9207.7939},{"date":"2022-09-23","close":9051.4814},{"date":"2022-09-26","close":9031.9424},{"date":"2022-09-27","close":8948.9014},{"date":"2022-09-28","close":8787.7041},{"date":"2022-09-29","close":8890.2842},{"date":"2022-09-30","close":8929.3623},{"date":"2022-10-04","close":9056.3662},{"date":"2022-10-05","close":9080.79},{"date":"2022-10-06","close":8968.4404},{"date":"2022-10-07","close":8895.1689},{"date":"2022-10-11","close":8748.626},{"date":"2022-10-12","close":8812.1279},{"date":"2022-10-13","close":8802.3584},{"date":"2022-10-14","close":8826.7822},{"date":"2022-10-17","close":8743.7412},{"date":"2022-10-18","close":8714.4326},{"date":"2022-10-19","close":8660.6992},{"date":"2022-10-20","close":8577.6582},{"date":"2022-10-21","close":8440.8848},{"date":"2022-10-24","close":8445.7695},{"date":"2022-10-25","close":8372.498},{"date":"2022-10-26","close":8499.502},{"date":"2022-10-27","close":8553.2344},{"date":"2022-10-28","close":8626.5059},{"date":"2022-10-31","close":8533.6953},{"date":"2022-11-01","close":8543.4648},{"date":"2022-11-02","close":8533.6953},{"date":"2022-11-03","close":8396.9219},{"date":"2022-11-04","close":8450.6543},{"date":"2022-11-07","close":8426.2305},{"date":"2022-11-08","close":8338.3047},{"date":"2022-11-09","close":8431.1152},{"date":"2022-11-10","close":8470.1934},{"date":"2022-11-11","close":8714.4326},{"date":"2022-11-14","close":8660.6992},{"date":"2022-11-15","close":8680.2393},{"date":"2022-11-16","close":8748.626},{"date":"2022-11-17","close":8880.5146},{"date":"2022-11-18","close":8865.8604},{"date":"2022-11-21","close":8841.4365},{"date":"2022-11-22","close":8821.8975},{"date":"2022-11-23","close":8919.5928},{"date":"2022-11-24","close":8997.749},{"date":"2022-11-25","close":9036.8271},{"date":"2022-11-28","close":9051.4814},{"date":"2022-11-29","close":8983.0947},{"date":"2022-11-30","close":8958.6709},{"date":"2022-12-01","close":9036.8271},{"date":"2022-12-02","close":9114.9834},{"date":"2022-12-05","close":9149.1768},{"date":"2022-12-06","close":9119.8682},{"date":"2022-12-07","close":9183.3701},{"date":"2022-12-08","close":9285.9502},{"date":"2022-12-09","close":9315.2588},{"date":"2022-12-12","close":9222.4482},{"date":"2022-12-13","close":9198.0244},{"date":"2022-12-14","close":9325.0283},{"date":"2022-12-15","close":9300.6045},{"date":"2022-12-16","close":9334.7979},{"date":"2022-12-19","close":9251.7568},{"date":"2022-12-20","close":9031.9424},{"date":"2022-12-21","close":8997.749},{"date":"2022-12-22","close":9100.3291},{"date":"2022-12-23","close":9080.79},{"date":"2022-12-26","close":8997.749},{"date":"2022-12-27","close":9007.5186},{"date":"2022-12-28","close":8875.6299},{"date":"2022-12-29","close":8860.9756},{"date":"2023-01-02","close":8875.6299},{"date":"2023-01-03","close":8870.7451},{"date":"2023-01-04","close":9002.6338},{"date":"2023-01-05","close":9027.0576},{"date":"2023-01-06","close":9051.4814},{"date":"2023-01-09","close":9163.8311},{"date":"2023-01-10","close":9193.1396},{"date":"2023-01-11","close":9124.7529},{"date":"2023-01-12","close":9173.6006},{"date":"2023-01-13","close":9246.8721},{"date":"2023-01-16","close":9232.2178},{"date":"2023-01-17","close":9158.9463},{"date":"2023-01-18","close":9256.6416},{"date":"2023-01-19","close":9403.1846},{"date":"2023-01-20","close":9359.2217},{"date":"2023-01-25","close":9295.7197},{"date":"2023-01-26","close":9222.4482},{"date":"2023-01-27","close":9139.4072},{"date":"2023-01-30","close":9178.4854},{"date":"2023-01-31","close":9139.4072},{"date":"2023-02-01","close":9202.9092},{"date":"2023-02-02","close":9359.2217},{"date":"2023-02-03","close":9378.7607},{"date":"2023-02-06","close":9144.292},{"date":"2023-02-07","close":9095.4443},{"date":"2023-02-08","close":9061.251},{"date":"2023-02-09","close":9105.2139},{"date":"2023-02-10","close":9041.7119},{"date":"2023-02-13","close":8963.5557},{"date":"2023-02-14","close":9061.251},{"date":"2023-02-15","close":9027.0576},{"date":"2023-02-16","close":8978.21},{"date":"2023-02-17","close":8880.5146},{"date":"2023-02-20","close":8944.0166},{"date":"2023-02-21","close":8948.9014},{"date":"2023-02-22","close":8856.0908},{"date":"2023-02-23","close":8885.3994},{"date":"2023-02-24","close":8939.1318},{"date":"2023-02-27","close":8856.0908},{"date":"2023-02-28","close":8841.4365},{"date":"2023-03-02","close":8768.165},{"date":"2023-03-03","close":8753.5107},{"date":"2023-03-06","close":8836.5518},{"date":"2023-03-07","close":8865.8604},{"date":"2023-03-08","close":8807.2432},{"date":"2023-03-09","close":8846.3213},{"date":"2023-03-10","close":9036.8271},{"date":"2023-03-13","close":9124.7529},{"date":"2023-03-14","close":9305.4893},{"date":"2023-03-15","close":9061.251},{"date":"2023-03-16","close":9222.4482},{"date":"2023-03-17","close":9134.5225},{"date":"2023-03-20","close":9237.1025},{"date":"2023-03-21","close":9320.1436},{"date":"2023-03-22","close":9222.4482},{"date":"2023-03-23","close":9261.5264},{"date":"2023-03-24","close":9281.0654},{"date":"2023-03-27","close":9281.0654},{"date":"2023-03-28","close":9158.9463},{"date":"2023-03-29","close":9124.7529},{"date":"2023-03-30","close":9149.1768},{"date":"2023-03-31","close":9149.1768},{"date":"2023-04-03","close":9183.3701},{"date":"2023-04-04","close":9285.9502},{"date":"2023-04-05","close":9359.2217},{"date":"2023-04-06","close":9408.0693},{"date":"2023-04-07","close":9403.1846},{"date":"2023-04-10","close":9378.7607},{"date":"2023-04-11","close":9334.7979},{"date":"2023-04-12","close":9305.4893},{"date":"2023-04-13","close":9315.2588},{"date":"2023-04-14","close":9276.1807},{"date":"2023-04-17","close":9207.7939},{"date":"2023-04-18","close":9119.8682},{"date":"2023-04-19","close":9105.2139},{"date":"2023-04-20","close":9144.292},{"date":"2023-04-21","close":9183.3701},{"date":"2023-04-24","close":9158.9463},{"date":"2023-04-25","close":9232.2178},{"date":"2023-04-26","close":9305.4893},{"date":"2023-04-27","close":9237.1025},{"date":"2023-04-28","close":9198.0244},{"date":"2023-05-02","close":9134.5225},{"date":"2023-05-03","close":9241.9873},{"date":"2023-05-04","close":9320.1436},{"date":"2023-05-08","close":9241.9873},{"date":"2023-05-09","close":9154.0615},{"date":"2023-05-10","close":9110.0986},{"date":"2023-05-11","close":9183.3701},{"date":"2023-05-12","close":9251.7568},{"date":"2023-05-15","close":9163.8311},{"date":"2023-05-16","close":9149.1768},{"date":"2023-05-17","close":9095.4443},{"date":"2023-05-18","close":9275.1335},{"date":"2023-05-19","close":8997.749},{"date":"2023-05-22","close":8958.6709},{"date":"2023-05-23","close":8900.0537},{"date":"2023-05-24","close":9120.6332},{"date":"2023-05-25","close":8865.8604},{"date":"2023-05-26","close":8831.667},{"date":"2023-05-30","close":8890.2842},{"date":"2023-05-31","close":9002.6338},{"date":"2023-06-01","close":8997.749},{"date":"2023-06-02","close":9031.9424},{"date":"2023-06-05","close":8944.0166},{"date":"2023-06-07","close":9007.5186},{"date":"2023-06-08","close":8860.9756},{"date":"2023-06-09","close":8939.1318},{"date":"2023-06-12","close":8934.2471},{"date":"2023-06-13","close":8953.7861},{"date":"2023-06-14","close":8890.2842},{"date":"2023-06-15","close":8870.7451},{"date":"2023-06-16","close":8968.4404},{"date":"2023-06-19","close":8968.4404},{"date":"2023-06-20","close":8919.5928},{"date":"2023-06-21","close":8983.0947},{"date":"2023-06-22","close":8997.749},{"date":"2023-06-23","close":8958.6709},{"date":"2023-06-26","close":9007.5186},{"date":"2023-06-27","close":9002.6338},{"date":"2023-06-28","close":8978.21},{"date":"2023-06-29","close":9007.5186},{"date":"2023-06-30","close":8885.3994},{"date":"2023-07-03","close":9140.0737},{"date":"2023-07-04","close":9129.8419},{"date":"2023-07-05","close":9124.726},{"date":"2023-07-06","close":9020.3615},{"date":"2023-07-07","close":8748.626},{"date":"2023-07-10","close":8680.2393},{"date":"2023-07-11","close":8949.7621},{"date":"2023-07-12","close":8975.3416},{"date":"2023-07-13","close":9055.1497},{"date":"2023-07-14","close":8924.4775},{"date":"2023-07-17","close":8904.9385},{"date":"2023-07-18","close":9110.4014},{"date":"2023-07-19","close":8973.3252},{"date":"2023-07-20","close":8958.6709},{"date":"2023-07-21","close":8909.8232},{"date":"2023-07-24","close":8880.5146},{"date":"2023-07-25","close":9060.2656},{"date":"2023-07-26","close":8944.0166},{"date":"2023-07-27","close":9105.2855},{"date":"2023-07-28","close":8709.5479},{"date":"2023-07-31","close":8900.6494},{"date":"2023-08-01","close":8975.3416},{"date":"2023-08-02","close":8890.4176},{"date":"2023-08-03","close":8533.6953},{"date":"2023-08-04","close":8489.7324},{"date":"2023-08-07","close":8567.8887},{"date":"2023-08-08","close":8606.9668},{"date":"2023-08-09","close":8626.5059},{"date":"2023-08-10","close":8626.5059},{"date":"2023-08-11","close":8548.3496},{"date":"2023-08-14","close":8484.8477},{"date":"2023-08-16","close":8460.4238},{"date":"2023-08-17","close":8343.1895},{"date":"2023-08-18","close":8401.8066},{"date":"2023-08-21","close":8284.5723},{"date":"2023-08-22","close":8269.918},{"date":"2023-08-23","close":8694.8936},{"date":"2023-08-24","close":8445.7695},{"date":"2023-08-25","close":8406.6914},{"date":"2023-08-28","close":8440.8848},{"date":"2023-08-29","close":8460.4238},{"date":"2023-08-30","close":8499.502},{"date":"2023-08-31","close":8523.9258},{"date":"2023-09-01","close":8523.9258},{"date":"2023-09-04","close":8450.6543},{"date":"2023-09-05","close":8411.5762},{"date":"2023-09-06","close":8382.2676},{"date":"2023-09-07","close":8352.959},{"date":"2023-09-08","close":8401.8066},{"date":"2023-09-11","close":8333.4199},{"date":"2023-09-12","close":8362.7285},{"date":"2023-09-13","close":8372.498},{"date":"2023-09-14","close":8421.3457},{"date":"2023-09-15","close":8372.498},{"date":"2023-09-18","close":8308.9961},{"date":"2023-09-19","close":8338.3047},{"date":"2023-09-20","close":8318.7656},{"date":"2023-09-21","close":8260.1484},{"date":"2023-09-22","close":8157.5684},{"date":"2023-09-25","close":8172.2227},{"date":"2023-09-26","close":8064.7578},{"date":"2023-09-27","close":8069.6426},{"date":"2023-10-04","close":7717.939},{"date":"2023-10-05","close":7830.2886},{"date":"2023-10-06","close":7796.0952},{"date":"2023-10-10","close":7864.4819},{"date":"2023-10-11","close":7888.9058},{"date":"2023-10-12","close":8011.0249},{"date":"2023-10-13","close":7874.2515},{"date":"2023-10-16","close":7859.5972},{"date":"2023-10-17","close":7781.4409},{"date":"2023-10-18","close":7732.5933},{"date":"2023-10-19","close":7625.1279},{"date":"2023-10-20","close":7600.7041},{"date":"2023-10-23","close":7566.5107},{"date":"2023-10-24","close":7713.0542},{"date":"2023-10-25","close":7717.939},{"date":"2023-10-26","close":7590.9346},{"date":"2023-10-27","close":7669.0913},{"date":"2023-10-30","close":7659.3218},{"date":"2023-10-31","close":7659.3218},{"date":"2023-11-01","close":7644.6675},{"date":"2023-11-02","close":7796.0952},{"date":"2023-11-03","close":7913.3296},{"date":"2023-11-06","close":7952.4077},{"date":"2023-11-07","close":7903.5601},{"date":"2023-11-08","close":7976.8315},{"date":"2023-11-09","close":8069.6426},{"date":"2023-11-10","close":7962.1772},{"date":"2023-11-13","close":7932.8687},{"date":"2023-11-14","close":7957.2925},{"date":"2023-11-15","close":8108.7207},{"date":"2023-11-16","close":8064.7578},{"date":"2023-11-17","close":8059.873},{"date":"2023-11-20","close":8079.4121},{"date":"2023-11-21","close":8157.5684},{"date":"2023-11-22","close":8138.0293},{"date":"2023-11-23","close":8133.1445},{"date":"2023-11-24","close":8108.7207},{"date":"2023-11-27","close":8069.6426},{"date":"2023-11-28","close":8167.3379},{"date":"2023-11-29","close":8230.8398},{"date":"2023-11-30","close":8260.1484},{"date":"2023-12-01","close":8211.3008},{"date":"2023-12-04","close":8294.3418},{"date":"2023-12-05","close":8289.457},{"date":"2023-12-06","close":8367.6133},{"date":"2023-12-07","close":8421.3457},{"date":"2023-12-08","close":8450.6543},{"date":"2023-12-11","close":8352.959},{"date":"2023-12-12","close":8416.4609},{"date":"2023-12-13","close":8406.6914},{"date":"2023-12-14","close":8616.7363},{"date":"2023-12-15","close":8675.3545},{"date":"2023-12-18","close":8694.8936},{"date":"2023-12-19","close":8660.6992},{"date":"2023-12-20","close":8675.3545},{"date":"2023-12-21","close":8690.0088},{"date":"2023-12-22","close":8641.1602},{"date":"2023-12-26","close":8631.3906},{"date":"2023-12-27","close":8636.2754},{"date":"2023-12-28","close":8777.9346},{"date":"2024-01-02","close":8655.8145},{"date":"2024-01-03","close":8602.082},{"date":"2024-01-04","close":8704.6631},{"date":"2024-01-05","close":8616.7363},{"date":"2024-01-08","close":8577.6582},{"date":"2024-01-09","close":8616.7363},{"date":"2024-01-10","close":8626.5059},{"date":"2024-01-11","close":8611.8516},{"date":"2024-01-12","close":8592.3125},{"date":"2024-01-15","close":8616.7363},{"date":"2024-01-16","close":8597.1973},{"date":"2024-01-17","close":8499.502},{"date":"2024-01-18","close":8715.4537},{"date":"2024-01-19","close":8421.3457},{"date":"2024-01-22","close":8479.9629},{"date":"2024-01-23","close":8460.4238},{"date":"2024-01-24","close":8465.3086},{"date":"2024-01-25","close":8431.1152},{"date":"2024-01-26","close":8465.3086},{"date":"2024-01-29","close":8440.8848},{"date":"2024-01-30","close":8523.9258},{"date":"2024-01-31","close":8587.4277},{"date":"2024-02-01","close":8650.9297},{"date":"2024-02-02","close":8699.7783},{"date":"2024-02-05","close":8543.4648},{"date":"2024-02-06","close":8509.2715},{"date":"2024-02-07","close":8519.041},{"date":"2024-02-08","close":8514.1562},{"date":"2024-02-13","close":8431.1152},{"date":"2024-02-14","close":8343.1895},{"date":"2024-02-15","close":8362.7285},{"date":"2024-02-16","close":8362.7285},{"date":"2024-02-19","close":8357.8438},{"date":"2024-02-20","close":8333.4199},{"date":"2024-02-21","close":8357.8438},{"date":"2024-02-22","close":8308.9961},{"date":"2024-02-23","close":8328.5352},{"date":"2024-02-26","close":8436.0},{"date":"2024-02-27","close":8382.2676},{"date":"2024-02-28","close":8372.498},{"date":"2024-02-29","close":8367.6133},{"date":"2024-03-04","close":8460.4238},{"date":"2024-03-05","close":8465.3086},{"date":"2024-03-06","close":8509.2715},{"date":"2024-03-07","close":8509.2715},{"date":"2024-03-08","close":8597.1973},{"date":"2024-03-11","close":8616.7363},{"date":"2024-03-12","close":8597.1973},{"date":"2024-03-13","close":8558.1191},{"date":"2024-03-14","close":8479.9629},{"date":"2024-03-15","close":8416.4609},{"date":"2024-03-18","close":8377.3828},{"date":"2024-03-19","close":8372.498},{"date":"2024-03-20","close":8382.2676},{"date":"2024-03-21","close":8401.8066},{"date":"2024-03-22","close":8445.7695},{"date":"2024-03-25","close":8509.2715},{"date":"2024-03-26","close":8450.6543},{"date":"2024-03-27","close":8450.6543},{"date":"2024-03-28","close":8479.9629},{"date":"2024-03-29","close":8406.6914},{"date":"2024-04-01","close":8499.502},{"date":"2024-04-02","close":8392.0371},{"date":"2024-04-03","close":8328.5352},{"date":"2024-04-04","close":8318.7656},{"date":"2024-04-05","close":8352.959},{"date":"2024-04-08","close":8260.1484},{"date":"2024-04-09","close":8308.9961},{"date":"2024-04-11","close":8186.877},{"date":"2024-04-12","close":8162.4531},{"date":"2024-04-15","close":8162.4531},{"date":"2024-04-16","close":8089.1816},{"date":"2024-04-17","close":8069.6426},{"date":"2024-04-18","close":8133.1445},{"date":"2024-04-19","close":8152.6836},{"date":"2024-04-22","close":8084.2969},{"date":"2024-04-23","close":8118.4902},{"date":"2024-04-24","close":8098.9512},{"date":"2024-04-25","close":8059.873},{"date":"2024-04-26","close":8035.4487},{"date":"2024-04-29","close":8079.4121},{"date":"2024-04-30","close":8186.877},{"date":"2024-05-02","close":8108.7207},{"date":"2024-05-03","close":8138.0293},{"date":"2024-05-07","close":8250.3789},{"date":"2024-05-08","close":8265.0332},{"date":"2024-05-09","close":8225.9551},{"date":"2024-05-10","close":8260.1484},{"date":"2024-05-13","close":8235.7246},{"date":"2024-05-14","close":8235.7246},{"date":"2024-05-16","close":8377.3828},{"date":"2024-05-17","close":8352.959},{"date":"2024-05-20","close":8318.7656},{"date":"2024-05-21","close":8284.5723},{"date":"2024-05-22","close":8304.1113},{"date":"2024-05-23","close":8323.6504},{"date":"2024-05-24","close":8289.457},{"date":"2024-05-27","close":8304.1113},{"date":"2024-05-28","close":8304.1113},{"date":"2024-05-29","close":8196.6465},{"date":"2024-05-30","close":8147.7988},{"date":"2024-05-31","close":8186.877},{"date":"2024-06-03","close":8255.2637},{"date":"2024-06-04","close":8333.4199},{"date":"2024-06-05","close":8401.8066},{"date":"2024-06-07","close":8455.5391},{"date":"2024-06-10","close":8318.7656},{"date":"2024-06-11","close":8313.8809},{"date":"2024-06-12","close":8352.959},{"date":"2024-06-13","close":8416.4609},{"date":"2024-06-14","close":8489.7324},{"date":"2024-06-17","close":8528.8105},{"date":"2024-06-18","close":8484.8477},{"date":"2024-06-19","close":8533.6953},{"date":"2024-06-20","close":8523.9258},{"date":"2024-06-21","close":8509.2715},{"date":"2024-06-24","close":8504.3867},{"date":"2024-06-25","close":8528.8105},{"date":"2024-06-26","close":8499.502},{"date":"2024-06-27","close":8431.1152},{"date":"2024-06-28","close":8431.1152},{"date":"2024-07-01","close":8348.0742},{"date":"2024-07-02","close":8274.8027},{"date":"2024-07-03","close":8294.3418},{"date":"2024-07-04","close":8352.959},{"date":"2024-07-05","close":8362.7285},{"date":"2024-07-08","close":8421.3457},{"date":"2024-07-09","close":8436.0},{"date":"2024-07-10","close":8421.3457},{"date":"2024-07-11","close":8426.2305},{"date":"2024-07-12","close":8509.2715},{"date":"2024-07-15","close":8460.4238},{"date":"2024-07-16","close":8504.3867},{"date":"2024-07-17","close":8543.4648},{"date":"2024-07-18","close":8538.5801},{"date":"2024-07-19","close":8499.502},{"date":"2024-07-22","close":8484.8477},{"date":"2024-07-23","close":8455.5391},{"date":"2024-07-24","close":8445.7695},{"date":"2024-07-25","close":8416.4609},{"date":"2024-07-26","close":8431.1152},{"date":"2024-07-29","close":8494.6172},{"date":"2024-07-30","close":8504.3867},{"date":"2024-07-31","close":8553.2344},{"date":"2024-08-01","close":8636.2754},{"date":"2024-08-02","close":8719.3174},{"date":"2024-08-05","close":8983.0947},{"date":"2024-08-06","close":8856.0908},{"date":"2024-08-07","close":8792.5889},{"date":"2024-08-08","close":8758.3955},{"date":"2024-08-09","close":8709.5479},{"date":"2024-08-12","close":8738.8564},{"date":"2024-08-13","close":8763.2803},{"date":"2024-08-14","close":8831.667},{"date":"2024-08-16","close":8792.5889},{"date":"2024-08-19","close":8821.8975},{"date":"2024-08-20","close":8821.8975},{"date":"2024-08-21","close":8895.1689},{"date":"2024-08-22","close":8890.2842},{"date":"2024-08-23","close":8841.4365},{"date":"2024-08-26","close":8895.1689},{"date":"2024-08-27","close":9060.2656},{"date":"2024-08-28","close":8841.4365},{"date":"2024-08-29","close":8836.5518},{"date":"2024-08-30","close":8812.1279},{"date":"2024-09-02","close":8719.3174},{"date":"2024-09-03","close":8733.9717},{"date":"2024-09-04","close":8841.4365},{"date":"2024-09-05","close":8909.8232},{"date":"2024-09-06","close":8968.4404},{"date":"2024-09-09","close":8929.3623},{"date":"2024-09-10","close":8968.4404},{"date":"2024-09-11","close":9051.4814},{"date":"2024-09-12","close":9017.2881},{"date":"2024-09-13","close":9027.0576},{"date":"2024-09-19","close":8919.5928},{"date":"2024-09-20","close":8939.1318},{"date":"2024-09-23","close":8875.6299},{"date":"2024-09-24","close":8885.3994},{"date":"2024-09-25","close":8880.5146},{"date":"2024-09-26","close":8831.667},{"date":"2024-09-27","close":8826.7822},{"date":"2024-09-30","close":8865.8604},{"date":"2024-10-02","close":8900.0537},{"date":"2024-10-04","close":8782.8193},{"date":"2024-10-07","close":8690.0088},{"date":"2024-10-08","close":8650.9297},{"date":"2024-10-10","close":8597.1973},{"date":"2024-10-11","close":8597.1973},{"date":"2024-10-14","close":8538.5801},{"date":"2024-10-15","close":8563.0039},{"date":"2024-10-16","close":8636.2754},{"date":"2024-10-17","close":8616.7363},{"date":"2024-10-18","close":8548.3496},{"date":"2024-10-21","close":8548.3496},{"date":"2024-10-22","close":8411.5762},{"date":"2024-10-23","close":8392.0371},{"date":"2024-10-24","close":8426.2305},{"date":"2024-10-25","close":8470.1934},{"date":"2024-10-28","close":8382.2676},{"date":"2024-10-29","close":8396.9219},{"date":"2024-10-30","close":8615.182},{"date":"2024-10-31","close":8396.9219},{"date":"2024-11-01","close":8426.2305},{"date":"2024-11-04","close":8401.8066},{"date":"2024-11-05","close":8594.7183},{"date":"2024-11-06","close":8279.6875},{"date":"2024-11-07","close":8289.457},{"date":"2024-11-08","close":8348.0742},{"date":"2024-11-11","close":8372.498},{"date":"2024-11-12","close":8421.3457},{"date":"2024-11-13","close":8294.3418},{"date":"2024-11-14","close":8240.6094},{"date":"2024-11-15","close":8250.3789},{"date":"2024-11-18","close":8289.457},{"date":"2024-11-19","close":8304.1113},{"date":"2024-11-20","close":8304.1113},{"date":"2024-11-21","close":8299.2266},{"date":"2024-11-22","close":8304.1113},{"date":"2024-11-25","close":8367.6133},{"date":"2024-11-26","close":8421.3457},{"date":"2024-11-27","close":8426.2305},{"date":"2024-11-28","close":8470.1934},{"date":"2024-11-29","close":8489.7324},{"date":"2024-12-02","close":8509.2715},{"date":"2024-12-03","close":8519.041},{"date":"2024-12-04","close":8494.6172},{"date":"2024-12-05","close":8543.4648},{"date":"2024-12-06","close":8572.7734},{"date":"2024-12-09","close":8592.3125},{"date":"2024-12-10","close":8538.5801},{"date":"2024-12-11","close":8484.8477},{"date":"2024-12-12","close":8436.0},{"date":"2024-12-13","close":8387.1523},{"date":"2024-12-16","close":8318.7656},{"date":"2024-12-17","close":8299.2266},{"date":"2024-12-18","close":8313.8809},{"date":"2024-12-19","close":8196.6465},{"date":"2024-12-20","close":8157.5684},{"date":"2024-12-23","close":8172.2227},{"date":"2024-12-24","close":8113.6055},{"date":"2024-12-26","close":8094.0664},{"date":"2024-12-27","close":8108.7207},{"date":"2024-12-30","close":8050.1035},{"date":"2025-01-02","close":8128.2598},{"date":"2025-01-03","close":8147.7988},{"date":"2025-01-06","close":8079.4121},{"date":"2025-01-07","close":8069.6426},{"date":"2025-01-08","close":8011.0249},{"date":"2025-01-09","close":8006.1401},{"date":"2025-01-10","close":7991.4858},{"date":"2025-01-13","close":7923.0991},{"date":"2025-01-14","close":7947.5229},{"date":"2025-01-15","close":7932.8687},{"date":"2025-01-16","close":8030.564},{"date":"2025-01-17","close":8064.7578},{"date":"2025-01-20","close":8054.9883},{"date":"2025-01-21","close":8147.7988},{"date":"2025-01-22","close":8118.4902},{"date":"2025-01-23","close":8113.6055},{"date":"2025-01-24","close":8089.1816},{"date":"2025-01-31","close":8152.6836},{"date":"2025-02-03","close":8177.1074},{"date":"2025-02-04","close":8118.4902},{"date":"2025-02-05","close":8191.7617},{"date":"2025-02-06","close":8294.3418},{"date":"2025-02-07","close":8294.3418},{"date":"2025-02-10","close":8265.0332},{"date":"2025-02-11","close":8245.4941},{"date":"2025-02-12","close":8167.3379},{"date":"2025-02-13","close":8103.8359},{"date":"2025-02-14","close":8201.5312},{"date":"2025-02-17","close":8211.3008},{"date":"2025-02-18","close":8221.0703},{"date":"2025-02-19","close":8191.7617},{"date":"2025-02-20","close":8201.5312},{"date":"2025-02-21","close":8230.8398},{"date":"2025-02-24","close":8284.5723},{"date":"2025-02-25","close":8333.4199},{"date":"2025-02-26","close":8372.498},{"date":"2025-02-27","close":8436.0},{"date":"2025-02-28","close":8470.1934},{"date":"2025-03-04","close":8523.9258},{"date":"2025-03-05","close":8440.8848},{"date":"2025-03-06","close":8377.3828},{"date":"2025-03-07","close":8445.7695},{"date":"2025-03-10","close":8406.6914},{"date":"2025-03-11","close":8484.8477},{"date":"2025-03-12","close":8411.5762},{"date":"2025-03-13","close":8372.498},{"date":"2025-03-14","close":8401.8066},{"date":"2025-03-17","close":8392.0371},{"date":"2025-03-18","close":8421.3457},{"date":"2025-03-19","close":8411.5762},{"date":"2025-03-20","close":8450.6543},{"date":"2025-03-21","close":8450.6543},{"date":"2025-03-24","close":8392.0371},{"date":"2025-03-25","close":8343.1895},{"date":"2025-03-26","close":8343.1895},{"date":"2025-03-27","close":8313.8809},{"date":"2025-03-28","close":8338.3047},{"date":"2025-03-31","close":8440.8848},{"date":"2025-04-01","close":8465.3086},{"date":"2025-04-02","close":8479.9629},{"date":"2025-04-03","close":8597.1973},{"date":"2025-04-04","close":8641.1602},{"date":"2025-04-07","close":8709.5479},{"date":"2025-04-08","close":8421.3457},{"date":"2025-04-09","close":8128.2598},{"date":"2025-04-10","close":8323.6504},{"date":"2025-04-11","close":8181.9922},{"date":"2025-04-14","close":8147.7988},{"date":"2025-04-15","close":8235.7246},{"date":"2025-04-16","close":8245.4941},{"date":"2025-04-17","close":8265.0332},{"date":"2025-04-18","close":8265.0332},{"date":"2025-04-21","close":8167.3379},{"date":"2025-04-22","close":8118.4902},{"date":"2025-04-23","close":8206.416},{"date":"2025-04-24","close":8186.877},{"date":"2025-04-25","close":8274.8027},{"date":"2025-04-28","close":8308.9961},{"date":"2025-04-29","close":8348.0742},{"date":"2025-04-30","close":8377.3828},{"date":"2025-05-02","close":8357.8438},{"date":"2025-05-07","close":8274.8027},{"date":"2025-05-08","close":8294.3418},{"date":"2025-05-09","close":8235.7246},{"date":"2025-05-12","close":8186.877},{"date":"2025-05-13","close":8177.1074},{"date":"2025-05-14","close":8142.9141},{"date":"2025-05-15","close":8094.0664},{"date":"2025-05-16","close":8191.7617},{"date":"2025-05-19","close":8074.5273},{"date":"2025-05-20","close":8157.5684},{"date":"2025-05-21","close":8064.7578},{"date":"2025-05-22","close":7981.7163},{"date":"2025-05-23","close":8020.7944},{"date":"2025-05-26","close":8001.2554},{"date":"2025-05-27","close":8089.1816},{"date":"2025-05-28","close":8079.4121},{"date":"2025-05-29","close":8050.1035},{"date":"2025-05-30","close":8147.7988},{"date":"2025-06-02","close":8138.0293},{"date":"2025-06-04","close":8103.8359},{"date":"2025-06-05","close":8201.5312},{"date":"2025-06-09","close":8108.7207},{"date":"2025-06-10","close":8142.9141},{"date":"2025-06-11","close":8133.1445},{"date":"2025-06-12","close":8181.9922},{"date":"2025-06-13","close":8284.5723},{"date":"2025-06-16","close":8167.3379},{"date":"2025-06-17","close":8152.6836},{"date":"2025-06-18","close":8196.6465},{"date":"2025-06-19","close":8211.3008},{"date":"2025-06-20","close":8230.8398},{"date":"2025-06-23","close":8196.6465},{"date":"2025-06-24","close":8245.4941},{"date":"2025-06-25","close":8299.2266},{"date":"2025-06-26","close":8318.7656},{"date":"2025-06-27","close":8308.9961},{"date":"2025-06-30","close":8269.918},{"date":"2025-07-01","close":8367.6133},{"date":"2025-07-02","close":8343.1895},{"date":"2025-07-03","close":8318.7656},{"date":"2025-07-04","close":8274.8027},{"date":"2025-07-07","close":8250.3789},{"date":"2025-07-08","close":8196.6465},{"date":"2025-07-09","close":8174.1763},{"date":"2025-07-10","close":8245.4941},{"date":"2025-07-11","close":8230.8398},{"date":"2025-07-14","close":8167.3379},{"date":"2025-07-15","close":8142.9141},{"date":"2025-07-16","close":8103.8359},{"date":"2025-07-17","close":8098.9512},{"date":"2025-07-18","close":8133.1445},{"date":"2025-07-21","close":8157.5684},{"date":"2025-07-22","close":8186.877},{"date":"2025-07-23","close":8191.7617},{"date":"2025-07-24","close":8181.9922},{"date":"2025-07-25","close":8206.416},{"date":"2025-07-28","close":8206.416},{"date":"2025-07-29","close":8211.3008},{"date":"2025-07-30","close":8279.6875},{"date":"2025-07-31","close":8269.918},{"date":"2025-08-01","close":8245.4941},{"date":"2025-08-04","close":8338.3047},{"date":"2025-08-05","close":8401.8066},{"date":"2025-08-06","close":8392.0371},{"date":"2025-08-07","close":8367.6133},{"date":"2025-08-08","close":8352.959},{"date":"2025-08-11","close":8328.5352},{"date":"2025-08-12","close":8328.5352},{"date":"2025-08-13","close":8313.8809},{"date":"2025-08-14","close":8377.3828},{"date":"2025-08-18","close":8260.1484},{"date":"2025-08-19","close":8255.2637},{"date":"2025-08-20","close":8250.3789},{"date":"2025-08-21","close":8304.1113},{"date":"2025-08-22","close":8255.2637},{"date":"2025-08-25","close":8323.6504},{"date":"2025-08-26","close":8284.5723},{"date":"2025-08-27","close":8274.8027},{"date":"2025-08-28","close":8328.5352},{"date":"2025-08-29","close":8352.959},{"date":"2025-09-01","close":8279.6875},{"date":"2025-09-02","close":8274.8027},{"date":"2025-09-03","close":8235.7246},{"date":"2025-09-04","close":8323.6504},{"date":"2025-09-05","close":8387.1523},{"date":"2025-09-08","close":8465.3086},{"date":"2025-09-09","close":8538.5801},{"date":"2025-09-10","close":8519.041},{"date":"2025-09-11","close":8543.4648},{"date":"2025-09-12","close":8553.2344},{"date":"2025-09-15","close":8519.041},{"date":"2025-09-16","close":8582.543},{"date":"2025-09-17","close":8567.8887},{"date":"2025-09-18","close":8553.2344},{"date":"2025-09-19","close":8470.1934},{"date":"2025-09-22","close":8460.4238},{"date":"2025-09-23","close":8455.5391},{"date":"2025-09-24","close":8509.2715},{"date":"2025-09-25","close":8470.1934},{"date":"2025-09-26","close":8436.0},{"date":"2025-09-29","close":8470.1934},{"date":"2025-09-30","close":8504.3867},{"date":"2025-10-01","close":8475.0781},{"date":"2025-10-02","close":8528.8105},{"date":"2025-10-10","close":8470.1934},{"date":"2025-10-13","close":8533.6953},{"date":"2025-10-14","close":8577.6582},{"date":"2025-10-15","close":8606.9668},{"date":"2025-10-16","close":8606.9668},{"date":"2025-10-17","close":8675.3545},{"date":"2025-10-20","close":8606.9668},{"date":"2025-10-21","close":8641.1602},{"date":"2025-10-22","close":8685.124},{"date":"2025-10-23","close":8675.3545},{"date":"2025-10-24","close":8626.5059},{"date":"2025-10-27","close":8577.6582},{"date":"2025-10-28","close":8670.4697},{"date":"2025-10-29","close":8665.585},{"date":"2025-10-30","close":8577.6582},{"date":"2025-10-31","close":8543.4648},{"date":"2025-11-03","close":8519.041},{"date":"2025-11-04","close":8553.2344},{"date":"2025-11-05","close":8558.1191},{"date":"2025-11-06","close":8465.3086},{"date":"2025-11-07","close":8519.041},{"date":"2025-11-10","close":8475.0781},{"date":"2025-11-11","close":8499.502},{"date":"2025-11-12","close":8519.041},{"date":"2025-11-13","close":8538.5801},{"date":"2025-11-14","close":8509.2715},{"date":"2025-11-17","close":8460.4238},{"date":"2025-11-18","close":8499.502},{"date":"2025-11-19","close":8484.8477},{"date":"2025-11-20","close":8465.3086},{"date":"2025-11-21","close":8504.3867},{"date":"2025-11-24","close":8519.041},{"date":"2025-11-25","close":8553.2344},{"date":"2025-11-26","close":8597.1973},{"date":"2025-11-27","close":8602.082},{"date":"2025-11-28","close":8538.5801},{"date":"2025-12-01","close":8533.6953},{"date":"2025-12-02","close":8489.7324},{"date":"2025-12-03","close":8489.7324},{"date":"2025-12-04","close":8494.6172},{"date":"2025-12-05","close":8475.0781},{"date":"2025-12-08","close":8436.0},{"date":"2025-12-09","close":8406.6914},{"date":"2025-12-10","close":8411.5762},{"date":"2025-12-11","close":8460.4238},{"date":"2025-12-12","close":8416.4609},{"date":"2025-12-15","close":8392.0371},{"date":"2025-12-16","close":8392.0371},{"date":"2025-12-17","close":8396.9219},{"date":"2025-12-18","close":8421.3457},{"date":"2025-12-19","close":8426.2305},{"date":"2025-12-22","close":8387.1523},{"date":"2025-12-23","close":8416.4609},{"date":"2025-12-24","close":8431.1152},{"date":"2025-12-26","close":8436.0},{"date":"2025-12-29","close":8440.0},{"date":"2025-12-30","close":8450.0},{"date":"2026-01-02","close":8400.0},{"date":"2026-01-05","close":8410.0},{"date":"2026-01-06","close":8395.0},{"date":"2026-01-07","close":8425.0},{"date":"2026-01-08","close":8460.0},{"date":"2026-01-09","close":8427.0},{"date":"2026-01-12","close":8430.0},{"date":"2026-01-13","close":8435.0},{"date":"2026-01-14","close":8455.0},{"date":"2026-01-15","close":8495.0},{"date":"2026-01-16","close":8475.0},{"date":"2026-01-19","close":8405.0},{"date":"2026-01-20","close":8370.0},{"date":"2026-01-21","close":8350.0},{"date":"2026-01-22","close":8390.0},{"date":"2026-01-23","close":8410.0},{"date":"2026-01-26","close":8420.0},{"date":"2026-01-27","close":8455.0},{"date":"2026-01-28","close":8390.0},{"date":"2026-01-29","close":8360.0},{"date":"2026-01-30","close":8335.0},{"date":"2026-02-02","close":8420.0},{"date":"2026-02-03","close":8340.0},{"date":"2026-02-04","close":8340.0},{"date":"2026-02-05","close":8345.0},{"date":"2026-02-06","close":8445.0},{"date":"2026-02-09","close":8400.0},{"date":"2026-02-10","close":8455.0},{"date":"2026-02-11","close":8490.0},{"date":"2026-02-12","close":8485.0},{"date":"2026-02-13","close":8540.0},{"date":"2026-02-19","close":8530.0},{"date":"2026-02-20","close":8555.0},{"date":"2026-02-23","close":8580.0},{"date":"2026-02-24","close":8575.0},{"date":"2026-02-25","close":8590.0},{"date":"2026-02-26","close":8585.0},{"date":"2026-02-27","close":8625.0},{"date":"2026-03-03","close":8570.0},{"date":"2026-03-04","close":8550.0},{"date":"2026-03-05","close":8505.0},{"date":"2026-03-06","close":8500.0},{"date":"2026-03-09","close":8435.0},{"date":"2026-03-10","close":8510.0},{"date":"2026-03-11","close":8485.0},{"date":"2026-03-12","close":8355.0},{"date":"2026-03-13","close":8330.0},{"date":"2026-03-16","close":8340.0},{"date":"2026-03-17","close":8380.0},{"date":"2026-03-18","close":8420.0},{"date":"2026-03-19","close":8360.0},{"date":"2026-03-20","close":8390.0},{"date":"2026-03-23","close":8185.0},{"date":"2026-03-24","close":8230.0},{"date":"2026-03-25","close":8310.0},{"date":"2026-03-26","close":8300.0},{"date":"2026-03-27","close":8225.0},{"date":"2026-03-30","close":8255.0},{"date":"2026-03-31","close":8315.0},{"date":"2026-04-01","close":8350.0},{"date":"2026-04-02","close":8285.0},{"date":"2026-04-03","close":8320.0},{"date":"2026-04-06","close":8345.0},{"date":"2026-04-07","close":8350.0},{"date":"2026-04-08","close":8400.0},{"date":"2026-04-09","close":8410.0},{"date":"2026-04-10","close":8395.0},{"date":"2026-04-13","close":8320.0},{"date":"2026-04-14","close":8365.0},{"date":"2026-04-15","close":8400.0},{"date":"2026-04-16","close":8365.0},{"date":"2026-04-17","close":8365.0},{"date":"2026-04-20","close":8355.0},{"date":"2026-04-21","close":8395.0},{"date":"2026-04-22","close":8395.0},{"date":"2026-04-23","close":8335.0},{"date":"2026-04-24","close":8390.0},{"date":"2026-04-27","close":8385.0},{"date":"2026-04-28","close":8360.0},{"date":"2026-04-29","close":8350.0},{"date":"2026-04-30","close":8255.0},{"date":"2026-05-04","close":8265.0},{"date":"2026-05-06","close":8260.0},{"date":"2026-05-07","close":8285.0},{"date":"2026-05-08","close":8250.0},{"date":"2026-05-11","close":8240.0},{"date":"2026-05-12","close":8230.0},{"date":"2026-05-13","close":8180.0},{"date":"2026-05-14","close":8185.0},{"date":"2026-05-15","close":8185.0},{"date":"2026-05-18","close":8090.0},{"date":"2026-05-19","close":8075.0},{"date":"2026-05-20","close":8040.0},{"date":"2026-05-21","close":8125.0},{"date":"2026-05-22","close":8170.0},{"date":"2026-05-26","close":8230.0},{"date":"2026-05-27","close":8215.0},{"date":"2026-05-28","close":8110.0},{"date":"2026-05-29","close":8185.0},{"date":"2026-06-01","close":8160.0},{"date":"2026-06-02","close":8190.0},{"date":"2026-06-04","close":8140.0},{"date":"2026-06-05","close":8155.0},{"date":"2026-06-08","close":8065.0},{"date":"2026-06-09","close":8210.0},{"date":"2026-06-10","close":8090.0},{"date":"2026-06-11","close":8110.0},{"date":"2026-06-12","close":8135.0},{"date":"2026-06-15","close":8185.0},{"date":"2026-06-16","close":8160.0},{"date":"2026-06-17","close":8195.0},{"date":"2026-06-18","close":8225.0},{"date":"2026-06-19","close":8215.0},{"date":"2026-06-22","close":8290.0},{"date":"2026-06-23","close":8180.0},{"date":"2026-06-24","close":8185.0},{"date":"2026-06-25","close":8270.0},{"date":"2026-06-26","close":8280.0},{"date":"2026-06-29","close":8335.0},{"date":"2026-06-30","close":8275.0},{"date":"2026-07-01","close":8195.0},{"date":"2026-07-02","close":8265.0},{"date":"2026-07-03","close":8300.0},{"date":"2026-07-06","close":8135.0},{"date":"2026-07-07","close":8100.0},{"date":"2026-07-08","close":8190.0},{"date":"2026-07-09","close":8035.0},{"date":"2026-07-10","close":8080.0},{"date":"2026-07-13","close":8040.0},{"date":"2026-07-14","close":8010.0},{"date":"2026-07-15","close":8030.0},{"date":"2026-07-16","close":8205.0},{"date":"2026-07-20","close":8200.0},{"date":"2026-07-21","close":8160.0},{"date":"2026-07-22","close":8070.0},{"date":"2026-07-23","close":8000.0},{"date":"2026-07-24","close":8030.0},{"date":"2026-07-27","close":8015.0},{"date":"2026-07-28","close":8025.0},{"date":"2026-07-29","close":8045.0},{"date":"2026-07-30","close":7930.0},{"date":"2026-07-31","close":7960.0},{"date":"2026-08-03","close":7915.0},{"date":"2026-08-04","close":8060.0},{"date":"2026-08-05","close":8005.0},{"date":"2026-08-06","close":8120.0},{"date":"2026-08-07","close":7935.0},{"date":"2026-08-10","close":7955.0},{"date":"2026-08-11","close":7905.0},{"date":"2026-08-12","close":8035.0},{"date":"2026-08-13","close":8020.0},{"date":"2026-08-14","close":8105.0},{"date":"2026-08-18","close":7950.0},{"date":"2026-08-19","close":7915.0},{"date":"2026-08-20","close":8050.0},{"date":"2026-08-21","close":8085.0},{"date":"2026-08-24","close":7950.0},{"date":"2026-08-25","close":8000.0},{"date":"2026-08-26","close":8015.0},{"date":"2026-08-27","close":8020.0},{"date":"2026-08-28","close":8130.0},{"date":"2026-08-31","close":8055.0},{"date":"2026-09-01","close":7995.0},{"date":"2026-09-02","close":8000.0},{"date":"2026-09-03","close":8050.0},{"date":"2026-09-04","close":7955.0},{"date":"2026-09-07","close":8055.0},{"date":"2026-09-08","close":7930.0},{"date":"2026-09-09","close":7930.0},{"date":"2026-09-10","close":7910.0},{"date":"2026-09-11","close":7930.0},{"date":"2026-09-14","close":7895.0},{"date":"2026-09-15","close":7905.0},{"date":"2026-09-16","close":7905.0},{"date":"2026-09-17","close":7930.0},{"date":"2026-09-18","close":8010.0},{"date":"2026-09-21","close":8000.0},{"date":"2026-09-22","close":7995.0},{"date":"2026-09-23","close":8000.0},{"date":"2026-09-28","close":7760.0},{"date":"2026-09-29","close":7715.0},{"date":"2026-09-30","close":7715.0},{"date":"2026-10-01","close":7645.0},{"date":"2026-10-02","close":7645.0},{"date":"2026-10-06","close":7610.0},{"date":"2026-10-07","close":7585.0},{"date":"2026-10-08","close":7565.0},{"date":"2026-10-12","close":7695.0},{"date":"2026-10-13","close":7750.0},{"date":"2026-10-14","close":7735.0},{"date":"2026-10-15","close":7790.0},{"date":"2026-10-16","close":7870.0},{"date":"2026-10-19","close":7880.0},{"date":"2026-10-20","close":7825.0},{"date":"2026-10-21","close":7815.0},{"date":"2026-10-22","close":7925.0},{"date":"2026-10-23","close":8020.0}],"chart_data":[{"date":"2024-10-24","open":8396,"high":8426,"low":8382,"close":8426,"volume":9355},{"date":"2024-10-25","open":8440,"high":8479,"low":8440,"close":8470,"volume":2408},{"date":"2024-10-28","open":8406,"high":8406,"low":8372,"close":8382,"volume":1515},{"date":"2024-10-29","open":8402,"high":8402,"low":8383,"close":8397,"volume":1565},{"date":"2024-10-30","open":8615,"high":8620,"low":8600,"close":8615,"volume":1626},{"date":"2024-10-31","open":8397,"high":8407,"low":8383,"close":8397,"volume":1497},{"date":"2024-11-01","open":8416,"high":8426,"low":8396,"close":8426,"volume":2006},{"date":"2024-11-04","open":8388,"high":8402,"low":8363,"close":8402,"volume":7252},{"date":"2024-11-05","open":8615,"high":8620,"low":8595,"close":8595,"volume":3612},{"date":"2024-11-06","open":8461,"high":8461,"low":8246,"close":8280,"volume":7775},{"date":"2024-11-07","open":8289,"high":8304,"low":8274,"close":8289,"volume":4869},{"date":"2024-11-08","open":8489,"high":8489,"low":8304,"close":8348,"volume":5999},{"date":"2024-11-11","open":8392,"high":8392,"low":8358,"close":8372,"volume":10523},{"date":"2024-11-12","open":8431,"high":8431,"low":8401,"close":8421,"volume":4437},{"date":"2024-11-13","open":8313,"high":8318,"low":8279,"close":8294,"volume":5718},{"date":"2024-11-14","open":8241,"high":8241,"low":8226,"close":8241,"volume":9201},{"date":"2024-11-15","open":8269,"high":8284,"low":8250,"close":8250,"volume":1317},{"date":"2024-11-18","open":8289,"high":8299,"low":8260,"close":8289,"volume":1821},{"date":"2024-11-19","open":8308,"high":8308,"low":8294,"close":8304,"volume":953},{"date":"2024-11-20","open":8318,"high":8323,"low":8299,"close":8304,"volume":3956},{"date":"2024-11-21","open":8304,"high":8313,"low":8294,"close":8299,"volume":2256},{"date":"2024-11-22","open":8304,"high":8304,"low":8289,"close":8304,"volume":1087},{"date":"2024-11-25","open":8349,"high":8368,"low":8339,"close":8368,"volume":2713},{"date":"2024-11-26","open":8411,"high":8426,"low":8406,"close":8421,"volume":1175},{"date":"2024-11-27","open":8411,"high":8426,"low":8411,"close":8426,"volume":3610},{"date":"2024-11-28","open":8455,"high":8475,"low":8440,"close":8470,"volume":64099},{"date":"2024-11-29","open":8461,"high":8490,"low":8461,"close":8490,"volume":1626},{"date":"2024-12-02","open":8519,"high":8519,"low":8499,"close":8509,"volume":5738},{"date":"2024-12-03","open":8538,"high":8543,"low":8519,"close":8519,"volume":6548},{"date":"2024-12-04","open":8495,"high":8505,"low":8485,"close":8495,"volume":5317},{"date":"2024-12-05","open":8533,"high":8543,"low":8528,"close":8543,"volume":3659},{"date":"2024-12-06","open":8559,"high":8578,"low":8559,"close":8573,"volume":11027},{"date":"2024-12-09","open":8572,"high":8597,"low":8572,"close":8592,"volume":4868},{"date":"2024-12-10","open":8539,"high":8544,"low":8524,"close":8539,"volume":5622},{"date":"2024-12-11","open":8505,"high":8505,"low":8480,"close":8485,"volume":2228},{"date":"2024-12-12","open":8445,"high":8445,"low":8421,"close":8436,"volume":5364},{"date":"2024-12-13","open":8387,"high":8387,"low":8372,"close":8387,"volume":19896},{"date":"2024-12-16","open":8319,"high":8319,"low":8309,"close":8319,"volume":5409},{"date":"2024-12-17","open":8308,"high":8313,"low":8299,"close":8299,"volume":1854},{"date":"2024-12-18","open":8305,"high":8319,"low":8305,"close":8314,"volume":5121},{"date":"2024-12-19","open":8207,"high":8217,"low":8192,"close":8197,"volume":7681},{"date":"2024-12-20","open":8168,"high":8173,"low":8148,"close":8158,"volume":6058},{"date":"2024-12-23","open":8176,"high":8181,"low":8162,"close":8172,"volume":2138},{"date":"2024-12-24","open":8129,"high":8129,"low":8104,"close":8114,"volume":25865},{"date":"2024-12-26","open":8119,"high":8119,"low":8080,"close":8094,"volume":1518},{"date":"2024-12-27","open":8104,"high":8134,"low":8085,"close":8109,"volume":11494},{"date":"2024-12-30","open":8070,"high":8070,"low":8036,"close":8050,"volume":3203},{"date":"2025-01-02","open":8069,"high":8128,"low":8069,"close":8128,"volume":2493},{"date":"2025-01-03","open":8143,"high":8158,"low":8119,"close":8148,"volume":3245},{"date":"2025-01-06","open":8093,"high":8093,"low":8064,"close":8079,"volume":3302},{"date":"2025-01-07","open":8046,"high":8075,"low":8046,"close":8070,"volume":3893},{"date":"2025-01-08","open":8011,"high":8016,"low":7987,"close":8011,"volume":7084},{"date":"2025-01-09","open":8006,"high":8016,"low":7982,"close":8006,"volume":1648},{"date":"2025-01-10","open":8020,"high":8020,"low":7991,"close":7991,"volume":679},{"date":"2025-01-13","open":7948,"high":7948,"low":7923,"close":7923,"volume":5030},{"date":"2025-01-14","open":7938,"high":7958,"low":7933,"close":7948,"volume":1622},{"date":"2025-01-15","open":7938,"high":7943,"low":7923,"close":7933,"volume":5160},{"date":"2025-01-16","open":8041,"high":8041,"low":8021,"close":8031,"volume":2038},{"date":"2025-01-17","open":8065,"high":8075,"low":8060,"close":8065,"volume":2055},{"date":"2025-01-20","open":8070,"high":8070,"low":8055,"close":8055,"volume":5390},{"date":"2025-01-21","open":8143,"high":8148,"low":8114,"close":8148,"volume":8468},{"date":"2025-01-22","open":8133,"high":8133,"low":8103,"close":8118,"volume":8682},{"date":"2025-01-23","open":8109,"high":8114,"low":8099,"close":8114,"volume":7706},{"date":"2025-01-24","open":8074,"high":8093,"low":8069,"close":8089,"volume":3060},{"date":"2025-01-31","open":8168,"high":8173,"low":8153,"close":8153,"volume":1885},{"date":"2025-02-03","open":8168,"high":8202,"low":8148,"close":8177,"volume":3425},{"date":"2025-02-04","open":8152,"high":8152,"low":8118,"close":8118,"volume":7477},{"date":"2025-02-05","open":8192,"high":8192,"low":8163,"close":8192,"volume":7551},{"date":"2025-02-06","open":8308,"high":8308,"low":8269,"close":8294,"volume":5414},{"date":"2025-02-07","open":8294,"high":8304,"low":8264,"close":8294,"volume":1843},{"date":"2025-02-10","open":8241,"high":8275,"low":8236,"close":8265,"volume":5780},{"date":"2025-02-11","open":8264,"high":8264,"low":8226,"close":8245,"volume":8448},{"date":"2025-02-12","open":8206,"high":8211,"low":8167,"close":8167,"volume":2606},{"date":"2025-02-13","open":8119,"high":8129,"low":8094,"close":8104,"volume":2643},{"date":"2025-02-14","open":8177,"high":8212,"low":8177,"close":8202,"volume":1486},{"date":"2025-02-17","open":8230,"high":8255,"low":8211,"close":8211,"volume":1410},{"date":"2025-02-18","open":8221,"high":8246,"low":8207,"close":8221,"volume":1292},{"date":"2025-02-19","open":8192,"high":8197,"low":8168,"close":8192,"volume":507},{"date":"2025-02-20","open":8197,"high":8212,"low":8182,"close":8202,"volume":798},{"date":"2025-02-21","open":8217,"high":8236,"low":8192,"close":8231,"volume":3186},{"date":"2025-02-24","open":8280,"high":8290,"low":8256,"close":8285,"volume":3329},{"date":"2025-02-25","open":8323,"high":8343,"low":8299,"close":8333,"volume":1323},{"date":"2025-02-26","open":8421,"high":8421,"low":8368,"close":8372,"volume":3768},{"date":"2025-02-27","open":8421,"high":8455,"low":8416,"close":8436,"volume":2566},{"date":"2025-02-28","open":8431,"high":8484,"low":8431,"close":8470,"volume":2994},{"date":"2025-03-04","open":8534,"high":8568,"low":8524,"close":8524,"volume":3606},{"date":"2025-03-05","open":8476,"high":8480,"low":8427,"close":8441,"volume":2419},{"date":"2025-03-06","open":8392,"high":8421,"low":8377,"close":8377,"volume":1313},{"date":"2025-03-07","open":8388,"high":8446,"low":8383,"close":8446,"volume":25795},{"date":"2025-03-10","open":8402,"high":8432,"low":8393,"close":8407,"volume":210592},{"date":"2025-03-11","open":8490,"high":8510,"low":8461,"close":8485,"volume":3189},{"date":"2025-03-12","open":8412,"high":8422,"low":8393,"close":8412,"volume":1929},{"date":"2025-03-13","open":8368,"high":8387,"low":8349,"close":8372,"volume":2881},{"date":"2025-03-14","open":8417,"high":8417,"low":8378,"close":8402,"volume":1645},{"date":"2025-03-17","open":8387,"high":8401,"low":8372,"close":8392,"volume":1689},{"date":"2025-03-18","open":8392,"high":8597,"low":8313,"close":8421,"volume":5754},{"date":"2025-03-19","open":8412,"high":8417,"low":8393,"close":8412,"volume":941},{"date":"2025-03-20","open":8471,"high":8476,"low":8441,"close":8451,"volume":1295},{"date":"2025-03-21","open":8446,"high":8466,"low":8441,"close":8451,"volume":1273},{"date":"2025-03-24","open":8431,"high":8431,"low":8392,"close":8392,"volume":4346},{"date":"2025-03-25","open":8343,"high":8367,"low":8338,"close":8343,"volume":2848},{"date":"2025-03-26","open":8343,"high":8354,"low":8343,"close":8343,"volume":2272},{"date":"2025-03-27","open":8349,"high":8349,"low":8314,"close":8314,"volume":2408},{"date":"2025-03-28","open":8313,"high":8338,"low":8313,"close":8338,"volume":2143},{"date":"2025-03-31","open":8432,"high":8476,"low":8432,"close":8441,"volume":1694},{"date":"2025-04-01","open":8445,"high":8470,"low":8440,"close":8465,"volume":2995},{"date":"2025-04-02","open":8466,"high":8500,"low":8466,"close":8480,"volume":1972},{"date":"2025-04-03","open":8597,"high":8607,"low":8577,"close":8597,"volume":4441},{"date":"2025-04-04","open":8592,"high":8660,"low":8592,"close":8641,"volume":9567},{"date":"2025-04-07","open":8715,"high":8739,"low":8652,"close":8710,"volume":13801},{"date":"2025-04-08","open":8431,"high":8445,"low":8392,"close":8421,"volume":1912},{"date":"2025-04-09","open":8235,"high":8235,"low":8030,"close":8128,"volume":6315},{"date":"2025-04-10","open":8275,"high":8344,"low":8270,"close":8324,"volume":1469},{"date":"2025-04-11","open":8124,"high":8182,"low":8099,"close":8182,"volume":3618},{"date":"2025-04-14","open":8124,"high":8158,"low":8119,"close":8148,"volume":2624},{"date":"2025-04-15","open":8207,"high":8256,"low":8207,"close":8236,"volume":1892},{"date":"2025-04-16","open":8240,"high":8245,"low":8221,"close":8245,"volume":2503},{"date":"2025-04-17","open":8265,"high":8285,"low":8256,"close":8265,"volume":500},{"date":"2025-04-18","open":8265,"high":8265,"low":8231,"close":8265,"volume":142},{"date":"2025-04-21","open":8216,"high":8216,"low":8162,"close":8167,"volume":3927},{"date":"2025-04-22","open":8133,"high":8147,"low":8094,"close":8118,"volume":1483},{"date":"2025-04-23","open":8220,"high":8220,"low":8191,"close":8206,"volume":1737},{"date":"2025-04-24","open":8212,"high":8226,"low":8187,"close":8187,"volume":559},{"date":"2025-04-25","open":8226,"high":8275,"low":8226,"close":8275,"volume":1567},{"date":"2025-04-28","open":8329,"high":8368,"low":8309,"close":8309,"volume":1766},{"date":"2025-04-29","open":8323,"high":8367,"low":8323,"close":8348,"volume":441},{"date":"2025-04-30","open":8392,"high":8436,"low":8377,"close":8377,"volume":932},{"date":"2025-05-02","open":8378,"high":8378,"low":8300,"close":8358,"volume":1840},{"date":"2025-05-07","open":8280,"high":8295,"low":8265,"close":8275,"volume":1287},{"date":"2025-05-08","open":8294,"high":8318,"low":8294,"close":8294,"volume":6537},{"date":"2025-05-09","open":8212,"high":8251,"low":8212,"close":8236,"volume":6572},{"date":"2025-05-12","open":8226,"high":8226,"low":8187,"close":8187,"volume":1612},{"date":"2025-05-13","open":8177,"high":8187,"low":8153,"close":8177,"volume":5462},{"date":"2025-05-14","open":8153,"high":8153,"low":8124,"close":8143,"volume":8823},{"date":"2025-05-15","open":8085,"high":8094,"low":8070,"close":8094,"volume":5657},{"date":"2025-05-16","open":8173,"high":8192,"low":8168,"close":8192,"volume":3158},{"date":"2025-05-19","open":8109,"high":8129,"low":8065,"close":8075,"volume":12533},{"date":"2025-05-20","open":8158,"high":8163,"low":8143,"close":8158,"volume":965},{"date":"2025-05-21","open":8109,"high":8109,"low":8065,"close":8065,"volume":2980},{"date":"2025-05-22","open":7962,"high":7982,"low":7962,"close":7982,"volume":5371},{"date":"2025-05-23","open":8026,"high":8041,"low":8021,"close":8021,"volume":3904},{"date":"2025-05-26","open":8015,"high":8015,"low":8001,"close":8001,"volume":2757},{"date":"2025-05-27","open":8054,"high":8108,"low":8049,"close":8089,"volume":3680},{"date":"2025-05-28","open":8123,"high":8123,"low":8079,"close":8079,"volume":10243},{"date":"2025-05-29","open":8085,"high":8085,"low":8046,"close":8050,"volume":2254},{"date":"2025-05-30","open":8158,"high":8173,"low":8138,"close":8148,"volume":3074},{"date":"2025-06-02","open":8143,"high":8143,"low":8129,"close":8138,"volume":3047},{"date":"2025-06-04","open":8104,"high":8124,"low":8104,"close":8104,"volume":1832},{"date":"2025-06-05","open":8207,"high":8207,"low":8187,"close":8202,"volume":3847},{"date":"2025-06-09","open":8109,"high":8119,"low":8065,"close":8109,"volume":2338},{"date":"2025-06-10","open":8119,"high":8148,"low":8109,"close":8143,"volume":4063},{"date":"2025-06-11","open":8147,"high":8157,"low":8123,"close":8133,"volume":5824},{"date":"2025-06-12","open":8173,"high":8197,"low":8173,"close":8182,"volume":4602},{"date":"2025-06-13","open":8285,"high":8305,"low":8270,"close":8285,"volume":6955},{"date":"2025-06-16","open":8196,"high":8206,"low":8167,"close":8167,"volume":2734},{"date":"2025-06-17","open":8168,"high":8168,"low":8148,"close":8153,"volume":3794},{"date":"2025-06-18","open":8221,"high":8221,"low":8197,"close":8197,"volume":2824},{"date":"2025-06-19","open":8201,"high":8220,"low":8201,"close":8211,"volume":389},{"date":"2025-06-20","open":8217,"high":8231,"low":8197,"close":8231,"volume":3194},{"date":"2025-06-23","open":8231,"high":8231,"low":8192,"close":8197,"volume":3380},{"date":"2025-06-24","open":8231,"high":8260,"low":8231,"close":8245,"volume":4188},{"date":"2025-06-25","open":8304,"high":8304,"low":8269,"close":8299,"volume":2408},{"date":"2025-06-26","open":8309,"high":8319,"low":8290,"close":8319,"volume":996},{"date":"2025-06-27","open":8334,"high":8334,"low":8305,"close":8309,"volume":2120},{"date":"2025-06-30","open":8295,"high":8295,"low":8265,"close":8270,"volume":1268},{"date":"2025-07-01","open":8353,"high":8378,"low":8334,"close":8368,"volume":14042},{"date":"2025-07-02","open":8362,"high":8362,"low":8333,"close":8343,"volume":953},{"date":"2025-07-03","open":8329,"high":8329,"low":8309,"close":8319,"volume":3133},{"date":"2025-07-04","open":8275,"high":8295,"low":8256,"close":8275,"volume":3228},{"date":"2025-07-07","open":8274,"high":8274,"low":8250,"close":8250,"volume":4566},{"date":"2025-07-08","open":8212,"high":8217,"low":8187,"close":8197,"volume":1092},{"date":"2025-07-09","open":8201,"high":8201,"low":8172,"close":8174,"volume":458},{"date":"2025-07-10","open":8255,"high":8279,"low":8240,"close":8245,"volume":1854},{"date":"2025-07-11","open":8265,"high":8280,"low":8231,"close":8231,"volume":1650},{"date":"2025-07-14","open":8176,"high":8186,"low":8147,"close":8167,"volume":3817},{"date":"2025-07-15","open":8168,"high":8168,"low":8138,"close":8143,"volume":6393},{"date":"2025-07-16","open":8104,"high":8109,"low":8090,"close":8104,"volume":1561},{"date":"2025-07-17","open":8119,"high":8119,"low":8085,"close":8099,"volume":2019},{"date":"2025-07-18","open":8125,"high":8133,"low":8113,"close":8133,"volume":943},{"date":"2025-07-21","open":8148,"high":8158,"low":8138,"close":8158,"volume":1840},{"date":"2025-07-22","open":8182,"high":8207,"low":8182,"close":8187,"volume":4208},{"date":"2025-07-23","open":8226,"high":8226,"low":8192,"close":8192,"volume":1803},{"date":"2025-07-24","open":8207,"high":8217,"low":8182,"close":8182,"volume":7891},{"date":"2025-07-25","open":8206,"high":8216,"low":8196,"close":8206,"volume":2336},{"date":"2025-07-28","open":8216,"high":8216,"low":8196,"close":8206,"volume":933},{"date":"2025-07-29","open":8211,"high":8211,"low":8186,"close":8211,"volume":3682},{"date":"2025-07-30","open":8280,"high":8305,"low":8280,"close":8280,"volume":2604},{"date":"2025-07-31","open":8270,"high":8282,"low":8261,"close":8270,"volume":3377},{"date":"2025-08-01","open":8260,"high":8264,"low":8231,"close":8245,"volume":1040},{"date":"2025-08-04","open":8362,"high":8362,"low":8318,"close":8338,"volume":10397},{"date":"2025-08-05","open":8388,"high":8407,"low":8373,"close":8402,"volume":2950},{"date":"2025-08-06","open":8401,"high":8401,"low":8367,"close":8392,"volume":9112},{"date":"2025-08-07","open":8349,"high":8378,"low":8339,"close":8368,"volume":925},{"date":"2025-08-08","open":8368,"high":8383,"low":8353,"close":8353,"volume":297},{"date":"2025-08-11","open":8349,"high":8353,"low":8324,"close":8329,"volume":2268},{"date":"2025-08-12","open":8334,"high":8334,"low":8319,"close":8329,"volume":363},{"date":"2025-08-13","open":8305,"high":8314,"low":8285,"close":8314,"volume":2059},{"date":"2025-08-14","open":8352,"high":8382,"low":8352,"close":8377,"volume":1248},{"date":"2025-08-18","open":8279,"high":8294,"low":8260,"close":8260,"volume":3764},{"date":"2025-08-19","open":8240,"high":8260,"low":8235,"close":8255,"volume":906},{"date":"2025-08-20","open":8284,"high":8289,"low":8250,"close":8250,"volume":2336},{"date":"2025-08-21","open":8308,"high":8308,"low":8299,"close":8304,"volume":1059},{"date":"2025-08-22","open":8279,"high":8279,"low":8255,"close":8255,"volume":1870},{"date":"2025-08-25","open":8305,"high":8324,"low":8305,"close":8324,"volume":1385},{"date":"2025-08-26","open":8329,"high":8329,"low":8270,"close":8285,"volume":337},{"date":"2025-08-27","open":8285,"high":8309,"low":8275,"close":8275,"volume":1238},{"date":"2025-08-28","open":8324,"high":8329,"low":8305,"close":8329,"volume":147},{"date":"2025-08-29","open":8334,"high":8358,"low":8319,"close":8353,"volume":2074},{"date":"2025-09-01","open":8319,"high":8324,"low":8280,"close":8280,"volume":699},{"date":"2025-09-02","open":8295,"high":8300,"low":8275,"close":8275,"volume":1204},{"date":"2025-09-03","open":8275,"high":8275,"low":8231,"close":8236,"volume":970},{"date":"2025-09-04","open":8319,"high":8353,"low":8319,"close":8324,"volume":235},{"date":"2025-09-05","open":8367,"high":8401,"low":8367,"close":8387,"volume":1279},{"date":"2025-09-08","open":8455,"high":8484,"low":8445,"close":8465,"volume":2179},{"date":"2025-09-09","open":8529,"high":8539,"low":8524,"close":8539,"volume":6813},{"date":"2025-09-10","open":8494,"high":8528,"low":8489,"close":8519,"volume":2527},{"date":"2025-09-11","open":8528,"high":8543,"low":8528,"close":8543,"volume":740},{"date":"2025-09-12","open":8558,"high":8592,"low":8548,"close":8553,"volume":3815},{"date":"2025-09-15","open":8519,"high":8553,"low":8514,"close":8519,"volume":3029},{"date":"2025-09-16","open":8559,"high":8593,"low":8559,"close":8583,"volume":1263},{"date":"2025-09-17","open":8588,"high":8598,"low":8564,"close":8568,"volume":1773},{"date":"2025-09-18","open":8558,"high":8558,"low":8528,"close":8553,"volume":3421},{"date":"2025-09-19","open":8514,"high":8516,"low":8460,"close":8470,"volume":1110},{"date":"2025-09-22","open":8470,"high":8475,"low":8450,"close":8460,"volume":1445},{"date":"2025-09-23","open":8461,"high":8461,"low":8441,"close":8456,"volume":1707},{"date":"2025-09-24","open":8489,"high":8523,"low":8484,"close":8509,"volume":2948},{"date":"2025-09-25","open":8494,"high":8499,"low":8460,"close":8470,"volume":2561},{"date":"2025-09-26","open":8470,"high":8475,"low":8431,"close":8436,"volume":7810},{"date":"2025-09-29","open":8450,"high":8494,"low":8450,"close":8470,"volume":2183},{"date":"2025-09-30","open":8484,"high":8514,"low":8479,"close":8504,"volume":1270},{"date":"2025-10-01","open":8494,"high":8504,"low":8475,"close":8475,"volume":1364},{"date":"2025-10-02","open":8505,"high":8549,"low":8505,"close":8529,"volume":5878},{"date":"2025-10-10","open":8528,"high":8538,"low":8460,"close":8470,"volume":8167},{"date":"2025-10-13","open":8578,"high":8578,"low":8529,"close":8534,"volume":4192},{"date":"2025-10-14","open":8554,"high":8578,"low":8539,"close":8578,"volume":5270},{"date":"2025-10-15","open":8582,"high":8616,"low":8582,"close":8607,"volume":2559},{"date":"2025-10-16","open":8602,"high":8611,"low":8587,"close":8607,"volume":5088},{"date":"2025-10-17","open":8646,"high":8675,"low":8646,"close":8675,"volume":4624},{"date":"2025-10-20","open":8602,"high":8621,"low":8597,"close":8607,"volume":4908},{"date":"2025-10-21","open":8641,"high":8660,"low":8636,"close":8641,"volume":6928},{"date":"2025-10-22","open":8660,"high":8690,"low":8660,"close":8685,"volume":8615},{"date":"2025-10-23","open":8695,"high":8695,"low":8670,"close":8675,"volume":3048},{"date":"2025-10-24","open":8637,"high":8641,"low":8617,"close":8627,"volume":3890},{"date":"2025-10-27","open":8608,"high":8617,"low":8578,"close":8578,"volume":14289},{"date":"2025-10-28","open":8646,"high":8670,"low":8646,"close":8670,"volume":4177},{"date":"2025-10-29","open":8671,"high":8671,"low":8656,"close":8666,"volume":4293},{"date":"2025-10-30","open":8588,"high":8588,"low":8568,"close":8578,"volume":4271},{"date":"2025-10-31","open":8553,"high":8553,"low":8533,"close":8543,"volume":5334},{"date":"2025-11-03","open":8543,"high":8543,"low":8519,"close":8519,"volume":3919,"rsi_14":45.13,"sma_20":8791.22,"sma_60":8657.63,"sma_120":8517.62},{"date":"2025-11-04","open":8514,"high":8553,"low":8509,"close":8553,"volume":12240,"rsi_14":45.5,"sma_20":8793.73,"sma_60":8661.29,"sma_120":8519.83},{"date":"2025-11-05","open":8553,"high":8577,"low":8533,"close":8558,"volume":3383,"rsi_14":45.95,"sma_20":8797.97,"sma_60":8663.97,"sma_120":8522.58},{"date":"2025-11-06","open":8479,"high":8479,"low":8460,"close":8465,"volume":2226,"rsi_14":33.33,"sma_20":8794.75,"sma_60":8665.22,"sma_120":8524.96},{"date":"2025-11-07","open":8519,"high":8533,"low":8519,"close":8519,"volume":4055,"rsi_14":42.86,"sma_20":8797.26,"sma_60":8667.81,"sma_120":8527.89},{"date":"2025-11-10","open":8489,"high":8494,"low":8460,"close":8475,"volume":6186,"rsi_14":36.74,"sma_20":8794.29,"sma_60":8669.91,"sma_120":8530.73},{"date":"2025-11-11","open":8490,"high":8500,"low":8485,"close":8500,"volume":1749,"rsi_14":34.65,"sma_20":8790.3,"sma_60":8672.82,"sma_120":8534.19},{"date":"2025-11-12","open":8538,"high":8548,"low":8519,"close":8519,"volume":579,"rsi_14":37.34,"sma_20":8785.8,"sma_60":8676.08,"sma_120":8536.99},{"date":"2025-11-13","open":8539,"high":8544,"low":8534,"close":8539,"volume":713,"rsi_14":42.49,"sma_20":8782.27,"sma_60":8679.92,"sma_120":8540.94},{"date":"2025-11-14","open":8514,"high":8519,"low":8494,"close":8509,"volume":1128,"rsi_14":43.99,"sma_20":8773.77,"sma_60":8682.17,"sma_120":8543.94},{"date":"2025-11-17","open":8475,"high":8479,"low":8455,"close":8460,"volume":3139,"rsi_14":29.89,"sma_20":8766.25,"sma_60":8685.58,"sma_120":8547.32},{"date":"2025-11-18","open":8461,"high":8509,"low":8461,"close":8500,"volume":1432,"rsi_14":35.07,"sma_20":8758.99,"sma_60":8689.74,"sma_120":8551.74},{"date":"2025-11-19","open":8500,"high":8505,"low":8451,"close":8485,"volume":789,"rsi_14":40.37,"sma_20":8748.71,"sma_60":8693.73,"sma_120":8555.69},{"date":"2025-11-20","open":8475,"high":8479,"low":8455,"close":8465,"volume":2075,"rsi_14":41.67,"sma_20":8737.96,"sma_60":8696.47,"sma_120":8559.65},{"date":"2025-11-21","open":8499,"high":8519,"low":8494,"close":8504,"volume":3091,"rsi_14":48.45,"sma_20":8731.72,"sma_60":8700.72,"sma_120":8563.19},{"date":"2025-11-24","open":8533,"high":8533,"low":8514,"close":8519,"volume":7399,"rsi_14":46.34,"sma_20":8728.76,"sma_60":8704.06,"sma_120":8566.94},{"date":"2025-11-25","open":8572,"high":8572,"low":8553,"close":8553,"volume":1582,"rsi_14":49.49,"sma_20":8722.77,"sma_60":8708.65,"sma_120":8571.24},{"date":"2025-11-26","open":8602,"high":8602,"low":8582,"close":8597,"volume":1741,"rsi_14":64.86,"sma_20":8719.29,"sma_60":8714.16,"sma_120":8575.07},{"date":"2025-11-27","open":8612,"high":8612,"low":8587,"close":8602,"volume":1716,"rsi_14":60.46,"sma_20":8720.54,"sma_60":8718.82,"sma_120":8579.03},{"date":"2025-11-28","open":8597,"high":8597,"low":8539,"close":8539,"volume":6760,"rsi_14":57.61,"sma_20":8720.29,"sma_60":8721.99,"sma_120":8582.74},{"date":"2025-12-01","open":8597,"high":8597,"low":8534,"close":8534,"volume":1791,"rsi_14":54.32,"sma_20":8721.01,"sma_60":8726.33,"sma_120":8585.57},{"date":"2025-12-02","open":8495,"high":8504,"low":8485,"close":8490,"volume":654,"rsi_14":46.43,"sma_20":8717.74,"sma_60":8730.0,"sma_120":8588.82},{"date":"2025-12-03","open":8495,"high":8509,"low":8490,"close":8490,"volume":760,"rsi_14":43.89,"sma_20":8714.22,"sma_60":8734.33,"sma_120":8591.78},{"date":"2025-12-04","open":8495,"high":8504,"low":8495,"close":8495,"volume":1422,"rsi_14":48.01,"sma_20":8715.7,"sma_60":8737.25,"sma_120":8594.86},{"date":"2025-12-05","open":8485,"high":8495,"low":8470,"close":8475,"volume":1218,"rsi_14":52.09,"sma_20":8713.42,"sma_60":8738.74,"sma_120":8597.36},{"date":"2025-12-08","open":8436,"high":8446,"low":8431,"close":8436,"volume":1675,"rsi_14":40.82,"sma_20":8711.4,"sma_60":8738.23,"sma_120":8598.66},{"date":"2025-12-09","open":8416,"high":8421,"low":8397,"close":8407,"volume":1026,"rsi_14":39.2,"sma_20":8706.64,"sma_60":8735.98,"sma_120":8600.69},{"date":"2025-12-10","open":8407,"high":8421,"low":8407,"close":8412,"volume":2063,"rsi_14":42.2,"sma_20":8701.11,"sma_60":8734.14,"sma_120":8602.9},{"date":"2025-12-11","open":8441,"high":8470,"low":8441,"close":8460,"volume":1650,"rsi_14":43.8,"sma_20":8697.11,"sma_60":8732.72,"sma_120":8605.15},{"date":"2025-12-12","open":8436,"high":8436,"low":8416,"close":8416,"volume":3608,"rsi_14":36.62,"sma_20":8692.35,"sma_60":8730.38,"sma_120":8606.9},{"date":"2025-12-15","open":8392,"high":8392,"low":8377,"close":8392,"volume":996,"rsi_14":28.51,"sma_20":8688.84,"sma_60":8728.2,"sma_120":8608.27},{"date":"2025-12-16","open":8397,"high":8407,"low":8392,"close":8392,"volume":1605,"rsi_14":19.03,"sma_20":8683.33,"sma_60":8724.95,"sma_120":8609.94},{"date":"2025-12-17","open":8416,"high":8426,"low":8397,"close":8397,"volume":487,"rsi_14":19.12,"sma_20":8678.84,"sma_60":8722.04,"sma_120":8611.23},{"date":"2025-12-18","open":8416,"high":8431,"low":8416,"close":8421,"volume":313,"rsi_14":30.0,"sma_20":8676.58,"sma_60":8719.79,"sma_120":8612.27},{"date":"2025-12-19","open":8446,"high":8446,"low":8421,"close":8426,"volume":266,"rsi_14":31.67,"sma_20":8672.57,"sma_60":8719.03,"sma_120":8613.18},{"date":"2025-12-22","open":8421,"high":8421,"low":8387,"close":8387,"volume":3037,"rsi_14":32.2,"sma_20":8665.79,"sma_60":8717.78,"sma_120":8613.85},{"date":"2025-12-23","open":8402,"high":8421,"low":8402,"close":8416,"volume":2818,"rsi_14":38.46,"sma_20":8658.77,"sma_60":8717.11,"sma_120":8615.11},{"date":"2025-12-24","open":8431,"high":8431,"low":8421,"close":8431,"volume":4121,"rsi_14":40.3,"sma_20":8650.25,"sma_60":8715.77,"sma_120":8615.65},{"date":"2025-12-26","open":8446,"high":8446,"low":8426,"close":8436,"volume":2503,"rsi_14":43.75,"sma_20":8641.75,"sma_60":8715.18,"sma_120":8616.43},{"date":"2025-12-29","open":8440,"high":8455,"low":8430,"close":8440,"volume":7373,"rsi_14":29.47,"sma_20":8626.75,"sma_60":8711.92,"sma_120":8615.81},{"date":"2025-12-30","open":8475,"high":8480,"low":8450,"close":8450,"volume":2790,"rsi_14":32.97,"sma_20":8612.5,"sma_60":8708.24,"sma_120":8615.64},{"date":"2026-01-02","open":8415,"high":8415,"low":8390,"close":8400,"volume":3800,"rsi_14":29.0,"sma_20":8598.0,"sma_60":8703.16,"sma_120":8615.27},{"date":"2026-01-05","open":8390,"high":8410,"low":8390,"close":8410,"volume":7422,"rsi_14":22.83,"sma_20":8584.0,"sma_60":8698.73,"sma_120":8615.43},{"date":"2026-01-06","open":8410,"high":8420,"low":8390,"close":8395,"volume":3661,"rsi_14":24.42,"sma_20":8569.0,"sma_60":8693.15,"sma_120":8615.66},{"date":"2026-01-07","open":8410,"high":8425,"low":8410,"close":8425,"volume":1223,"rsi_14":31.03,"sma_20":8556.5,"sma_60":8689.06,"sma_120":8615.53},{"date":"2026-01-08","open":8450,"high":8460,"low":8450,"close":8460,"volume":1795,"rsi_14":36.17,"sma_20":8547.75,"sma_60":8684.48,"sma_120":8615.83},{"date":"2026-01-09","open":8445,"high":8450,"low":8427,"close":8427,"volume":444,"rsi_14":33.13,"sma_20":8538.85,"sma_60":8678.6,"sma_120":8616.38},{"date":"2026-01-12","open":8445,"high":8470,"low":8430,"close":8430,"volume":2886,"rsi_14":30.04,"sma_20":8529.85,"sma_60":8672.25,"sma_120":8617.17},{"date":"2026-01-13","open":8455,"high":8465,"low":8435,"close":8435,"volume":11161,"rsi_14":30.04,"sma_20":8518.6,"sma_60":8665.99,"sma_120":8618.34},{"date":"2026-01-14","open":8450,"high":8455,"low":8440,"close":8455,"volume":1059,"rsi_14":35.75,"sma_20":8510.6,"sma_60":8658.91,"sma_120":8619.72},{"date":"2026-01-15","open":8455,"high":8500,"low":8455,"close":8495,"volume":996,"rsi_14":37.12,"sma_20":8505.85,"sma_60":8653.65,"sma_120":8621.13},{"date":"2026-01-16","open":8485,"high":8485,"low":8475,"close":8475,"volume":1029,"rsi_14":33.55,"sma_20":8500.1,"sma_60":8647.47,"sma_120":8622.17},{"date":"2026-01-19","open":8430,"high":8430,"low":8400,"close":8405,"volume":2838,"rsi_14":28.54,"sma_20":8490.6,"sma_60":8639.38,"sma_120":8622.38},{"date":"2026-01-20","open":8380,"high":8400,"low":8370,"close":8370,"volume":4092,"rsi_14":40.69,"sma_20":8478.1,"sma_60":8630.88,"sma_120":8622.26},{"date":"2026-01-21","open":8350,"high":8360,"low":8335,"close":8350,"volume":4276,"rsi_14":37.05,"sma_20":8464.35,"sma_60":8622.88,"sma_120":8622.05},{"date":"2026-01-22","open":8395,"high":8400,"low":8385,"close":8390,"volume":1722,"rsi_14":48.67,"sma_20":8454.6,"sma_60":8616.38,"sma_120":8621.96},{"date":"2026-01-23","open":8405,"high":8425,"low":8405,"close":8410,"volume":14383,"rsi_14":50.0,"sma_20":8444.35,"sma_60":8608.63,"sma_120":8622.04},{"date":"2026-01-26","open":8435,"high":8460,"low":8415,"close":8420,"volume":10815,"rsi_14":53.28,"sma_20":8433.85,"sma_60":8601.13,"sma_120":8622.17},{"date":"2026-01-27","open":8425,"high":8455,"low":8422,"close":8455,"volume":1973,"rsi_14":53.89,"sma_20":8424.85,"sma_60":8595.71,"sma_120":8622.0},{"date":"2026-01-28","open":8415,"high":8420,"low":8385,"close":8390,"volume":3541,"rsi_14":41.59,"sma_20":8422.35,"sma_60":8589.8,"sma_120":8621.38},{"date":"2026-01-29","open":8390,"high":8410,"low":8360,"close":8360,"volume":4948,"rsi_14":41.89,"sma_20":8417.85,"sma_60":8583.79,"sma_120":8620.71},{"date":"2026-01-30","open":8375,"high":8390,"low":8335,"close":8335,"volume":2690,"rsi_14":39.08,"sma_20":8414.6,"sma_60":8576.78,"sma_120":8619.04},{"date":"2026-02-02","open":8365,"high":8420,"low":8360,"close":8420,"volume":2709,"rsi_14":48.54,"sma_20":8415.1,"sma_60":8571.11,"sma_120":8617.54},{"date":"2026-02-03","open":8370,"high":8370,"low":8340,"close":8340,"volume":1404,"rsi_14":40.0,"sma_20":8412.35,"sma_60":8565.68,"sma_120":8615.45},{"date":"2026-02-04","open":8350,"high":8375,"low":8335,"close":8340,"volume":4204,"rsi_14":35.51,"sma_20":8408.1,"sma_60":8559.34,"sma_120":8613.57},{"date":"2026-02-05","open":8340,"high":8380,"low":8330,"close":8345,"volume":6614,"rsi_14":37.5,"sma_20":8402.35,"sma_60":8553.83,"sma_120":8611.87},{"date":"2026-02-06","open":8440,"high":8470,"low":8420,"close":8445,"volume":2029,"rsi_14":53.64,"sma_20":8403.25,"sma_60":8549.58,"sma_120":8611.2},{"date":"2026-02-09","open":8420,"high":8420,"low":8390,"close":8400,"volume":2033,"rsi_14":52.68,"sma_20":8401.75,"sma_60":8544.24,"sma_120":8610.16},{"date":"2026-02-10","open":8410,"high":8455,"low":8410,"close":8455,"volume":1247,"rsi_14":58.82,"sma_20":8402.75,"sma_60":8539.49,"sma_120":8609.7},{"date":"2026-02-11","open":8480,"high":8500,"low":8480,"close":8490,"volume":2540,"rsi_14":58.47,"sma_20":8404.5,"sma_60":8535.82,"sma_120":8608.99},{"date":"2026-02-12","open":8480,"high":8485,"low":8460,"close":8485,"volume":644,"rsi_14":56.52,"sma_20":8404.0,"sma_60":8532.9,"sma_120":8609.24},{"date":"2026-02-13","open":8540,"high":8550,"low":8525,"close":8540,"volume":1625,"rsi_14":59.68,"sma_20":8407.25,"sma_60":8530.23,"sma_120":8609.98},{"date":"2026-02-19","open":8545,"high":8585,"low":8530,"close":8530,"volume":1895,"rsi_14":56.3,"sma_20":8413.5,"sma_60":8527.65,"sma_120":8610.69},{"date":"2026-02-20","open":8555,"high":8580,"low":8555,"close":8555,"volume":3206,"rsi_14":64.86,"sma_20":8422.75,"sma_60":8525.81,"sma_120":8611.14},{"date":"2026-02-23","open":8555,"high":8585,"low":8540,"close":8580,"volume":1889,"rsi_14":70.0,"sma_20":8434.25,"sma_60":8523.72,"sma_120":8612.22},{"date":"2026-02-24","open":8585,"high":8610,"low":8560,"close":8575,"volume":2459,"rsi_14":72.64,"sma_20":8443.5,"sma_60":8521.3,"sma_120":8612.68},{"date":"2026-02-25","open":8575,"high":8605,"low":8570,"close":8590,"volume":3015,"rsi_14":68.48,"sma_20":8452.5,"sma_60":8518.54,"sma_120":8613.59},{"date":"2026-02-26","open":8590,"high":8600,"low":8580,"close":8585,"volume":4686,"rsi_14":81.82,"sma_20":8460.75,"sma_60":8514.95,"sma_120":8614.55},{"date":"2026-02-27","open":8630,"high":8640,"low":8620,"close":8625,"volume":7222,"rsi_14":83.53,"sma_20":8469.25,"sma_60":8511.95,"sma_120":8615.39},{"date":"2026-03-03","open":8595,"high":8615,"low":8565,"close":8570,"volume":4362,"rsi_14":87.58,"sma_20":8488.18,"sma_60":8512.43,"sma_120":8617.21},{"date":"2026-03-04","open":8575,"high":8600,"low":8550,"close":8550,"volume":5895,"rsi_14":81.31,"sma_20":8507.59,"sma_60":8512.65,"sma_120":8619.49},{"date":"2026-03-05","open":8540,"high":8545,"low":8505,"close":8505,"volume":996,"rsi_14":81.14,"sma_20":8525.95,"sma_60":8512.85,"sma_120":8621.42},{"date":"2026-03-06","open":8505,"high":8520,"low":8490,"close":8500,"volume":766,"rsi_14":77.8,"sma_20":8539.8,"sma_60":8512.97,"sma_120":8623.65},{"date":"2026-03-09","open":8465,"high":8465,"low":8410,"close":8435,"volume":5358,"rsi_14":65.05,"sma_20":8554.33,"sma_60":8511.89,"sma_120":8624.57},{"date":"2026-03-10","open":8515,"high":8550,"low":8510,"close":8510,"volume":1096,"rsi_14":70.64,"sma_20":8572.69,"sma_60":8512.43,"sma_120":8625.58},{"date":"2026-03-11","open":8485,"high":8500,"low":8455,"close":8485,"volume":2702,"rsi_14":63.92,"sma_20":8589.53,"sma_60":8513.21,"sma_120":8625.72},{"date":"2026-03-12","open":8375,"high":8390,"low":8350,"close":8355,"volume":1907,"rsi_14":51.48,"sma_20":8594.71,"sma_60":8512.27,"sma_120":8624.13},{"date":"2026-03-13","open":8355,"high":8370,"low":8330,"close":8330,"volume":3033,"rsi_14":47.48,"sma_20":8600.87,"sma_60":8510.82,"sma_120":8622.48},{"date":"2026-03-16","open":8350,"high":8370,"low":8330,"close":8340,"volume":936,"rsi_14":46.22,"sma_20":8604.78,"sma_60":8508.71,"sma_120":8620.72},{"date":"2026-03-17","open":8360,"high":8390,"low":8355,"close":8380,"volume":615,"rsi_14":49.94,"sma_20":8608.99,"sma_60":8508.03,"sma_120":8619.21},{"date":"2026-03-18","open":8385,"high":8425,"low":8385,"close":8420,"volume":446,"rsi_14":51.85,"sma_20":8615.5,"sma_60":8508.45,"sma_120":8618.33},{"date":"2026-03-19","open":8365,"high":8365,"low":8335,"close":8360,"volume":1132,"rsi_14":47.88,"sma_20":8616.19,"sma_60":8507.85,"sma_120":8616.4},{"date":"2026-03-20","open":8405,"high":8405,"low":8360,"close":8390,"volume":1028,"rsi_14":47.21,"sma_20":8618.92,"sma_60":8507.67,"sma_120":8614.86},{"date":"2026-03-23","open":8235,"high":8245,"low":8180,"close":8185,"volume":9000,"rsi_14":25.16,"sma_20":8609.9,"sma_60":8503.58,"sma_120":8611.69},{"date":"2026-03-24","open":8310,"high":8310,"low":8225,"close":8230,"volume":555,"rsi_14":30.0,"sma_20":8601.94,"sma_60":8500.18,"sma_120":8609.6},{"date":"2026-03-25","open":8315,"high":8315,"low":8310,"close":8310,"volume":3500,"rsi_14":38.32,"sma_20":8598.32,"sma_60":8498.81,"sma_120":8608.29},{"date":"2026-03-26","open":8325,"high":8325,"low":8300,"close":8300,"volume":698,"rsi_14":38.1,"sma_20":8593.44,"sma_60":8496.76,"sma_120":8606.94},{"date":"2026-03-27","open":8290,"high":8290,"low":8225,"close":8225,"volume":803,"rsi_14":37.65,"sma_20":8584.98,"sma_60":8493.19,"sma_120":8604.48},{"date":"2026-03-30","open":8265,"high":8285,"low":8230,"close":8255,"volume":1370,"rsi_14":34.16,"sma_20":8576.05,"sma_60":8490.05,"sma_120":8602.61},{"date":"2026-03-31","open":8325,"high":8325,"low":8275,"close":8315,"volume":380,"rsi_14":39.88,"sma_20":8563.0,"sma_60":8491.18,"sma_120":8601.55},{"date":"2026-04-01","open":8350,"high":8360,"low":8320,"close":8350,"volume":1251,"rsi_14":49.66,"sma_20":8552.77,"sma_60":8492.74,"sma_120":8600.49},{"date":"2026-04-02","open":8350,"high":8350,"low":8265,"close":8285,"volume":161,"rsi_14":47.13,"sma_20":8541.51,"sma_60":8494.02,"sma_120":8598.59},{"date":"2026-04-03","open":8395,"high":8395,"low":8320,"close":8320,"volume":246,"rsi_14":48.77,"sma_20":8532.3,"sma_60":8495.74,"sma_120":8597.23},{"date":"2026-04-06","open":8345,"high":8345,"low":8325,"close":8345,"volume":128,"rsi_14":38.01,"sma_20":8518.03,"sma_60":8494.9,"sma_120":8594.03},{"date":"2026-04-07","open":8350,"high":8350,"low":8350,"close":8350,"volume":33,"rsi_14":35.58,"sma_20":8500.16,"sma_60":8493.65,"sma_120":8591.36},{"date":"2026-04-08","open":8450,"high":8450,"low":8380,"close":8400,"volume":370,"rsi_14":41.54,"sma_20":8486.08,"sma_60":8492.65,"sma_120":8588.57},{"date":"2026-04-09","open":8400,"high":8415,"low":8400,"close":8410,"volume":42,"rsi_14":40.17,"sma_20":8479.15,"sma_60":8492.37,"sma_120":8585.48},{"date":"2026-04-10","open":8410,"high":8410,"low":8350,"close":8395,"volume":263,"rsi_14":51.46,"sma_20":8472.74,"sma_60":8491.79,"sma_120":8582.02},{"date":"2026-04-13","open":8350,"high":8350,"low":8320,"close":8320,"volume":566,"rsi_14":43.02,"sma_20":8462.08,"sma_60":8489.87,"sma_120":8577.93},{"date":"2026-04-14","open":8355,"high":8430,"low":8355,"close":8365,"volume":4868,"rsi_14":39.95,"sma_20":8451.61,"sma_60":8488.37,"sma_120":8573.64},{"date":"2026-04-15","open":8470,"high":8470,"low":8390,"close":8400,"volume":2468,"rsi_14":43.49,"sma_20":8440.85,"sma_60":8486.79,"sma_120":8570.22},{"date":"2026-04-16","open":8430,"high":8430,"low":8365,"close":8365,"volume":655,"rsi_14":46.21,"sma_20":8431.41,"sma_60":8484.95,"sma_120":8566.21},{"date":"2026-04-17","open":8380,"high":8385,"low":8310,"close":8365,"volume":423,"rsi_14":43.62,"sma_20":8420.44,"sma_60":8484.29,"sma_120":8561.83},{"date":"2026-04-20","open":8420,"high":8420,"low":8345,"close":8355,"volume":778,"rsi_14":36.97,"sma_20":8419.45,"sma_60":8484.04,"sma_120":8557.46},{"date":"2026-04-21","open":8385,"high":8450,"low":8385,"close":8395,"volume":296,"rsi_14":37.41,"sma_20":8418.16,"sma_60":8484.79,"sma_120":8553.83},{"date":"2026-04-22","open":8350,"high":8420,"low":8345,"close":8395,"volume":2039,"rsi_14":42.17,"sma_20":8412.78,"sma_60":8484.87,"sma_120":8550.62},{"date":"2026-04-23","open":8405,"high":8405,"low":8320,"close":8335,"volume":4563,"rsi_14":33.77,"sma_20":8404.91,"sma_60":8483.62,"sma_120":8546.12},{"date":"2026-04-24","open":8330,"high":8390,"low":8320,"close":8390,"volume":627,"rsi_14":55.17,"sma_20":8403.63,"sma_60":8483.12,"sma_120":8542.12},{"date":"2026-04-27","open":8390,"high":8400,"low":8330,"close":8385,"volume":377,"rsi_14":54.02,"sma_20":8400.56,"sma_60":8481.95,"sma_120":8538.83},{"date":"2026-04-28","open":8385,"high":8385,"low":8360,"close":8360,"volume":1544,"rsi_14":45.12,"sma_20":8393.17,"sma_60":8481.45,"sma_120":8535.62},{"date":"2026-04-29","open":8360,"high":8365,"low":8350,"close":8350,"volume":1156,"rsi_14":42.68,"sma_20":8383.5,"sma_60":8481.29,"sma_120":8532.54},{"date":"2026-04-30","open":8300,"high":8305,"low":8250,"close":8255,"volume":1011,"rsi_14":35.71,"sma_20":8372.39,"sma_60":8479.95,"sma_120":8528.37},{"date":"2026-05-04","open":8100,"high":8330,"low":8100,"close":8265,"volume":2233,"rsi_14":43.53,"sma_20":8360.0,"sma_60":8477.37,"sma_120":8524.24},{"date":"2026-05-06","open":8265,"high":8270,"low":7950,"close":8260,"volume":3975,"rsi_14":36.36,"sma_20":8355.75,"sma_60":8476.04,"sma_120":8520.86},{"date":"2026-05-07","open":8260,"high":8375,"low":8260,"close":8285,"volume":1046,"rsi_14":34.67,"sma_20":8352.5,"sma_60":8475.12,"sma_120":8517.23},{"date":"2026-05-08","open":8290,"high":8310,"low":8250,"close":8250,"volume":756,"rsi_14":34.67,"sma_20":8345.0,"sma_60":8473.54,"sma_120":8513.68},{"date":"2026-05-11","open":8300,"high":8300,"low":8240,"close":8240,"volume":2568,"rsi_14":33.77,"sma_20":8336.5,"sma_60":8470.12,"sma_120":8509.85},{"date":"2026-05-12","open":8245,"high":8290,"low":8215,"close":8230,"volume":3461,"rsi_14":33.77,"sma_20":8328.25,"sma_60":8467.29,"sma_120":8505.76},{"date":"2026-05-13","open":8180,"high":8225,"low":8180,"close":8180,"volume":5602,"rsi_14":22.78,"sma_20":8321.25,"sma_60":8462.7,"sma_120":8501.09},{"date":"2026-05-14","open":8180,"high":8185,"low":8175,"close":8185,"volume":764,"rsi_14":23.75,"sma_20":8312.25,"sma_60":8457.62,"sma_120":8496.72},{"date":"2026-05-15","open":8185,"high":8220,"low":8185,"close":8185,"volume":370,"rsi_14":27.94,"sma_20":8301.5,"sma_60":8452.62,"sma_120":8492.76},{"date":"2026-05-18","open":8120,"high":8125,"low":8090,"close":8090,"volume":403,"rsi_14":10.53,"sma_20":8287.75,"sma_60":8445.12,"sma_120":8487.67},{"date":"2026-05-19","open":8090,"high":8120,"low":8075,"close":8075,"volume":362,"rsi_14":10.26,"sma_20":8273.25,"sma_60":8437.54,"sma_120":8482.59},{"date":"2026-05-20","open":8075,"high":8075,"low":8000,"close":8040,"volume":1395,"rsi_14":10.0,"sma_20":8257.5,"sma_60":8428.95,"sma_120":8477.38},{"date":"2026-05-21","open":8055,"high":8135,"low":8055,"close":8125,"volume":2002,"rsi_14":26.32,"sma_20":8244.0,"sma_60":8421.37,"sma_120":8472.55},{"date":"2026-05-22","open":8125,"high":8175,"low":8125,"close":8170,"volume":804,"rsi_14":40.0,"sma_20":8232.75,"sma_60":8414.62,"sma_120":8467.96},{"date":"2026-05-26","open":8200,"high":8240,"low":8145,"close":8230,"volume":3618,"rsi_14":46.32,"sma_20":8227.5,"sma_60":8408.62,"sma_120":8463.58},{"date":"2026-05-27","open":8230,"high":8230,"low":8155,"close":8215,"volume":8738,"rsi_14":45.36,"sma_20":8218.75,"sma_60":8402.45,"sma_120":8458.7},{"date":"2026-05-28","open":8215,"high":8215,"low":8110,"close":8110,"volume":1763,"rsi_14":34.51,"sma_20":8205.0,"sma_60":8393.87,"sma_120":8452.91},{"date":"2026-05-29","open":8180,"high":8310,"low":8180,"close":8185,"volume":2238,"rsi_14":44.63,"sma_20":8196.25,"sma_60":8384.14,"sma_120":8448.28},{"date":"2026-06-01","open":8290,"high":8290,"low":8150,"close":8160,"volume":5296,"rsi_14":43.55,"sma_20":8186.75,"sma_60":8374.34,"sma_120":8443.49},{"date":"2026-06-02","open":8190,"high":8250,"low":8165,"close":8190,"volume":2357,"rsi_14":46.88,"sma_20":8183.5,"sma_60":8365.8,"sma_120":8439.33},{"date":"2026-06-04","open":8190,"high":8190,"low":8140,"close":8140,"volume":1077,"rsi_14":46.88,"sma_20":8177.25,"sma_60":8356.52,"sma_120":8434.74},{"date":"2026-06-05","open":8300,"high":8300,"low":8150,"close":8155,"volume":3219,"rsi_14":47.69,"sma_20":8172.0,"sma_60":8348.59,"sma_120":8430.24},{"date":"2026-06-08","open":8155,"high":8250,"low":8065,"close":8065,"volume":2127,"rsi_14":41.89,"sma_20":8161.0,"sma_60":8337.89,"sma_120":8425.16},{"date":"2026-06-09","open":8070,"high":8215,"low":8060,"close":8210,"volume":3572,"rsi_14":57.59,"sma_20":8159.0,"sma_60":8330.03,"sma_120":8421.62},{"date":"2026-06-10","open":8210,"high":8210,"low":8007,"close":8090,"volume":4557,"rsi_14":50.84,"sma_20":8151.5,"sma_60":8322.38,"sma_120":8417.33},{"date":"2026-06-11","open":8205,"high":8205,"low":8060,"close":8110,"volume":1278,"rsi_14":53.98,"sma_20":8145.5,"sma_60":8315.5,"sma_120":8413.16},{"date":"2026-06-12","open":8205,"high":8205,"low":8135,"close":8135,"volume":7414,"rsi_14":50.61,"sma_20":8143.25,"sma_60":8308.86,"sma_120":8408.78},{"date":"2026-06-15","open":8180,"high":8360,"low":8175,"close":8185,"volume":5225,"rsi_14":50.91,"sma_20":8143.25,"sma_60":8302.37,"sma_120":8405.2},{"date":"2026-06-16","open":8210,"high":8210,"low":8150,"close":8160,"volume":1999,"rsi_14":45.57,"sma_20":8142.0,"sma_60":8294.78,"sma_120":8401.62},{"date":"2026-06-17","open":8190,"high":8210,"low":8190,"close":8195,"volume":1600,"rsi_14":48.77,"sma_20":8147.25,"sma_60":8288.8,"sma_120":8398.33},{"date":"2026-06-18","open":8195,"high":8355,"low":8195,"close":8225,"volume":1128,"rsi_14":57.82,"sma_20":8154.75,"sma_60":8282.81,"sma_120":8395.24},{"date":"2026-06-19","open":8370,"high":8370,"low":8210,"close":8215,"volume":2771,"rsi_14":52.24,"sma_20":8163.5,"sma_60":8280.15,"sma_120":8391.87},{"date":"2026-06-22","open":8170,"high":8315,"low":8170,"close":8290,"volume":442,"rsi_14":59.03,"sma_20":8171.75,"sma_60":8277.97,"sma_120":8389.08},{"date":"2026-06-23","open":8250,"high":8310,"low":8170,"close":8180,"volume":1913,"rsi_14":49.38,"sma_20":8172.25,"sma_60":8272.59,"sma_120":8385.7},{"date":"2026-06-24","open":8180,"high":8315,"low":8180,"close":8185,"volume":1189,"rsi_14":52.98,"sma_20":8170.0,"sma_60":8267.47,"sma_120":8382.12},{"date":"2026-06-25","open":8420,"high":8420,"low":8270,"close":8270,"volume":1337,"rsi_14":56.97,"sma_20":8172.75,"sma_60":8265.04,"sma_120":8379.12},{"date":"2026-06-26","open":8415,"high":8415,"low":8260,"close":8280,"volume":562,"rsi_14":64.43,"sma_20":8181.25,"sma_60":8262.27,"sma_120":8376.16},{"date":"2026-06-29","open":8280,"high":8335,"low":8250,"close":8335,"volume":602,"rsi_14":59.54,"sma_20":8188.75,"sma_60":8259.39,"sma_120":8375.28},{"date":"2026-06-30","open":8335,"high":8335,"low":8260,"close":8275,"volume":3093,"rsi_14":65.55,"sma_20":8194.5,"sma_60":8254.92,"sma_120":8373.83},{"date":"2026-07-01","open":8320,"high":8320,"low":8190,"close":8195,"volume":374,"rsi_14":56.49,"sma_20":8194.75,"sma_60":8250.21,"sma_120":8372.12},{"date":"2026-07-02","open":8195,"high":8300,"low":8135,"close":8265,"volume":1917,"rsi_14":59.29,"sma_20":8201.0,"sma_60":8246.08,"sma_120":8370.91},{"date":"2026-07-03","open":8265,"high":8315,"low":8265,"close":8300,"volume":256,"rsi_14":58.39,"sma_20":8208.25,"sma_60":8245.33,"sma_120":8370.12},{"date":"2026-07-06","open":8215,"high":8305,"low":8130,"close":8135,"volume":1951,"rsi_14":48.48,"sma_20":8211.75,"sma_60":8241.75,"sma_120":8367.7},{"date":"2026-07-07","open":8125,"high":8285,"low":8100,"close":8100,"volume":189,"rsi_14":44.24,"sma_20":8206.25,"sma_60":8236.75,"sma_120":8364.7},{"date":"2026-07-08","open":8100,"high":8210,"low":8055,"close":8190,"volume":841,"rsi_14":48.02,"sma_20":8211.25,"sma_60":8233.08,"sma_120":8362.73},{"date":"2026-07-09","open":8200,"high":8200,"low":8015,"close":8035,"volume":1746,"rsi_14":41.26,"sma_20":8207.5,"sma_60":8227.08,"sma_120":8359.43},{"date":"2026-07-10","open":8040,"high":8200,"low":8035,"close":8080,"volume":663,"rsi_14":39.5,"sma_20":8204.75,"sma_60":8223.08,"sma_120":8356.48},{"date":"2026-07-13","open":8105,"high":8270,"low":8035,"close":8040,"volume":172,"rsi_14":42.47,"sma_20":8197.5,"sma_60":8217.67,"sma_120":8353.02},{"date":"2026-07-14","open":8035,"high":8240,"low":8010,"close":8010,"volume":1397,"rsi_14":40.84,"sma_20":8190.0,"sma_60":8211.17,"sma_120":8348.98},{"date":"2026-07-15","open":8225,"high":8225,"low":8020,"close":8030,"volume":278,"rsi_14":36.52,"sma_20":8181.75,"sma_60":8205.58,"sma_120":8345.27},{"date":"2026-07-16","open":8205,"high":8205,"low":8065,"close":8205,"volume":79,"rsi_14":46.45,"sma_20":8180.75,"sma_60":8202.92,"sma_120":8343.6},{"date":"2026-07-20","open":8200,"high":8200,"low":8050,"close":8200,"volume":5713,"rsi_14":43.28,"sma_20":8180.0,"sma_60":8200.33,"sma_120":8342.18},{"date":"2026-07-21","open":8185,"high":8185,"low":8160,"close":8160,"volume":104,"rsi_14":44.16,"sma_20":8173.5,"sma_60":8196.42,"sma_120":8340.6},{"date":"2026-07-22","open":8150,"high":8150,"low":8050,"close":8070,"volume":60,"rsi_14":43.72,"sma_20":8168.0,"sma_60":8191.0,"sma_120":8337.93},{"date":"2026-07-23","open":8070,"high":8070,"low":8000,"close":8000,"volume":40,"rsi_14":36.68,"sma_20":8158.75,"sma_60":8185.42,"sma_120":8334.52},{"date":"2026-07-24","open":8095,"high":8095,"low":8030,"close":8030,"volume":12,"rsi_14":36.36,"sma_20":8146.75,"sma_60":8179.42,"sma_120":8331.27},{"date":"2026-07-27","open":8015,"high":8040,"low":8015,"close":8015,"volume":754,"rsi_14":42.86,"sma_20":8133.5,"sma_60":8173.25,"sma_120":8327.6},{"date":"2026-07-28","open":8030,"high":8125,"low":8005,"close":8025,"volume":11002,"rsi_14":45.4,"sma_20":8118.0,"sma_60":8167.67,"sma_120":8324.56},{"date":"2026-07-29","open":8035,"high":8097,"low":8035,"close":8045,"volume":1765,"rsi_14":40.27,"sma_20":8106.5,"sma_60":8162.58,"sma_120":8321.93},{"date":"2026-07-30","open":8045,"high":8045,"low":7930,"close":7930,"volume":333,"rsi_14":42.55,"sma_20":8093.25,"sma_60":8157.17,"sma_120":8318.56},{"date":"2026-07-31","open":7955,"high":8062,"low":7955,"close":7960,"volume":14,"rsi_14":41.3,"sma_20":8078.0,"sma_60":8152.08,"sma_120":8314.73},{"date":"2026-08-03","open":7925,"high":7925,"low":7905,"close":7915,"volume":435,"rsi_14":41.01,"sma_20":8058.75,"sma_60":8146.33,"sma_120":8311.18},{"date":"2026-08-04","open":8070,"high":8070,"low":7915,"close":8060,"volume":208,"rsi_14":53.09,"sma_20":8055.0,"sma_60":8142.58,"sma_120":8308.85},{"date":"2026-08-05","open":8060,"high":8060,"low":8005,"close":8005,"volume":2007,"rsi_14":48.52,"sma_20":8050.25,"sma_60":8138.5,"sma_120":8306.02},{"date":"2026-08-06","open":8005,"high":8135,"low":8005,"close":8120,"volume":201,"rsi_14":44.59,"sma_20":8046.75,"sma_60":8136.5,"sma_120":8303.31},{"date":"2026-08-07","open":8075,"high":8075,"low":7935,"close":7935,"volume":263,"rsi_14":36.27,"sma_20":8041.75,"sma_60":8131.58,"sma_120":8299.43},{"date":"2026-08-10","open":8075,"high":8075,"low":7955,"close":7955,"volume":52,"rsi_14":39.15,"sma_20":8035.5,"sma_60":8127.83,"sma_120":8295.27},{"date":"2026-08-11","open":7955,"high":8040,"low":7905,"close":7905,"volume":5691,"rsi_14":40.88,"sma_20":8028.75,"sma_60":8123.17,"sma_120":8290.39},{"date":"2026-08-12","open":8065,"high":8065,"low":8035,"close":8035,"volume":185,"rsi_14":51.81,"sma_20":8030.0,"sma_60":8120.67,"sma_120":8286.64},{"date":"2026-08-13","open":8035,"high":8035,"low":8000,"close":8020,"volume":92,"rsi_14":49.47,"sma_20":8029.5,"sma_60":8119.5,"sma_120":8282.31},{"date":"2026-08-14","open":8020,"high":8105,"low":7965,"close":8105,"volume":1659,"rsi_14":54.41,"sma_20":8024.5,"sma_60":8120.0,"sma_120":8278.77},{"date":"2026-08-18","open":8010,"high":8010,"low":7950,"close":7950,"volume":388,"rsi_14":46.78,"sma_20":8012.0,"sma_60":8118.5,"sma_120":8273.73},{"date":"2026-08-19","open":7975,"high":7975,"low":7900,"close":7915,"volume":815,"rsi_14":44.49,"sma_20":7999.75,"sma_60":8115.0,"sma_120":8268.18},{"date":"2026-08-20","open":8080,"high":8080,"low":8000,"close":8050,"volume":846,"rsi_14":55.0,"sma_20":7998.75,"sma_60":8113.0,"sma_120":8263.81},{"date":"2026-08-21","open":8095,"high":8095,"low":7950,"close":8085,"volume":89,"rsi_14":55.19,"sma_20":8003.0,"sma_60":8110.58,"sma_120":8259.6},{"date":"2026-08-24","open":8080,"high":8085,"low":7945,"close":7950,"volume":706,"rsi_14":51.35,"sma_20":7999.0,"sma_60":8106.17,"sma_120":8254.31},{"date":"2026-08-25","open":8085,"high":8100,"low":7995,"close":8000,"volume":73,"rsi_14":47.5,"sma_20":7998.25,"sma_60":8104.33,"sma_120":8249.1},{"date":"2026-08-26","open":8025,"high":8100,"low":8015,"close":8015,"volume":134,"rsi_14":50.43,"sma_20":7997.75,"sma_60":8101.5,"sma_120":8242.82},{"date":"2026-08-27","open":8020,"high":8055,"low":8015,"close":8020,"volume":389,"rsi_14":45.24,"sma_20":7996.5,"sma_60":8099.17,"sma_120":8236.75},{"date":"2026-08-28","open":8140,"high":8140,"low":8130,"close":8130,"volume":32,"rsi_14":60.0,"sma_20":8006.5,"sma_60":8098.17,"sma_120":8231.98},{"date":"2026-08-31","open":8130,"high":8130,"low":8055,"close":8055,"volume":56,"rsi_14":54.85,"sma_20":8011.25,"sma_60":8096.75,"sma_120":8226.63},{"date":"2026-09-01","open":8060,"high":8060,"low":7955,"close":7995,"volume":1989,"rsi_14":54.33,"sma_20":8015.25,"sma_60":8094.08,"sma_120":8221.34},{"date":"2026-09-02","open":8020,"high":8020,"low":8000,"close":8000,"volume":31,"rsi_14":48.09,"sma_20":8012.25,"sma_60":8093.0,"sma_120":8215.44},{"date":"2026-09-03","open":7930,"high":8065,"low":7925,"close":8050,"volume":1900,"rsi_14":51.58,"sma_20":8014.5,"sma_60":8090.33,"sma_120":8210.18},{"date":"2026-09-04","open":8075,"high":8075,"low":7947,"close":7955,"volume":1646,"rsi_14":42.19,"sma_20":8006.25,"sma_60":8088.08,"sma_120":8205.23},{"date":"2026-09-07","open":7930,"high":8080,"low":7930,"close":8055,"volume":324,"rsi_14":55.8,"sma_20":8012.25,"sma_60":8087.17,"sma_120":8201.33},{"date":"2026-09-08","open":8080,"high":8080,"low":7930,"close":7930,"volume":73,"rsi_14":50.75,"sma_20":8011.0,"sma_60":8083.75,"sma_120":8196.3},{"date":"2026-09-09","open":7960,"high":8065,"low":7930,"close":7930,"volume":3526,"rsi_14":43.02,"sma_20":8012.25,"sma_60":8079.5,"sma_120":8190.94},{"date":"2026-09-10","open":7930,"high":8045,"low":7900,"close":7910,"volume":599,"rsi_14":39.64,"sma_20":8006.0,"sma_60":8075.33,"sma_120":8185.06},{"date":"2026-09-11","open":7930,"high":7935,"low":7930,"close":7930,"volume":63,"rsi_14":48.63,"sma_20":8001.5,"sma_60":8070.92,"sma_120":8179.86},{"date":"2026-09-14","open":7900,"high":7950,"low":7895,"close":7895,"volume":91,"rsi_14":42.66,"sma_20":7991.0,"sma_60":8065.42,"sma_120":8174.11},{"date":"2026-09-15","open":7940,"high":7940,"low":7905,"close":7905,"volume":168,"rsi_14":42.25,"sma_20":7988.75,"sma_60":8060.25,"sma_120":8170.2},{"date":"2026-09-16","open":7930,"high":7935,"low":7870,"close":7905,"volume":589,"rsi_14":41.84,"sma_20":7988.25,"sma_60":8053.83,"sma_120":8165.9},{"date":"2026-09-17","open":7965,"high":7965,"low":7930,"close":7930,"volume":6,"rsi_14":33.87,"sma_20":7982.25,"sma_60":8049.67,"sma_120":8161.13},{"date":"2026-09-18","open":7950,"high":8015,"low":7950,"close":8010,"volume":127,"rsi_14":46.4,"sma_20":7978.5,"sma_60":8046.75,"sma_120":8157.11},{"date":"2026-09-21","open":7985,"high":8000,"low":7980,"close":8000,"volume":90,"rsi_14":50.43,"sma_20":7981.0,"sma_60":8042.25,"sma_120":8153.65},{"date":"2026-09-22","open":8015,"high":8015,"low":7995,"close":7995,"volume":151,"rsi_14":49.57,"sma_20":7980.75,"sma_60":8037.5,"sma_120":8149.89},{"date":"2026-09-23","open":8015,"high":8015,"low":7990,"close":8000,"volume":1177,"rsi_14":45.28,"sma_20":7980.0,"sma_60":8031.92,"sma_120":8145.65},{"date":"2026-09-28","open":7770,"high":7770,"low":7750,"close":7760,"volume":827,"rsi_14":35.56,"sma_20":7967.0,"sma_60":8023.33,"sma_120":8139.12},{"date":"2026-09-29","open":7740,"high":7740,"low":7665,"close":7715,"volume":2777,"rsi_14":22.58,"sma_20":7946.25,"sma_60":8015.33,"sma_120":8132.77},{"date":"2026-09-30","open":7710,"high":7720,"low":7692,"close":7715,"volume":67,"rsi_14":28.28,"sma_20":7929.25,"sma_60":8006.17,"sma_120":8126.12},{"date":"2026-10-01","open":7650,"high":7660,"low":7625,"close":7645,"volume":589,"rsi_14":24.78,"sma_20":7911.75,"sma_60":7995.25,"sma_120":8120.29},{"date":"2026-10-02","open":7605,"high":7660,"low":7600,"close":7645,"volume":212,"rsi_14":25.69,"sma_20":7894.0,"sma_60":7987.08,"sma_120":8114.42},{"date":"2026-10-06","open":7610,"high":7610,"low":7540,"close":7610,"volume":1182,"rsi_14":21.43,"sma_20":7872.0,"sma_60":7978.92,"sma_120":8107.83},{"date":"2026-10-07","open":7605,"high":7605,"low":7550,"close":7585,"volume":298,"rsi_14":21.82,"sma_20":7853.5,"sma_60":7968.83,"sma_120":8100.96},{"date":"2026-10-08","open":7590,"high":7590,"low":7565,"close":7565,"volume":315,"rsi_14":19.64,"sma_20":7829.0,"sma_60":7961.0,"sma_120":8094.04},{"date":"2026-10-12","open":7565,"high":7710,"low":7565,"close":7695,"volume":140,"rsi_14":34.78,"sma_20":7817.25,"sma_60":7954.58,"sma_120":8088.83},{"date":"2026-10-13","open":7705,"high":7750,"low":7650,"close":7750,"volume":953,"rsi_14":37.5,"sma_20":7808.25,"sma_60":7949.75,"sma_120":8083.71},{"date":"2026-10-14","open":7730,"high":7735,"low":7665,"close":7735,"volume":322,"rsi_14":29.01,"sma_20":7799.5,"sma_60":7945.17,"sma_120":8078.17},{"date":"2026-10-15","open":7740,"high":7790,"low":7740,"close":7790,"volume":2768,"rsi_14":35.0,"sma_20":7792.5,"sma_60":7941.17,"sma_120":8073.38},{"date":"2026-10-16","open":7815,"high":7870,"low":7815,"close":7870,"volume":173,"rsi_14":41.94,"sma_20":7791.25,"sma_60":7935.58,"sma_120":8069.25},{"date":"2026-10-19","open":7870,"high":7880,"low":7840,"close":7880,"volume":166,"rsi_14":42.31,"sma_20":7790.0,"sma_60":7930.25,"sma_120":8065.29},{"date":"2026-10-20","open":7825,"high":7825,"low":7820,"close":7825,"volume":187,"rsi_14":55.46,"sma_20":7786.0,"sma_60":7924.67,"sma_120":8060.54},{"date":"2026-10-21","open":7850,"high":7850,"low":7810,"close":7815,"volume":80,"rsi_14":58.93,"sma_20":7780.25,"sma_60":7920.42,"sma_120":8055.71},{"date":"2026-10-22","open":7905,"high":7930,"low":7905,"close":7925,"volume":6048,"rsi_14":65.67,"sma_20":7776.0,"sma_60":7919.17,"sma_120":8052.29},{"date":"2026-10-23","open":8000,"high":8035,"low":7970,"close":8020,"volume":726,"rsi_14":76.98,"sma_20":7777.0,"sma_60":7919.0,"sma_120":8049.21}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 미국장기국채선물(H)","phase":"above-fold","symbol_resolved":true}