{"status":"ok","report":{"price_analysis":{"current":12420.0,"change_1d":-1.5,"change_7d":-1.8,"change_30d":0.6,"high_30d":13240.0,"low_30d":12335.0,"position_in_range":9.0,"support":12425.5,"resistance":13149.5},"summary":"KODEX 미국30년국채울트라선물인버스(H)(304670)은(는) S&P Ultra T-Bond Futures Index Inverse(ER)를 추종하는 ETF입니다, 순자산 71.6억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 34.5로 약세 구간입니다. MACD(36.40)가 시그널선(98.41)을 하회합니다(데드크로스). SMA20 12848, SMA60 12525 — 혼조세입니다. 볼린저밴드 12347~13349 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 35","rsi_14":34.52914798206278,"macd":36.4012320940692,"macd_signal":98.4119472984082,"sma_20":12848.0,"sma_60":12525.0,"bb_upper":13349.192577758291,"bb_lower":12346.807422241709,"atr_14":106.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 586.00. 30일 누적: 외국인 0.00, 기관 2505.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":586.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":113.0,"retail_net":-113.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":102.0,"retail_net":-102.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":758.0,"retail_net":-758.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-381.0,"retail_net":381.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":107.0,"retail_net":-107.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-36.0,"retail_net":36.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":1145.0,"retail_net":-1145.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":2819.0,"retail_net":-2819.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-29.0,"retail_net":29.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":36.0,"retail_net":-36.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":430.0,"retail_net":-430.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-122.0,"retail_net":122.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-154.0,"retail_net":154.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-459.0,"retail_net":459.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-1290.0,"retail_net":1290.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":43.0,"retail_net":-43.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":131.0,"retail_net":-131.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":478.0,"retail_net":-478.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-48.0,"retail_net":48.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-53.0,"retail_net":53.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-1044.0,"retail_net":1044.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0}],"periods":{"d1":{"foreign_net":0,"institution_net":113.0,"retail_net":-113.0},"d3":{"foreign_net":0,"institution_net":209.0,"retail_net":-209.0},"d7":{"foreign_net":0,"institution_net":678.0,"retail_net":-678.0},"d14":{"foreign_net":0,"institution_net":4921.0,"retail_net":-4921.0},"d30":{"foreign_net":0,"institution_net":2505.0,"retail_net":-2505.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":39,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":34.5,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.6,"unit":"%","percentile":51,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9689,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.97,"summary":"배당수익률 0.97%","metrics":[{"name":"배당수익률","value":0.97,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:12:12.201617+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"S&P Ultra T-Bond Futures Index Inverse(ER)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.3,"aum":600000000.0,"aum_display":"71.6억","dividend_yield":null,"tracking_error":1.05,"holdings":[{"ticker":"","name":"Proshares Short 20+ Year Treasury","weight":null},{"ticker":"","name":"US ULT30YR NOTE (CBT) 2026 09","weight":null},{"ticker":"","name":"2026-07 달러선물","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":5,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":12420.0,"change_pct":-1.47,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-09-12","close":9962.2959},{"date":"2018-09-13","close":9952.3984},{"date":"2018-09-14","close":9932.6025},{"date":"2018-09-17","close":9957.3467},{"date":"2018-09-18","close":9977.1426},{"date":"2018-09-19","close":10066.2246},{"date":"2018-09-20","close":10115.7139},{"date":"2018-09-21","close":10061.2754},{"date":"2018-09-27","close":10066.2246},{"date":"2018-09-28","close":10051.3779},{"date":"2018-10-01","close":10120.6631},{"date":"2018-10-02","close":10130.5615},{"date":"2018-10-04","close":10368.1123},{"date":"2018-10-05","close":10358.2139},{"date":"2018-10-08","close":10462.1426},{"date":"2018-10-10","close":10392.8574},{"date":"2018-10-11","close":10338.418},{"date":"2018-10-12","close":10318.6221},{"date":"2018-10-15","close":10298.8262},{"date":"2018-10-16","close":10318.6221},{"date":"2018-10-17","close":10313.6738},{"date":"2018-10-18","close":10382.959},{"date":"2018-10-19","close":10348.3164},{"date":"2018-10-22","close":10378.0107},{"date":"2018-10-23","close":10363.1631},{"date":"2018-10-24","close":10363.1631},{"date":"2018-10-25","close":10308.7246},{"date":"2018-10-26","close":10298.8262},{"date":"2018-10-29","close":10264.1836},{"date":"2018-10-30","close":10303.7754},{"date":"2018-10-31","close":10378.0107},{"date":"2018-11-01","close":10437.3984},{"date":"2018-11-02","close":10427.5},{"date":"2018-11-05","close":10496.7861},{"date":"2018-11-06","close":10486.8877},{"date":"2018-11-07","close":10506.6836},{"date":"2018-11-08","close":10481.9385},{"date":"2018-11-09","close":10457.1943},{"date":"2018-11-12","close":10387.9082},{"date":"2018-11-13","close":10358.2139},{"date":"2018-11-14","close":10338.418},{"date":"2018-11-15","close":10318.6221},{"date":"2018-11-16","close":10343.3672},{"date":"2018-11-19","close":10264.1836},{"date":"2018-11-20","close":10254.2861},{"date":"2018-11-21","close":10269.1328},{"date":"2018-11-22","close":10259.2344},{"date":"2018-11-23","close":10254.2861},{"date":"2018-11-26","close":10224.5918},{"date":"2018-11-27","close":10254.2861},{"date":"2018-11-28","close":10259.2344},{"date":"2018-11-29","close":10364.9319},{"date":"2018-11-30","close":10264.1836},{"date":"2018-12-03","close":10269.1328},{"date":"2018-12-04","close":10051.3779},{"date":"2018-12-05","close":10021.6836},{"date":"2018-12-06","close":9972.1943},{"date":"2018-12-07","close":9972.1943},{"date":"2018-12-10","close":9952.3984},{"date":"2018-12-11","close":9942.5},{"date":"2018-12-12","close":10044.6586},{"date":"2018-12-13","close":9952.3984},{"date":"2018-12-14","close":9972.1943},{"date":"2018-12-17","close":9937.5508},{"date":"2018-12-18","close":9893.0098},{"date":"2018-12-19","close":9823.7246},{"date":"2018-12-20","close":9650.5098},{"date":"2018-12-21","close":9749.4902},{"date":"2018-12-24","close":9749.4902},{"date":"2018-12-26","close":9685.1533},{"date":"2018-12-27","close":9749.4902},{"date":"2018-12-28","close":9794.0303},{"date":"2019-01-02","close":9709.8984},{"date":"2019-01-03","close":9625.7656},{"date":"2019-01-04","close":9546.582},{"date":"2019-01-07","close":9650.5098},{"date":"2019-01-08","close":9749.6435},{"date":"2019-01-09","close":9675.2549},{"date":"2019-01-10","close":9680.2041},{"date":"2019-01-11","close":9749.4902},{"date":"2019-01-14","close":9729.6943},{"date":"2019-01-15","close":9779.1836},{"date":"2019-01-16","close":9789.082},{"date":"2019-01-17","close":9890.0788},{"date":"2019-01-18","close":9890.0788},{"date":"2019-01-21","close":9823.7246},{"date":"2019-01-22","close":9924.4299},{"date":"2019-01-23","close":9808.8779},{"date":"2019-01-24","close":9803.9287},{"date":"2019-01-25","close":9769.2861},{"date":"2019-01-28","close":9869.8723},{"date":"2019-01-29","close":9774.2344},{"date":"2019-01-30","close":9769.2861},{"date":"2019-01-31","close":9749.4902},{"date":"2019-02-01","close":9660.4082},{"date":"2019-02-07","close":9769.2861},{"date":"2019-02-08","close":9670.3066},{"date":"2019-02-11","close":9635.6631},{"date":"2019-02-12","close":9685.1533},{"date":"2019-02-13","close":9690.1025},{"date":"2019-02-14","close":9739.5918},{"date":"2019-02-15","close":9645.5615},{"date":"2019-02-18","close":9680.2041},{"date":"2019-02-19","close":9680.2041},{"date":"2019-02-20","close":9655.459},{"date":"2019-02-21","close":9645.5615},{"date":"2019-02-22","close":9744.541},{"date":"2019-02-25","close":9729.6943},{"date":"2019-02-26","close":9724.7451},{"date":"2019-02-27","close":9714.8467},{"date":"2019-02-28","close":9749.4902},{"date":"2019-03-04","close":9917.7549},{"date":"2019-03-05","close":9868.2656},{"date":"2019-03-06","close":9833.6221},{"date":"2019-03-07","close":9823.7246},{"date":"2019-03-08","close":9744.541},{"date":"2019-03-11","close":9729.6943},{"date":"2019-03-12","close":9734.6426},{"date":"2019-03-13","close":9670.3066},{"date":"2019-03-14","close":9695.0508},{"date":"2019-03-15","close":9719.7959},{"date":"2019-03-18","close":9709.8984},{"date":"2019-03-19","close":9695.0508},{"date":"2019-03-20","close":9795.1082},{"date":"2019-03-21","close":9625.7656},{"date":"2019-03-22","close":9605.9697},{"date":"2019-03-25","close":9452.5508},{"date":"2019-03-26","close":9462.4492},{"date":"2019-03-27","close":9437.7041},{"date":"2019-03-28","close":9328.8262},{"date":"2019-03-29","close":9358.5205},{"date":"2019-04-01","close":9378.3164},{"date":"2019-04-02","close":9447.6025},{"date":"2019-04-03","close":9487.1943},{"date":"2019-04-04","close":9541.6328},{"date":"2019-04-05","close":9541.6328},{"date":"2019-04-08","close":9506.9902},{"date":"2019-04-09","close":9506.9902},{"date":"2019-04-10","close":9477.2959},{"date":"2019-04-11","close":9492.1426},{"date":"2019-04-12","close":9506.9902},{"date":"2019-04-15","close":9586.1738},{"date":"2019-04-16","close":9586.1738},{"date":"2019-04-17","close":9620.8164},{"date":"2019-04-18","close":9620.8164},{"date":"2019-04-19","close":9605.9697},{"date":"2019-04-22","close":9704.1789},{"date":"2019-04-23","close":9610.918},{"date":"2019-04-24","close":9610.918},{"date":"2019-04-25","close":9566.3779},{"date":"2019-04-26","close":9546.582},{"date":"2019-04-29","close":9516.8877},{"date":"2019-04-30","close":9551.5303},{"date":"2019-05-02","close":9531.7344},{"date":"2019-05-03","close":9629.4148},{"date":"2019-05-07","close":9502.041},{"date":"2019-05-08","close":9442.6533},{"date":"2019-05-09","close":9442.6533},{"date":"2019-05-10","close":9539.4958},{"date":"2019-05-13","close":9432.7549},{"date":"2019-05-14","close":9398.1123},{"date":"2019-05-15","close":9495.0414},{"date":"2019-05-16","close":9333.7754},{"date":"2019-05-17","close":9393.1631},{"date":"2019-05-20","close":9378.3164},{"date":"2019-05-21","close":9378.3164},{"date":"2019-05-22","close":9383.2656},{"date":"2019-05-23","close":9338.7246},{"date":"2019-05-24","close":9249.6426},{"date":"2019-05-27","close":9249.6426},{"date":"2019-05-28","close":9215.0},{"date":"2019-05-29","close":9170.459},{"date":"2019-05-30","close":9116.0205},{"date":"2019-05-31","close":9026.9385},{"date":"2019-06-03","close":8937.8574},{"date":"2019-06-04","close":8918.0615},{"date":"2019-06-05","close":9017.041},{"date":"2019-06-07","close":9007.1426},{"date":"2019-06-10","close":8987.3467},{"date":"2019-06-11","close":9061.582},{"date":"2019-06-12","close":8997.2451},{"date":"2019-06-13","close":8977.4492},{"date":"2019-06-14","close":8967.5508},{"date":"2019-06-17","close":8987.3467},{"date":"2019-06-18","close":8937.8574},{"date":"2019-06-19","close":8883.418},{"date":"2019-06-20","close":8819.082},{"date":"2019-06-21","close":8868.5713},{"date":"2019-06-24","close":8952.7041},{"date":"2019-06-25","close":8868.5713},{"date":"2019-06-26","close":8868.5713},{"date":"2019-06-27","close":8927.959},{"date":"2019-06-28","close":8903.2139},{"date":"2019-07-01","close":8913.1123},{"date":"2019-07-02","close":9005.0334},{"date":"2019-07-03","close":8799.2861},{"date":"2019-07-04","close":8764.6426},{"date":"2019-07-05","close":8774.541},{"date":"2019-07-08","close":8858.6738},{"date":"2019-07-09","close":8858.6738},{"date":"2019-07-10","close":8937.8574},{"date":"2019-07-11","close":8927.959},{"date":"2019-07-12","close":9071.4795},{"date":"2019-07-15","close":9086.3262},{"date":"2019-07-16","close":9002.1943},{"date":"2019-07-17","close":9002.1943},{"date":"2019-07-18","close":8932.9082},{"date":"2019-07-19","close":8947.7549},{"date":"2019-07-22","close":8947.7549},{"date":"2019-07-23","close":9039.3845},{"date":"2019-07-24","close":9007.1426},{"date":"2019-07-25","close":8952.7041},{"date":"2019-07-26","close":8997.2451},{"date":"2019-07-29","close":8962.6025},{"date":"2019-07-30","close":8962.6025},{"date":"2019-07-31","close":8937.8574},{"date":"2019-08-01","close":8913.1123},{"date":"2019-08-02","close":8700.3066},{"date":"2019-08-05","close":8507.2959},{"date":"2019-08-06","close":8433.0615},{"date":"2019-08-07","close":8368.7246},{"date":"2019-08-08","close":8418.2139},{"date":"2019-08-09","close":8353.8779},{"date":"2019-08-12","close":8378.6221},{"date":"2019-08-13","close":8185.6123},{"date":"2019-08-14","close":8235.1025},{"date":"2019-08-16","close":8037.1431},{"date":"2019-08-19","close":8086.6328},{"date":"2019-08-20","close":8121.2754},{"date":"2019-08-21","close":8056.939},{"date":"2019-08-22","close":8086.6328},{"date":"2019-08-23","close":8205.4082},{"date":"2019-08-26","close":7938.1631},{"date":"2019-08-27","close":8032.1938},{"date":"2019-08-28","close":7913.4185},{"date":"2019-08-29","close":7923.3164},{"date":"2019-08-30","close":7967.8574},{"date":"2019-09-02","close":8049.2653},{"date":"2019-09-03","close":8017.3472},{"date":"2019-09-04","close":7933.2144},{"date":"2019-09-05","close":8007.4492},{"date":"2019-09-06","close":8106.4287},{"date":"2019-09-09","close":8051.9897},{"date":"2019-09-10","close":8185.6123},{"date":"2019-09-11","close":8294.4902},{"date":"2019-09-16","close":8502.3467},{"date":"2019-09-17","close":8433.0615},{"date":"2019-09-18","close":8388.5205},{"date":"2019-09-19","close":8363.7754},{"date":"2019-09-20","close":8289.541},{"date":"2019-09-23","close":8279.6426},{"date":"2019-09-24","close":8230.1533},{"date":"2019-09-25","close":8170.7651},{"date":"2019-09-26","close":8205.4082},{"date":"2019-09-27","close":8215.3066},{"date":"2019-09-30","close":8185.6123},{"date":"2019-10-01","close":8220.2549},{"date":"2019-10-02","close":8175.7144},{"date":"2019-10-04","close":8027.2451},{"date":"2019-10-07","close":8017.3472},{"date":"2019-10-08","close":8081.6836},{"date":"2019-10-10","close":8071.7856},{"date":"2019-10-11","close":8215.3066},{"date":"2019-10-14","close":8264.7959},{"date":"2019-10-15","close":8240.0508},{"date":"2019-10-16","close":8329.1328},{"date":"2019-10-17","close":8314.2861},{"date":"2019-10-18","close":8339.0303},{"date":"2019-10-21","close":8363.7754},{"date":"2019-10-22","close":8418.2139},{"date":"2019-10-23","close":8358.8262},{"date":"2019-10-24","close":8339.0303},{"date":"2019-10-25","close":8368.7246},{"date":"2019-10-28","close":8442.959},{"date":"2019-10-29","close":8507.2959},{"date":"2019-10-30","close":8472.6533},{"date":"2019-10-31","close":8368.7246},{"date":"2019-11-01","close":8249.9492},{"date":"2019-11-04","close":8304.3877},{"date":"2019-11-05","close":8413.2656},{"date":"2019-11-06","close":8477.6025},{"date":"2019-11-07","close":8428.1123},{"date":"2019-11-08","close":8551.8369},{"date":"2019-11-11","close":8616.1738},{"date":"2019-11-12","close":8640.918},{"date":"2019-11-13","close":8586.4795},{"date":"2019-11-14","close":8502.3467},{"date":"2019-11-15","close":8482.5508},{"date":"2019-11-18","close":8438.0098},{"date":"2019-11-19","close":8433.0615},{"date":"2019-11-20","close":8299.4385},{"date":"2019-11-21","close":8269.7451},{"date":"2019-11-22","close":8324.1836},{"date":"2019-11-25","close":8334.082},{"date":"2019-11-26","close":8289.541},{"date":"2019-11-27","close":8249.9492},{"date":"2019-11-28","close":8294.4902},{"date":"2019-11-29","close":8269.7451},{"date":"2019-12-02","close":8343.9795},{"date":"2019-12-03","close":8403.3672},{"date":"2019-12-04","close":8240.0508},{"date":"2019-12-05","close":8289.541},{"date":"2019-12-06","close":8348.9287},{"date":"2019-12-09","close":8373.6738},{"date":"2019-12-10","close":8358.8262},{"date":"2019-12-11","close":8358.8262},{"date":"2019-12-12","close":8324.1836},{"date":"2019-12-13","close":8457.8066},{"date":"2019-12-16","close":8373.6738},{"date":"2019-12-17","close":8388.5205},{"date":"2019-12-18","close":8428.1123},{"date":"2019-12-19","close":8487.5},{"date":"2019-12-20","close":8512.2451},{"date":"2019-12-23","close":8487.5},{"date":"2019-12-24","close":8487.5},{"date":"2019-12-26","close":8472.6533},{"date":"2019-12-27","close":8457.8066},{"date":"2019-12-30","close":8457.8066},{"date":"2020-01-02","close":8532.041},{"date":"2020-01-03","close":8398.418},{"date":"2020-01-06","close":8299.4385},{"date":"2020-01-07","close":8393.4697},{"date":"2020-01-08","close":8383.5713},{"date":"2020-01-09","close":8492.4492},{"date":"2020-01-10","close":8482.5508},{"date":"2020-01-13","close":8393.4697},{"date":"2020-01-14","close":8423.1631},{"date":"2020-01-15","close":8358.8262},{"date":"2020-01-16","close":8339.0303},{"date":"2020-01-17","close":8428.1123},{"date":"2020-01-20","close":8403.3672},{"date":"2020-01-21","close":8358.8262},{"date":"2020-01-22","close":8444.3026},{"date":"2020-01-23","close":8269.7451},{"date":"2020-01-28","close":8051.9897},{"date":"2020-01-29","close":8126.2246},{"date":"2020-01-30","close":7997.5513},{"date":"2020-01-31","close":8032.1938},{"date":"2020-02-03","close":7977.7554},{"date":"2020-02-04","close":8002.5},{"date":"2020-02-05","close":8071.7856},{"date":"2020-02-06","close":8185.6123},{"date":"2020-02-07","close":8091.5815},{"date":"2020-02-10","close":8017.3472},{"date":"2020-02-11","close":8017.3472},{"date":"2020-02-12","close":8056.939},{"date":"2020-02-13","close":8032.1938},{"date":"2020-02-14","close":8032.1938},{"date":"2020-02-17","close":8007.4492},{"date":"2020-02-18","close":7933.2144},{"date":"2020-02-19","close":7948.061},{"date":"2020-02-20","close":7953.0103},{"date":"2020-02-21","close":7849.0815},{"date":"2020-02-24","close":7779.7959},{"date":"2020-02-25","close":7745.1533},{"date":"2020-02-26","close":7685.7651},{"date":"2020-02-27","close":7636.2754},{"date":"2020-02-28","close":7562.041},{"date":"2020-03-02","close":7428.4185},{"date":"2020-03-03","close":7492.7554},{"date":"2020-03-04","close":7403.6733},{"date":"2020-03-05","close":7468.0103},{"date":"2020-03-06","close":7161.1733},{"date":"2020-03-09","close":6468.3164},{"date":"2020-03-10","close":6839.4897},{"date":"2020-03-11","close":6864.2349},{"date":"2020-03-12","close":6933.5205},{"date":"2020-03-13","close":7250.2554},{"date":"2020-03-16","close":6834.541},{"date":"2020-03-17","close":6859.2856},{"date":"2020-03-18","close":7255.2041},{"date":"2020-03-19","close":7665.9692},{"date":"2020-03-20","close":7359.1328},{"date":"2020-03-23","close":7037.4492},{"date":"2020-03-24","close":6938.4692},{"date":"2020-03-25","close":6888.9795},{"date":"2020-03-26","close":6834.541},{"date":"2020-03-27","close":6839.4897},{"date":"2020-03-30","close":6661.3267},{"date":"2020-03-31","close":6735.561},{"date":"2020-04-01","close":6715.7651},{"date":"2020-04-02","close":6631.6328},{"date":"2020-04-03","close":6656.3774},{"date":"2020-04-06","close":6636.5815},{"date":"2020-04-07","close":6765.2554},{"date":"2020-04-08","close":6720.7144},{"date":"2020-04-09","close":6770.2041},{"date":"2020-04-10","close":6879.0815},{"date":"2020-04-13","close":6775.1533},{"date":"2020-04-14","close":6829.5918},{"date":"2020-04-16","close":6671.2246},{"date":"2020-04-17","close":6631.6328},{"date":"2020-04-20","close":6671.2246},{"date":"2020-04-21","close":6636.5815},{"date":"2020-04-22","close":6542.5513},{"date":"2020-04-23","close":6601.939},{"date":"2020-04-24","close":6562.3472},{"date":"2020-04-27","close":6611.8369},{"date":"2020-04-28","close":6676.1733},{"date":"2020-04-29","close":6616.7856},{"date":"2020-05-04","close":6651.4287},{"date":"2020-05-06","close":6780.1021},{"date":"2020-05-07","close":6859.2856},{"date":"2020-05-08","close":6740.5103},{"date":"2020-05-11","close":6844.439},{"date":"2020-05-12","close":6829.5918},{"date":"2020-05-13","close":6770.2041},{"date":"2020-05-14","close":6710.8164},{"date":"2020-05-15","close":6676.1733},{"date":"2020-05-18","close":6730.6123},{"date":"2020-05-19","close":6869.1836},{"date":"2020-05-20","close":6804.8472},{"date":"2020-05-21","close":6760.3062},{"date":"2020-05-22","close":6725.6631},{"date":"2020-05-25","close":6760.3062},{"date":"2020-05-26","close":6799.8979},{"date":"2020-05-27","close":6854.3369},{"date":"2020-05-28","close":6898.8774},{"date":"2020-05-29","close":6859.2856},{"date":"2020-06-01","close":6844.439},{"date":"2020-06-02","close":6884.0308},{"date":"2020-06-03","close":6933.5205},{"date":"2020-06-04","close":6968.1631},{"date":"2020-06-05","close":7131.4795},{"date":"2020-06-08","close":7176.0205},{"date":"2020-06-09","close":7072.0918},{"date":"2020-06-10","close":7017.6533},{"date":"2020-06-11","close":6893.9287},{"date":"2020-06-12","close":6849.3877},{"date":"2020-06-15","close":6780.1021},{"date":"2020-06-16","close":6938.4692},{"date":"2020-06-17","close":6928.5713},{"date":"2020-06-18","close":6898.8774},{"date":"2020-06-19","close":6955.0825},{"date":"2020-06-22","close":6869.1836},{"date":"2020-06-23","close":6859.2856},{"date":"2020-06-24","close":6903.8267},{"date":"2020-06-25","close":6804.8472},{"date":"2020-06-26","close":6804.8472},{"date":"2020-06-29","close":6735.561},{"date":"2020-06-30","close":6760.3062},{"date":"2020-07-01","close":6829.5918},{"date":"2020-07-02","close":6804.8472},{"date":"2020-07-03","close":6879.3081},{"date":"2020-07-06","close":6854.3369},{"date":"2020-07-07","close":6804.8472},{"date":"2020-07-08","close":6750.4082},{"date":"2020-07-09","close":6775.1533},{"date":"2020-07-10","close":6606.8877},{"date":"2020-07-13","close":6671.2246},{"date":"2020-07-14","close":6636.5815},{"date":"2020-07-15","close":6666.2754},{"date":"2020-07-16","close":6681.1226},{"date":"2020-07-17","close":6656.3774},{"date":"2020-07-20","close":6646.4795},{"date":"2020-07-21","close":6646.4795},{"date":"2020-07-22","close":6651.4287},{"date":"2020-07-23","close":6621.7349},{"date":"2020-07-24","close":6537.6021},{"date":"2020-07-27","close":6527.7041},{"date":"2020-07-28","close":6582.1431},{"date":"2020-07-29","close":6522.7554},{"date":"2020-07-30","close":6547.5},{"date":"2020-07-31","close":6473.2651},{"date":"2020-08-03","close":6522.7554},{"date":"2020-08-04","close":6522.7554},{"date":"2020-08-05","close":6488.1123},{"date":"2020-08-06","close":6507.9082},{"date":"2020-08-07","close":6463.3672},{"date":"2020-08-10","close":6527.7041},{"date":"2020-08-11","close":6562.3472},{"date":"2020-08-12","close":6666.2754},{"date":"2020-08-13","close":6676.1733},{"date":"2020-08-14","close":6760.3062},{"date":"2020-08-18","close":6725.6631},{"date":"2020-08-19","close":6710.8164},{"date":"2020-08-20","close":6705.8672},{"date":"2020-08-21","close":6720.7144},{"date":"2020-08-24","close":6651.4287},{"date":"2020-08-25","close":6686.0713},{"date":"2020-08-26","close":6770.2041},{"date":"2020-08-27","close":6775.1533},{"date":"2020-08-28","close":6933.5205},{"date":"2020-08-31","close":6864.2349},{"date":"2020-09-01","close":6834.541},{"date":"2020-09-02","close":6760.3062},{"date":"2020-09-03","close":6681.1226},{"date":"2020-09-04","close":6651.4287},{"date":"2020-09-07","close":6814.7451},{"date":"2020-09-08","close":6790.0},{"date":"2020-09-09","close":6695.9692},{"date":"2020-09-10","close":6775.1533},{"date":"2020-09-11","close":6730.6123},{"date":"2020-09-14","close":6705.8672},{"date":"2020-09-15","close":6720.7144},{"date":"2020-09-16","close":6720.7144},{"date":"2020-09-17","close":6750.4082},{"date":"2020-09-18","close":6725.6631},{"date":"2020-09-21","close":6755.3569},{"date":"2020-09-22","close":6700.9185},{"date":"2020-09-23","close":6705.8672},{"date":"2020-09-24","close":6774.2342},{"date":"2020-09-25","close":6720.7144},{"date":"2020-09-28","close":6710.8164},{"date":"2020-09-29","close":6705.8672},{"date":"2020-10-05","close":6809.7959},{"date":"2020-10-06","close":6923.6226},{"date":"2020-10-07","close":6888.9795},{"date":"2020-10-08","close":6918.6733},{"date":"2020-10-12","close":6869.1836},{"date":"2020-10-13","close":6874.1328},{"date":"2020-10-14","close":6829.5918},{"date":"2020-10-15","close":6780.1021},{"date":"2020-10-16","close":6804.8472},{"date":"2020-10-19","close":6869.1836},{"date":"2020-10-20","close":6869.1836},{"date":"2020-10-21","close":6987.959},{"date":"2020-10-22","close":6953.3164},{"date":"2020-10-23","close":7017.6533},{"date":"2020-10-26","close":6938.4692},{"date":"2020-10-27","close":6913.7246},{"date":"2020-10-28","close":6839.4897},{"date":"2020-10-29","close":6884.0308},{"date":"2020-10-30","close":6898.8774},{"date":"2020-11-02","close":6973.1123},{"date":"2020-11-03","close":6933.5205},{"date":"2020-11-04","close":6898.8774},{"date":"2020-11-05","close":6770.2041},{"date":"2020-11-06","close":6799.8979},{"date":"2020-11-09","close":6884.0308},{"date":"2020-11-10","close":6997.8569},{"date":"2020-11-11","close":7096.8369},{"date":"2020-11-12","close":7017.6533},{"date":"2020-11-13","close":6903.8267},{"date":"2020-11-16","close":6913.7246},{"date":"2020-11-17","close":6973.1123},{"date":"2020-11-18","close":6854.3369},{"date":"2020-11-19","close":6854.3369},{"date":"2020-11-20","close":6780.1021},{"date":"2020-11-23","close":6790.0},{"date":"2020-11-24","close":6869.1836},{"date":"2020-11-25","close":6898.8774},{"date":"2020-11-26","close":6874.1328},{"date":"2020-11-27","close":6844.439},{"date":"2020-11-30","close":6824.6431},{"date":"2020-12-01","close":6824.6431},{"date":"2020-12-02","close":6958.2651},{"date":"2020-12-03","close":6997.8569},{"date":"2020-12-04","close":6963.2144},{"date":"2020-12-07","close":7032.5},{"date":"2020-12-08","close":6992.9082},{"date":"2020-12-09","close":6983.0103},{"date":"2020-12-10","close":6958.2651},{"date":"2020-12-11","close":6908.7754},{"date":"2020-12-14","close":6893.9287},{"date":"2020-12-15","close":6893.9287},{"date":"2020-12-16","close":6938.4692},{"date":"2020-12-17","close":6923.6226},{"date":"2020-12-18","close":6948.3672},{"date":"2020-12-21","close":6938.4692},{"date":"2020-12-22","close":6938.4692},{"date":"2020-12-23","close":6908.7754},{"date":"2020-12-24","close":6968.1631},{"date":"2020-12-28","close":6968.1631},{"date":"2020-12-29","close":6963.2144},{"date":"2020-12-30","close":6948.3672},{"date":"2021-01-04","close":6938.4692},{"date":"2021-01-05","close":6908.7754},{"date":"2021-01-06","close":7077.041},{"date":"2021-01-07","close":7146.3267},{"date":"2021-01-08","close":7205.7144},{"date":"2021-01-11","close":7210.6631},{"date":"2021-01-12","close":7235.4082},{"date":"2021-01-13","close":7220.561},{"date":"2021-01-14","close":7176.0205},{"date":"2021-01-15","close":7166.1226},{"date":"2021-01-18","close":7166.1226},{"date":"2021-01-19","close":7176.0205},{"date":"2021-01-20","close":7146.3267},{"date":"2021-01-21","close":7151.2754},{"date":"2021-01-22","close":7215.6123},{"date":"2021-01-25","close":7220.561},{"date":"2021-01-26","close":7081.9897},{"date":"2021-01-27","close":7106.7349},{"date":"2021-01-28","close":7042.3979},{"date":"2021-01-29","close":7121.5815},{"date":"2021-02-01","close":7190.8672},{"date":"2021-02-02","close":7195.8164},{"date":"2021-02-03","close":7225.5103},{"date":"2021-02-04","close":7304.6938},{"date":"2021-02-05","close":7304.6938},{"date":"2021-02-08","close":7369.0308},{"date":"2021-02-09","close":7319.541},{"date":"2021-02-10","close":7329.439},{"date":"2021-02-15","close":7482.8574},{"date":"2021-02-16","close":7423.4692},{"date":"2021-02-17","close":7517.5},{"date":"2021-02-18","close":7463.061},{"date":"2021-02-19","close":7527.3979},{"date":"2021-02-22","close":7651.1226},{"date":"2021-02-23","close":7656.0713},{"date":"2021-02-24","close":7651.1226},{"date":"2021-02-25","close":7789.6938},{"date":"2021-02-26","close":7794.6431},{"date":"2021-03-02","close":7710.5103},{"date":"2021-03-03","close":7715.459},{"date":"2021-03-04","close":7779.7959},{"date":"2021-03-05","close":7863.9287},{"date":"2021-03-08","close":7839.1836},{"date":"2021-03-09","close":7804.541},{"date":"2021-03-10","close":7764.9492},{"date":"2021-03-11","close":7745.1533},{"date":"2021-03-12","close":7893.6226},{"date":"2021-03-15","close":7977.7554},{"date":"2021-03-16","close":7898.5713},{"date":"2021-03-17","close":7962.9082},{"date":"2021-03-18","close":8061.8877},{"date":"2021-03-19","close":8017.3472},{"date":"2021-03-22","close":7967.8574},{"date":"2021-03-23","close":7933.2144},{"date":"2021-03-24","close":7834.2349},{"date":"2021-03-25","close":7844.1328},{"date":"2021-03-26","close":7908.4692},{"date":"2021-03-29","close":7893.6226},{"date":"2021-03-30","close":8047.041},{"date":"2021-03-31","close":7967.8574},{"date":"2021-04-01","close":7957.959},{"date":"2021-04-02","close":7903.5205},{"date":"2021-04-05","close":8014.9142},{"date":"2021-04-06","close":7873.8267},{"date":"2021-04-07","close":7854.0308},{"date":"2021-04-08","close":7888.6733},{"date":"2021-04-09","close":7873.8267},{"date":"2021-04-12","close":7849.0815},{"date":"2021-04-13","close":7908.4692},{"date":"2021-04-14","close":7829.2856},{"date":"2021-04-15","close":7839.1836},{"date":"2021-04-16","close":7764.9492},{"date":"2021-04-19","close":7735.2554},{"date":"2021-04-20","close":7829.2856},{"date":"2021-04-21","close":7764.9492},{"date":"2021-04-22","close":7715.459},{"date":"2021-04-23","close":7735.2554},{"date":"2021-04-26","close":7760.0},{"date":"2021-04-27","close":7735.2554},{"date":"2021-04-28","close":7829.2856},{"date":"2021-04-29","close":7824.3369},{"date":"2021-04-30","close":7819.3877},{"date":"2021-05-03","close":7799.5918},{"date":"2021-05-04","close":7804.541},{"date":"2021-05-06","close":7735.2554},{"date":"2021-05-07","close":7720.4082},{"date":"2021-05-10","close":7794.6431},{"date":"2021-05-11","close":7834.2349},{"date":"2021-05-12","close":7863.9287},{"date":"2021-05-13","close":7943.1123},{"date":"2021-05-14","close":7933.2144},{"date":"2021-05-17","close":7854.0308},{"date":"2021-05-18","close":7908.4692},{"date":"2021-05-20","close":7923.3164},{"date":"2021-05-21","close":7858.9795},{"date":"2021-05-24","close":7829.2856},{"date":"2021-05-25","close":7789.6938},{"date":"2021-05-26","close":7755.0513},{"date":"2021-05-27","close":7750.1021},{"date":"2021-05-28","close":7794.6431},{"date":"2021-05-31","close":7809.4897},{"date":"2021-06-01","close":7809.4897},{"date":"2021-06-02","close":7799.5918},{"date":"2021-06-03","close":7774.8472},{"date":"2021-06-04","close":7804.541},{"date":"2021-06-07","close":7730.3062},{"date":"2021-06-08","close":7685.7651},{"date":"2021-06-09","close":7651.1226},{"date":"2021-06-10","close":7591.7349},{"date":"2021-06-11","close":7557.0918},{"date":"2021-06-14","close":7566.9897},{"date":"2021-06-15","close":7611.5308},{"date":"2021-06-16","close":7646.1733},{"date":"2021-06-17","close":7636.2754},{"date":"2021-06-18","close":7497.7041},{"date":"2021-06-21","close":7324.4897},{"date":"2021-06-22","close":7507.6021},{"date":"2021-06-23","close":7492.7554},{"date":"2021-06-24","close":7507.6021},{"date":"2021-06-25","close":7472.959},{"date":"2021-06-28","close":7581.8369},{"date":"2021-06-29","close":7502.6533},{"date":"2021-06-30","close":7482.8574},{"date":"2021-07-01","close":7482.8574},{"date":"2021-07-02","close":7443.2651},{"date":"2021-07-05","close":7413.5713},{"date":"2021-07-06","close":7418.5205},{"date":"2021-07-07","close":7309.6431},{"date":"2021-07-08","close":7210.6631},{"date":"2021-07-09","close":7279.9492},{"date":"2021-07-12","close":7304.6938},{"date":"2021-07-13","close":7329.439},{"date":"2021-07-14","close":7378.9287},{"date":"2021-07-15","close":7279.9492},{"date":"2021-07-16","close":7245.3062},{"date":"2021-07-19","close":7220.561},{"date":"2021-07-20","close":7101.7856},{"date":"2021-07-21","close":7126.5308},{"date":"2021-07-22","close":7210.6631},{"date":"2021-07-23","close":7205.7144},{"date":"2021-07-26","close":7171.0713},{"date":"2021-07-27","close":7205.7144},{"date":"2021-07-28","close":7151.2754},{"date":"2021-07-29","close":7176.0205},{"date":"2021-07-30","close":7141.3774},{"date":"2021-08-02","close":7180.9692},{"date":"2021-08-03","close":7111.6836},{"date":"2021-08-04","close":7091.8877},{"date":"2021-08-05","close":7096.8369},{"date":"2021-08-06","close":7121.5815},{"date":"2021-08-09","close":7220.561},{"date":"2021-08-10","close":7255.2041},{"date":"2021-08-11","close":7324.4897},{"date":"2021-08-12","close":7299.7451},{"date":"2021-08-13","close":7284.8979},{"date":"2021-08-17","close":7146.3267},{"date":"2021-08-18","close":7180.9692},{"date":"2021-08-19","close":7131.4795},{"date":"2021-08-20","close":7101.7856},{"date":"2021-08-23","close":7121.5815},{"date":"2021-08-24","close":7111.6836},{"date":"2021-08-25","close":7146.3267},{"date":"2021-08-26","close":7215.6123},{"date":"2021-08-27","close":7180.9692},{"date":"2021-08-30","close":7146.3267},{"date":"2021-08-31","close":7121.5815},{"date":"2021-09-01","close":7185.9185},{"date":"2021-09-02","close":7156.2246},{"date":"2021-09-03","close":7136.4287},{"date":"2021-09-06","close":7180.9692},{"date":"2021-09-07","close":7215.6123},{"date":"2021-09-08","close":7245.3062},{"date":"2021-09-09","close":7210.6631},{"date":"2021-09-10","close":7146.3267},{"date":"2021-09-13","close":7141.3774},{"date":"2021-09-14","close":7146.3267},{"date":"2021-09-15","close":7067.1431},{"date":"2021-09-16","close":7057.2451},{"date":"2021-09-17","close":7086.939},{"date":"2021-09-23","close":7037.4492},{"date":"2021-09-24","close":7195.8164},{"date":"2021-09-27","close":7235.4082},{"date":"2021-09-28","close":7314.5918},{"date":"2021-09-29","close":7378.9287},{"date":"2021-09-30","close":7373.9795},{"date":"2021-10-01","close":7334.3877},{"date":"2021-10-05","close":7344.2856},{"date":"2021-10-06","close":7453.1631},{"date":"2021-10-07","close":7403.6733},{"date":"2021-10-08","close":7472.959},{"date":"2021-10-12","close":7492.7554},{"date":"2021-10-13","close":7378.9287},{"date":"2021-10-14","close":7354.1836},{"date":"2021-10-15","close":7304.6938},{"date":"2021-10-18","close":7339.3369},{"date":"2021-10-19","close":7289.8472},{"date":"2021-10-20","close":7413.5713},{"date":"2021-10-21","close":7423.4692},{"date":"2021-10-22","close":7438.3164},{"date":"2021-10-25","close":7383.8774},{"date":"2021-10-26","close":7373.9795},{"date":"2021-10-27","close":7329.439},{"date":"2021-10-28","close":7200.7651},{"date":"2021-10-29","close":7265.1021},{"date":"2021-11-01","close":7195.8164},{"date":"2021-11-02","close":7210.6631},{"date":"2021-11-03","close":7195.8164},{"date":"2021-11-04","close":7319.541},{"date":"2021-11-05","close":7210.6631},{"date":"2021-11-08","close":7131.4795},{"date":"2021-11-09","close":7101.7856},{"date":"2021-11-10","close":7027.5513},{"date":"2021-11-11","close":7146.3267},{"date":"2021-11-12","close":7126.5308},{"date":"2021-11-15","close":7166.1226},{"date":"2021-11-16","close":7245.3062},{"date":"2021-11-17","close":7309.6431},{"date":"2021-11-18","close":7235.4082},{"date":"2021-11-19","close":7235.4082},{"date":"2021-11-22","close":7171.0713},{"date":"2021-11-23","close":7240.3574},{"date":"2021-11-24","close":7265.1021},{"date":"2021-11-25","close":7255.2041},{"date":"2021-11-26","close":7116.6328},{"date":"2021-11-29","close":7077.041},{"date":"2021-11-30","close":7047.3472},{"date":"2021-12-01","close":7027.5513},{"date":"2021-12-02","close":6978.061},{"date":"2021-12-03","close":6958.2651},{"date":"2021-12-06","close":6893.9287},{"date":"2021-12-07","close":6987.959},{"date":"2021-12-08","close":6987.959},{"date":"2021-12-09","close":7121.5815},{"date":"2021-12-10","close":7121.5815},{"date":"2021-12-13","close":7136.4287},{"date":"2021-12-14","close":7022.6021},{"date":"2021-12-15","close":7032.5},{"date":"2021-12-16","close":7062.1938},{"date":"2021-12-17","close":7067.1431},{"date":"2021-12-20","close":6963.2144},{"date":"2021-12-21","close":7062.1938},{"date":"2021-12-22","close":7081.9897},{"date":"2021-12-23","close":7062.1938},{"date":"2021-12-24","close":7086.939},{"date":"2021-12-27","close":7067.1431},{"date":"2021-12-28","close":7106.7349},{"date":"2021-12-29","close":7091.8877},{"date":"2021-12-30","close":7195.8164},{"date":"2022-01-03","close":7199.5813},{"date":"2022-01-04","close":7284.8979},{"date":"2022-01-05","close":7329.439},{"date":"2022-01-06","close":7408.6226},{"date":"2022-01-07","close":7354.1836},{"date":"2022-01-10","close":7423.4692},{"date":"2022-01-11","close":7378.9287},{"date":"2022-01-12","close":7349.2349},{"date":"2022-01-13","close":7369.0308},{"date":"2022-01-14","close":7354.1836},{"date":"2022-01-17","close":7477.9082},{"date":"2022-01-18","close":7482.8574},{"date":"2022-01-19","close":7532.3472},{"date":"2022-01-20","close":7492.7554},{"date":"2022-01-21","close":7403.6733},{"date":"2022-01-24","close":7354.1836},{"date":"2022-01-25","close":7393.7754},{"date":"2022-01-26","close":7423.4692},{"date":"2022-01-27","close":7463.061},{"date":"2022-01-28","close":7378.9287},{"date":"2022-02-03","close":7373.9795},{"date":"2022-02-04","close":7477.9082},{"date":"2022-02-07","close":7532.3472},{"date":"2022-02-08","close":7566.9897},{"date":"2022-02-09","close":7562.041},{"date":"2022-02-10","close":7576.8877},{"date":"2022-02-11","close":7685.7651},{"date":"2022-02-14","close":7730.0023},{"date":"2022-02-15","close":7665.9692},{"date":"2022-02-16","close":7774.8472},{"date":"2022-02-17","close":7715.459},{"date":"2022-02-18","close":7705.561},{"date":"2022-02-21","close":7646.1733},{"date":"2022-02-22","close":7562.041},{"date":"2022-02-23","close":7616.4795},{"date":"2022-02-24","close":7586.7856},{"date":"2022-02-25","close":7680.8164},{"date":"2022-02-28","close":7611.5308},{"date":"2022-03-02","close":7463.061},{"date":"2022-03-03","close":7596.6836},{"date":"2022-03-04","close":7566.9897},{"date":"2022-03-07","close":7477.9082},{"date":"2022-03-08","close":7532.3472},{"date":"2022-03-10","close":7715.459},{"date":"2022-03-11","close":7760.0},{"date":"2022-03-14","close":7804.541},{"date":"2022-03-15","close":7918.3672},{"date":"2022-03-16","close":7938.1631},{"date":"2022-03-17","close":7735.2554},{"date":"2022-03-18","close":7903.5205},{"date":"2022-03-21","close":7893.6226},{"date":"2022-03-22","close":8056.939},{"date":"2022-03-23","close":8136.1226},{"date":"2022-03-24","close":7987.6533},{"date":"2022-03-25","close":7987.6533},{"date":"2022-03-28","close":8111.3774},{"date":"2022-03-29","close":8047.041},{"date":"2022-03-30","close":7913.4185},{"date":"2022-03-31","close":7928.2651},{"date":"2022-04-01","close":7953.0103},{"date":"2022-04-04","close":7923.3164},{"date":"2022-04-05","close":7933.2144},{"date":"2022-04-06","close":8150.9692},{"date":"2022-04-07","close":8121.2754},{"date":"2022-04-08","close":8225.2041},{"date":"2022-04-11","close":8398.418},{"date":"2022-04-12","close":8522.1426},{"date":"2022-04-13","close":8517.1943},{"date":"2022-04-14","close":8442.959},{"date":"2022-04-15","close":8626.0713},{"date":"2022-04-18","close":8675.5615},{"date":"2022-04-19","close":8665.6631},{"date":"2022-04-20","close":8759.6943},{"date":"2022-04-21","close":8611.2246},{"date":"2022-04-22","close":8685.459},{"date":"2022-04-25","close":8650.8164},{"date":"2022-04-26","close":8621.1221},{"date":"2022-04-27","close":8546.8877},{"date":"2022-04-28","close":8631.0205},{"date":"2022-04-29","close":8660.7139},{"date":"2022-05-02","close":8884.8047},{"date":"2022-05-03","close":8873.5205},{"date":"2022-05-04","close":8838.8779},{"date":"2022-05-06","close":9046.7344},{"date":"2022-05-09","close":9300.0486},{"date":"2022-05-10","close":9116.0205},{"date":"2022-05-11","close":8977.4492},{"date":"2022-05-12","close":8814.1328},{"date":"2022-05-13","close":8883.418},{"date":"2022-05-16","close":8947.7549},{"date":"2022-05-17","close":9026.9385},{"date":"2022-05-18","close":9150.6631},{"date":"2022-05-19","close":8932.9082},{"date":"2022-05-20","close":8873.5205},{"date":"2022-05-23","close":8863.6221},{"date":"2022-05-24","close":8888.3672},{"date":"2022-05-25","close":8764.6426},{"date":"2022-05-26","close":8705.2549},{"date":"2022-05-27","close":8769.5918},{"date":"2022-05-30","close":8769.5918},{"date":"2022-05-31","close":8853.7246},{"date":"2022-06-02","close":8883.418},{"date":"2022-06-03","close":8898.2656},{"date":"2022-06-07","close":9061.582},{"date":"2022-06-08","close":9051.6836},{"date":"2022-06-09","close":9071.4795},{"date":"2022-06-10","close":9046.7344},{"date":"2022-06-13","close":9120.9697},{"date":"2022-06-14","close":9264.4902},{"date":"2022-06-15","close":9427.8066},{"date":"2022-06-16","close":9363.4697},{"date":"2022-06-17","close":9239.7451},{"date":"2022-06-20","close":9254.5918},{"date":"2022-06-21","close":9353.5713},{"date":"2022-06-22","close":9304.082},{"date":"2022-06-23","close":9160.5615},{"date":"2022-06-24","close":9066.5303},{"date":"2022-06-27","close":9254.5918},{"date":"2022-06-28","close":9274.3877},{"date":"2022-06-29","close":9165.5098},{"date":"2022-06-30","close":9086.3262},{"date":"2022-07-01","close":9002.1943},{"date":"2022-07-04","close":8992.2959},{"date":"2022-07-05","close":9012.0918},{"date":"2022-07-06","close":8824.0303},{"date":"2022-07-07","close":8992.2959},{"date":"2022-07-08","close":9046.7344},{"date":"2022-07-11","close":9145.7139},{"date":"2022-07-12","close":9017.041},{"date":"2022-07-13","close":8987.3467},{"date":"2022-07-14","close":8937.8574},{"date":"2022-07-15","close":8913.1123},{"date":"2022-07-18","close":8888.3672},{"date":"2022-07-19","close":9007.1426},{"date":"2022-07-20","close":9041.7861},{"date":"2022-07-21","close":9026.9385},{"date":"2022-07-22","close":8863.6221},{"date":"2022-07-25","close":8779.4902},{"date":"2022-07-26","close":8759.6943},{"date":"2022-07-27","close":8779.4902},{"date":"2022-07-28","close":8848.7754},{"date":"2022-07-29","close":8779.4902},{"date":"2022-08-01","close":8794.3369},{"date":"2022-08-02","close":8581.5303},{"date":"2022-08-03","close":8725.0508},{"date":"2022-08-04","close":8675.5615},{"date":"2022-08-05","close":8680.5098},{"date":"2022-08-08","close":8828.9795},{"date":"2022-08-09","close":8705.2549},{"date":"2022-08-10","close":8754.7451},{"date":"2022-08-11","close":8824.0303},{"date":"2022-08-12","close":9017.041},{"date":"2022-08-16","close":8898.2656},{"date":"2022-08-17","close":8927.959},{"date":"2022-08-18","close":8997.2451},{"date":"2022-08-19","close":9046.7344},{"date":"2022-08-22","close":9116.0205},{"date":"2022-08-23","close":9160.5615},{"date":"2022-08-24","close":9180.3574},{"date":"2022-08-25","close":9299.1328},{"date":"2022-08-26","close":9215.0},{"date":"2022-08-29","close":9205.1025},{"date":"2022-08-30","close":9140.7656},{"date":"2022-08-31","close":9125.918},{"date":"2022-09-01","close":9264.4902},{"date":"2022-09-02","close":9373.3672},{"date":"2022-09-05","close":9378.3164},{"date":"2022-09-06","close":9427.8066},{"date":"2022-09-07","close":9581.2246},{"date":"2022-09-08","close":9403.0615},{"date":"2022-09-13","close":9605.9697},{"date":"2022-09-14","close":9561.4287},{"date":"2022-09-15","close":9536.6836},{"date":"2022-09-16","close":9561.4287},{"date":"2022-09-19","close":9620.8164},{"date":"2022-09-20","close":9610.918},{"date":"2022-09-21","close":9650.5098},{"date":"2022-09-22","close":9576.2754},{"date":"2022-09-23","close":9803.9287},{"date":"2022-09-26","close":9858.3672},{"date":"2022-09-27","close":9878.1631},{"date":"2022-09-28","close":10189.9492},{"date":"2022-09-29","close":10056.3262},{"date":"2022-09-30","close":9922.7041},{"date":"2022-10-04","close":9873.2139},{"date":"2022-10-05","close":9927.6533},{"date":"2022-10-06","close":9991.9902},{"date":"2022-10-07","close":10100.8672},{"date":"2022-10-11","close":10338.418},{"date":"2022-10-12","close":10288.9287},{"date":"2022-10-13","close":10274.082},{"date":"2022-10-14","close":10293.8779},{"date":"2022-10-17","close":10407.7041},{"date":"2022-10-18","close":10491.8369},{"date":"2022-10-19","close":10526.4795},{"date":"2022-10-20","close":10650.2041},{"date":"2022-10-21","close":10902.6025},{"date":"2022-10-24","close":10907.5508},{"date":"2022-10-25","close":11016.4287},{"date":"2022-10-26","close":10744.2344},{"date":"2022-10-27","close":10665.0508},{"date":"2022-10-28","close":10516.582},{"date":"2022-10-31","close":10645.2549},{"date":"2022-11-01","close":10665.0508},{"date":"2022-11-02","close":10610.6123},{"date":"2022-11-03","close":10734.3369},{"date":"2022-11-04","close":10754.1328},{"date":"2022-11-07","close":10867.959},{"date":"2022-11-08","close":11006.5303},{"date":"2022-11-09","close":10902.6025},{"date":"2022-11-10","close":10843.2139},{"date":"2022-11-11","close":10437.3984},{"date":"2022-11-14","close":10531.4287},{"date":"2022-11-15","close":10491.8369},{"date":"2022-11-16","close":10412.6533},{"date":"2022-11-17","close":10170.1533},{"date":"2022-11-18","close":10194.8984},{"date":"2022-11-21","close":10234.4902},{"date":"2022-11-22","close":10229.541},{"date":"2022-11-23","close":10105.8164},{"date":"2022-11-24","close":9967.2451},{"date":"2022-11-25","close":9917.7549},{"date":"2022-11-28","close":9888.0615},{"date":"2022-11-29","close":9962.2959},{"date":"2022-11-30","close":10046.4287},{"date":"2022-12-01","close":9982.0918},{"date":"2022-12-02","close":9749.4902},{"date":"2022-12-05","close":9660.4082},{"date":"2022-12-06","close":9704.9492},{"date":"2022-12-07","close":9655.459},{"date":"2022-12-08","close":9432.7549},{"date":"2022-12-09","close":9353.5713},{"date":"2022-12-12","close":9576.2754},{"date":"2022-12-13","close":9620.8164},{"date":"2022-12-14","close":9502.041},{"date":"2022-12-15","close":9511.9385},{"date":"2022-12-16","close":9521.8369},{"date":"2022-12-19","close":9601.0205},{"date":"2022-12-20","close":9883.1123},{"date":"2022-12-21","close":9897.959},{"date":"2022-12-22","close":9769.2861},{"date":"2022-12-23","close":9873.2139},{"date":"2022-12-26","close":9962.2959},{"date":"2022-12-27","close":9967.2451},{"date":"2022-12-28","close":10145.4082},{"date":"2022-12-29","close":10185.0},{"date":"2023-01-02","close":10140.459},{"date":"2023-01-03","close":10135.5098},{"date":"2023-01-04","close":9991.9902},{"date":"2023-01-05","close":9952.3984},{"date":"2023-01-06","close":9883.1123},{"date":"2023-01-09","close":9764.3369},{"date":"2023-01-10","close":9680.2041},{"date":"2023-01-11","close":9779.1836},{"date":"2023-01-12","close":9675.2549},{"date":"2023-01-13","close":9566.3779},{"date":"2023-01-16","close":9620.8164},{"date":"2023-01-17","close":9680.2041},{"date":"2023-01-18","close":9586.1738},{"date":"2023-01-19","close":9363.4697},{"date":"2023-01-20","close":9506.9902},{"date":"2023-01-25","close":9551.5303},{"date":"2023-01-26","close":9521.8369},{"date":"2023-01-27","close":9630.7139},{"date":"2023-01-30","close":9556.4795},{"date":"2023-01-31","close":9640.6123},{"date":"2023-02-01","close":9576.2754},{"date":"2023-02-02","close":9462.4492},{"date":"2023-02-03","close":9388.2139},{"date":"2023-02-06","close":9586.1738},{"date":"2023-02-07","close":9625.7656},{"date":"2023-02-08","close":9714.8467},{"date":"2023-02-09","close":9709.8984},{"date":"2023-02-10","close":9774.2344},{"date":"2023-02-13","close":9897.959},{"date":"2023-02-14","close":9803.9287},{"date":"2023-02-15","close":9833.6221},{"date":"2023-02-16","close":9922.7041},{"date":"2023-02-17","close":10135.5098},{"date":"2023-02-20","close":10061.2754},{"date":"2023-02-21","close":10090.9697},{"date":"2023-02-22","close":10194.8984},{"date":"2023-02-23","close":10135.5098},{"date":"2023-02-24","close":10046.4287},{"date":"2023-02-27","close":10165.2041},{"date":"2023-02-28","close":10180.0508},{"date":"2023-03-02","close":10264.1836},{"date":"2023-03-03","close":10269.1328},{"date":"2023-03-06","close":10071.1738},{"date":"2023-03-07","close":10100.8672},{"date":"2023-03-08","close":10135.5098},{"date":"2023-03-09","close":10150.3574},{"date":"2023-03-10","close":9952.3984},{"date":"2023-03-13","close":9828.6738},{"date":"2023-03-14","close":9665.3574},{"date":"2023-03-15","close":9828.6738},{"date":"2023-03-16","close":9635.6631},{"date":"2023-03-17","close":9704.9492},{"date":"2023-03-20","close":9502.041},{"date":"2023-03-21","close":9660.4082},{"date":"2023-03-22","close":9769.2861},{"date":"2023-03-23","close":9650.5098},{"date":"2023-03-24","close":9640.6123},{"date":"2023-03-27","close":9601.0205},{"date":"2023-03-28","close":9798.9795},{"date":"2023-03-29","close":9848.4697},{"date":"2023-03-30","close":9813.8262},{"date":"2023-03-31","close":9803.9287},{"date":"2023-04-03","close":9749.4902},{"date":"2023-04-04","close":9635.6631},{"date":"2023-04-05","close":9591.1221},{"date":"2023-04-06","close":9502.041},{"date":"2023-04-07","close":9492.1426},{"date":"2023-04-10","close":9531.7344},{"date":"2023-04-11","close":9596.0713},{"date":"2023-04-12","close":9605.9697},{"date":"2023-04-13","close":9620.8164},{"date":"2023-04-14","close":9675.2549},{"date":"2023-04-17","close":9759.3877},{"date":"2023-04-18","close":9888.0615},{"date":"2023-04-19","close":9878.1631},{"date":"2023-04-20","close":9853.418},{"date":"2023-04-21","close":9784.1328},{"date":"2023-04-24","close":9833.6221},{"date":"2023-04-25","close":9719.7959},{"date":"2023-04-26","close":9650.5098},{"date":"2023-04-27","close":9754.4385},{"date":"2023-04-28","close":9794.0303},{"date":"2023-05-02","close":9888.0615},{"date":"2023-05-03","close":9734.6426},{"date":"2023-05-04","close":9655.459},{"date":"2023-05-08","close":9754.4385},{"date":"2023-05-09","close":9858.3672},{"date":"2023-05-10","close":9912.8066},{"date":"2023-05-11","close":9818.7754},{"date":"2023-05-12","close":9749.4902},{"date":"2023-05-15","close":9858.3672},{"date":"2023-05-16","close":9897.959},{"date":"2023-05-17","close":9962.2959},{"date":"2023-05-18","close":10090.1233},{"date":"2023-05-19","close":10288.9287},{"date":"2023-05-22","close":10115.7139},{"date":"2023-05-23","close":10180.0508},{"date":"2023-05-24","close":10275.0129},{"date":"2023-05-25","close":10234.4902},{"date":"2023-05-26","close":10254.2861},{"date":"2023-05-30","close":10120.6631},{"date":"2023-05-31","close":10056.3262},{"date":"2023-06-01","close":10036.5303},{"date":"2023-06-02","close":9967.2451},{"date":"2023-06-05","close":10120.6631},{"date":"2023-06-07","close":10006.8369},{"date":"2023-06-08","close":10199.8467},{"date":"2023-06-09","close":10100.8672},{"date":"2023-06-12","close":10081.0713},{"date":"2023-06-13","close":10076.1221},{"date":"2023-06-14","close":10135.5098},{"date":"2023-06-15","close":10135.5098},{"date":"2023-06-16","close":10056.3262},{"date":"2023-06-19","close":10041.4795},{"date":"2023-06-20","close":10105.8164},{"date":"2023-06-21","close":10011.7861},{"date":"2023-06-22","close":9987.041},{"date":"2023-06-23","close":10056.3262},{"date":"2023-06-26","close":9972.1943},{"date":"2023-06-27","close":10016.7344},{"date":"2023-06-28","close":10011.7861},{"date":"2023-06-29","close":10001.8877},{"date":"2023-06-30","close":10150.3574},{"date":"2023-07-03","close":10149.7325},{"date":"2023-07-04","close":10180.0423},{"date":"2023-07-05","close":10209.3417},{"date":"2023-07-06","close":10314.4156},{"date":"2023-07-07","close":10288.9287},{"date":"2023-07-10","close":10437.3984},{"date":"2023-07-11","close":10449.7993},{"date":"2023-07-12","close":10429.5927},{"date":"2023-07-13","close":10354.8286},{"date":"2023-07-14","close":10165.2041},{"date":"2023-07-17","close":10185.0},{"date":"2023-07-18","close":10280.0645},{"date":"2023-07-19","close":10095.918},{"date":"2023-07-20","close":10066.2246},{"date":"2023-07-21","close":10140.459},{"date":"2023-07-24","close":10170.1533},{"date":"2023-07-25","close":10309.364},{"date":"2023-07-26","close":10204.7959},{"date":"2023-07-27","close":10294.2091},{"date":"2023-07-28","close":10437.3984},{"date":"2023-07-31","close":10485.1607},{"date":"2023-08-01","close":10444.7476},{"date":"2023-08-02","close":10594.2758},{"date":"2023-08-03","close":10754.1328},{"date":"2023-08-04","close":10828.3672},{"date":"2023-08-07","close":10704.6426},{"date":"2023-08-08","close":10665.0508},{"date":"2023-08-09","close":10665.0508},{"date":"2023-08-10","close":10660.1025},{"date":"2023-08-11","close":10759.082},{"date":"2023-08-14","close":10833.3164},{"date":"2023-08-16","close":10882.8066},{"date":"2023-08-17","close":11080.7656},{"date":"2023-08-18","close":10996.6328},{"date":"2023-08-21","close":11110.459},{"date":"2023-08-22","close":11155.0},{"date":"2023-08-23","close":10996.6328},{"date":"2023-08-24","close":10823.418},{"date":"2023-08-25","close":10917.4492},{"date":"2023-08-28","close":10843.2139},{"date":"2023-08-29","close":10828.3672},{"date":"2023-08-30","close":10793.7246},{"date":"2023-08-31","close":10744.2344},{"date":"2023-09-01","close":10744.2344},{"date":"2023-09-04","close":10897.6533},{"date":"2023-09-05","close":10932.2959},{"date":"2023-09-06","close":11006.5303},{"date":"2023-09-07","close":10996.6328},{"date":"2023-09-08","close":10932.2959},{"date":"2023-09-11","close":11006.5303},{"date":"2023-09-12","close":11026.3262},{"date":"2023-09-13","close":11006.5303},{"date":"2023-09-14","close":10942.1943},{"date":"2023-09-15","close":11056.0205},{"date":"2023-09-18","close":11145.1025},{"date":"2023-09-19","close":11075.8164},{"date":"2023-09-20","close":11115.4082},{"date":"2023-09-21","close":11219.3369},{"date":"2023-09-22","close":11412.3467},{"date":"2023-09-25","close":11397.5},{"date":"2023-09-26","close":11590.5107},{"date":"2023-09-27","close":11580.6123},{"date":"2023-10-04","close":12194.2861},{"date":"2023-10-05","close":11936.9385},{"date":"2023-10-06","close":12011.1738},{"date":"2023-10-10","close":11882.5},{"date":"2023-10-11","close":11818.1631},{"date":"2023-10-12","close":11605.3574},{"date":"2023-10-13","close":11892.3984},{"date":"2023-10-16","close":11862.7041},{"date":"2023-10-17","close":12050.7656},{"date":"2023-10-18","close":12095.3066},{"date":"2023-10-19","close":12318.0107},{"date":"2023-10-20","close":12407.0918},{"date":"2023-10-23","close":12471.4287},{"date":"2023-10-24","close":12199.2344},{"date":"2023-10-25","close":12120.0508},{"date":"2023-10-26","close":12431.8369},{"date":"2023-10-27","close":12233.8779},{"date":"2023-10-30","close":12273.4697},{"date":"2023-10-31","close":12263.5713},{"date":"2023-11-01","close":12337.8066},{"date":"2023-11-02","close":12055.7139},{"date":"2023-11-03","close":11808.2656},{"date":"2023-11-06","close":11808.2656},{"date":"2023-11-07","close":11922.0918},{"date":"2023-11-08","close":11768.6738},{"date":"2023-11-09","close":11550.918},{"date":"2023-11-10","close":11803.3164},{"date":"2023-11-13","close":11828.0615},{"date":"2023-11-14","close":11808.2656},{"date":"2023-11-15","close":11531.1221},{"date":"2023-11-16","close":11625.1533},{"date":"2023-11-17","close":11595.459},{"date":"2023-11-20","close":11575.6631},{"date":"2023-11-21","close":11417.2959},{"date":"2023-11-22","close":11471.7344},{"date":"2023-11-23","close":11422.2451},{"date":"2023-11-24","close":11531.1221},{"date":"2023-11-27","close":11575.6631},{"date":"2023-11-28","close":11412.3467},{"date":"2023-11-29","close":11293.5713},{"date":"2023-11-30","close":11219.3369},{"date":"2023-12-01","close":11343.0615},{"date":"2023-12-04","close":11169.8467},{"date":"2023-12-05","close":11115.4082},{"date":"2023-12-06","close":10981.7861},{"date":"2023-12-07","close":10882.8066},{"date":"2023-12-08","close":10848.1631},{"date":"2023-12-11","close":10971.8877},{"date":"2023-12-12","close":10917.4492},{"date":"2023-12-13","close":10961.9902},{"date":"2023-12-14","close":10615.5615},{"date":"2023-12-15","close":10506.6836},{"date":"2023-12-18","close":10382.959},{"date":"2023-12-19","close":10447.2959},{"date":"2023-12-20","close":10412.6533},{"date":"2023-12-21","close":10378.0107},{"date":"2023-12-22","close":10432.4492},{"date":"2023-12-26","close":10422.5508},{"date":"2023-12-27","close":10407.7041},{"date":"2023-12-28","close":10269.1328},{"date":"2024-01-02","close":10472.041},{"date":"2024-01-03","close":10526.4795},{"date":"2024-01-04","close":10486.8877},{"date":"2024-01-05","close":10670.0},{"date":"2024-01-08","close":10739.2861},{"date":"2024-01-09","close":10665.0508},{"date":"2024-01-10","close":10709.5918},{"date":"2024-01-11","close":10694.7451},{"date":"2024-01-12","close":10699.6943},{"date":"2024-01-15","close":10694.7451},{"date":"2024-01-16","close":10778.8779},{"date":"2024-01-17","close":10927.3467},{"date":"2024-01-18","close":11009.5197},{"date":"2024-01-19","close":11070.8672},{"date":"2024-01-22","close":10927.3467},{"date":"2024-01-23","close":10927.3467},{"date":"2024-01-24","close":11006.5303},{"date":"2024-01-25","close":11051.0713},{"date":"2024-01-26","close":10961.9902},{"date":"2024-01-29","close":10981.7861},{"date":"2024-01-30","close":10823.418},{"date":"2024-01-31","close":10764.0303},{"date":"2024-02-01","close":10679.8984},{"date":"2024-02-02","close":10536.3779},{"date":"2024-02-05","close":10778.8779},{"date":"2024-02-06","close":10897.6533},{"date":"2024-02-07","close":10882.8066},{"date":"2024-02-08","close":10932.2959},{"date":"2024-02-13","close":11011.4795},{"date":"2024-02-14","close":11174.7959},{"date":"2024-02-15","close":11090.6631},{"date":"2024-02-16","close":11125.3066},{"date":"2024-02-19","close":11140.1533},{"date":"2024-02-20","close":11164.8984},{"date":"2024-02-21","close":11169.8467},{"date":"2024-02-22","close":11204.4902},{"date":"2024-02-23","close":11184.6943},{"date":"2024-02-26","close":10981.7861},{"date":"2024-02-27","close":11056.0205},{"date":"2024-02-28","close":11095.6123},{"date":"2024-02-29","close":11080.7656},{"date":"2024-03-04","close":10922.3984},{"date":"2024-03-05","close":10961.9902},{"date":"2024-03-06","close":10858.0615},{"date":"2024-03-07","close":10768.9795},{"date":"2024-03-08","close":10739.2861},{"date":"2024-03-11","close":10764.0303},{"date":"2024-03-12","close":10783.8262},{"date":"2024-03-13","close":10858.0615},{"date":"2024-03-14","close":10952.0918},{"date":"2024-03-15","close":11095.6123},{"date":"2024-03-18","close":11100.5615},{"date":"2024-03-19","close":11155.0},{"date":"2024-03-20","close":11110.459},{"date":"2024-03-21","close":11159.9492},{"date":"2024-03-22","close":11051.0713},{"date":"2024-03-25","close":10996.6328},{"date":"2024-03-26","close":11080.7656},{"date":"2024-03-27","close":11041.1738},{"date":"2024-03-28","close":10966.9385},{"date":"2024-03-29","close":10986.7344},{"date":"2024-04-01","close":10966.9385},{"date":"2024-04-02","close":11179.7451},{"date":"2024-04-03","close":11214.3877},{"date":"2024-04-04","close":11268.8262},{"date":"2024-04-05","close":11184.6943},{"date":"2024-04-08","close":11387.6025},{"date":"2024-04-09","close":11268.8262},{"date":"2024-04-11","close":11476.6836},{"date":"2024-04-12","close":11541.0205},{"date":"2024-04-15","close":11550.918},{"date":"2024-04-16","close":11724.1328},{"date":"2024-04-17","close":11758.7754},{"date":"2024-04-18","close":11575.6631},{"date":"2024-04-19","close":11585.5615},{"date":"2024-04-22","close":11669.6943},{"date":"2024-04-23","close":11615.2549},{"date":"2024-04-24","close":11694.4385},{"date":"2024-04-25","close":11788.4697},{"date":"2024-04-26","close":11793.418},{"date":"2024-04-29","close":11724.1328},{"date":"2024-04-30","close":11654.8467},{"date":"2024-05-02","close":11669.6943},{"date":"2024-05-03","close":11674.6426},{"date":"2024-05-07","close":11451.9385},{"date":"2024-05-08","close":11427.1943},{"date":"2024-05-09","close":11531.1221},{"date":"2024-05-10","close":11427.1943},{"date":"2024-05-13","close":11506.3779},{"date":"2024-05-14","close":11471.7344},{"date":"2024-05-16","close":11194.5918},{"date":"2024-05-17","close":11278.7246},{"date":"2024-05-20","close":11392.5508},{"date":"2024-05-21","close":11387.6025},{"date":"2024-05-22","close":11387.6025},{"date":"2024-05-23","close":11338.1123},{"date":"2024-05-24","close":11427.1943},{"date":"2024-05-27","close":11387.6025},{"date":"2024-05-28","close":11402.4492},{"date":"2024-05-29","close":11595.459},{"date":"2024-05-30","close":11699.3877},{"date":"2024-05-31","close":11565.7656},{"date":"2024-06-03","close":11481.6328},{"date":"2024-06-04","close":11328.2139},{"date":"2024-06-05","close":11204.4902},{"date":"2024-06-07","close":11135.2041},{"date":"2024-06-10","close":11352.959},{"date":"2024-06-11","close":11412.3467},{"date":"2024-06-12","close":11328.2139},{"date":"2024-06-13","close":11234.1836},{"date":"2024-06-14","close":11080.7656},{"date":"2024-06-17","close":11016.4287},{"date":"2024-06-18","close":11060.9697},{"date":"2024-06-19","close":10961.9902},{"date":"2024-06-20","close":11001.582},{"date":"2024-06-21","close":11026.3262},{"date":"2024-06-24","close":11046.1221},{"date":"2024-06-25","close":10996.6328},{"date":"2024-06-26","close":11051.0713},{"date":"2024-06-27","close":11174.7959},{"date":"2024-06-28","close":11150.0508},{"date":"2024-07-01","close":11348.0107},{"date":"2024-07-02","close":11466.7861},{"date":"2024-07-03","close":11422.2451},{"date":"2024-07-04","close":11338.1123},{"date":"2024-07-05","close":11313.3672},{"date":"2024-07-08","close":11214.3877},{"date":"2024-07-09","close":11194.5918},{"date":"2024-07-10","close":11229.2344},{"date":"2024-07-11","close":11204.4902},{"date":"2024-07-12","close":11095.6123},{"date":"2024-07-15","close":11169.8467},{"date":"2024-07-16","close":11130.2549},{"date":"2024-07-17","close":11026.3262},{"date":"2024-07-18","close":11031.2754},{"date":"2024-07-19","close":11130.2549},{"date":"2024-07-22","close":11110.459},{"date":"2024-07-23","close":11199.541},{"date":"2024-07-24","close":11199.541},{"date":"2024-07-25","close":11318.3164},{"date":"2024-07-26","close":11224.2861},{"date":"2024-07-29","close":11145.1025},{"date":"2024-07-30","close":11115.4082},{"date":"2024-07-31","close":11075.8164},{"date":"2024-08-01","close":10907.5508},{"date":"2024-08-02","close":10798.6738},{"date":"2024-08-05","close":10373.0615},{"date":"2024-08-06","close":10531.4287},{"date":"2024-08-07","close":10665.0508},{"date":"2024-08-08","close":10739.2861},{"date":"2024-08-09","close":10788.7754},{"date":"2024-08-12","close":10719.4902},{"date":"2024-08-13","close":10694.7451},{"date":"2024-08-14","close":10650.2041},{"date":"2024-08-16","close":10640.3066},{"date":"2024-08-19","close":10605.6631},{"date":"2024-08-20","close":10630.4082},{"date":"2024-08-21","close":10506.6836},{"date":"2024-08-22","close":10526.4795},{"date":"2024-08-23","close":10585.8672},{"date":"2024-08-26","close":10541.3262},{"date":"2024-08-27","close":10694.2981},{"date":"2024-08-28","close":10600.7139},{"date":"2024-08-29","close":10625.459},{"date":"2024-08-30","close":10630.4082},{"date":"2024-09-02","close":10773.9287},{"date":"2024-09-03","close":10759.082},{"date":"2024-09-04","close":10595.7656},{"date":"2024-09-05","close":10496.7861},{"date":"2024-09-06","close":10397.8066},{"date":"2024-09-09","close":10467.0918},{"date":"2024-09-10","close":10407.7041},{"date":"2024-09-11","close":10298.8262},{"date":"2024-09-12","close":10368.1123},{"date":"2024-09-13","close":10323.5713},{"date":"2024-09-19","close":10442.3467},{"date":"2024-09-20","close":10491.8369},{"date":"2024-09-23","close":10556.1738},{"date":"2024-09-24","close":10590.8164},{"date":"2024-09-25","close":10556.1738},{"date":"2024-09-26","close":10640.3066},{"date":"2024-09-27","close":10605.6631},{"date":"2024-09-30","close":10571.0205},{"date":"2024-10-02","close":10516.582},{"date":"2024-10-04","close":10704.6426},{"date":"2024-10-07","close":10843.2139},{"date":"2024-10-08","close":10882.8066},{"date":"2024-10-10","close":11016.4287},{"date":"2024-10-11","close":11016.4287},{"date":"2024-10-14","close":11115.4082},{"date":"2024-10-15","close":11041.1738},{"date":"2024-10-16","close":10907.5508},{"date":"2024-10-17","close":10937.2451},{"date":"2024-10-18","close":11120.3574},{"date":"2024-10-21","close":11041.1738},{"date":"2024-10-22","close":11313.3672},{"date":"2024-10-23","close":11313.3672},{"date":"2024-10-24","close":11234.1836},{"date":"2024-10-25","close":11174.7959},{"date":"2024-10-28","close":11343.0615},{"date":"2024-10-29","close":11313.3672},{"date":"2024-10-30","close":11369.1957},{"date":"2024-10-31","close":11244.082},{"date":"2024-11-01","close":11164.8984},{"date":"2024-11-04","close":11249.0303},{"date":"2024-11-05","close":11324.7414},{"date":"2024-11-06","close":11456.8877},{"date":"2024-11-07","close":11476.6836},{"date":"2024-11-08","close":11357.9082},{"date":"2024-11-11","close":11283.6738},{"date":"2024-11-12","close":11263.8779},{"date":"2024-11-13","close":11451.9385},{"date":"2024-11-14","close":11575.6631},{"date":"2024-11-15","close":11521.2246},{"date":"2024-11-18","close":11531.1221},{"date":"2024-11-19","close":11516.2754},{"date":"2024-11-20","close":11496.4795},{"date":"2024-11-21","close":11516.2754},{"date":"2024-11-22","close":11511.3262},{"date":"2024-11-25","close":11348.0107},{"date":"2024-11-26","close":11263.8779},{"date":"2024-11-27","close":11263.8779},{"date":"2024-11-28","close":11204.4902},{"date":"2024-11-29","close":11159.9492},{"date":"2024-12-02","close":11120.3574},{"date":"2024-12-03","close":11060.9697},{"date":"2024-12-04","close":11179.7451},{"date":"2024-12-05","close":11065.918},{"date":"2024-12-06","close":11016.4287},{"date":"2024-12-09","close":11006.5303},{"date":"2024-12-10","close":11095.6123},{"date":"2024-12-11","close":11169.8467},{"date":"2024-12-12","close":11323.2656},{"date":"2024-12-13","close":11432.1426},{"date":"2024-12-16","close":11531.1221},{"date":"2024-12-17","close":11521.2246},{"date":"2024-12-18","close":11491.5303},{"date":"2024-12-19","close":11714.2344},{"date":"2024-12-20","close":11783.5205},{"date":"2024-12-23","close":11768.6738},{"date":"2024-12-24","close":11872.6025},{"date":"2024-12-26","close":11847.8574},{"date":"2024-12-27","close":11818.1631},{"date":"2024-12-30","close":11931.9902},{"date":"2025-01-02","close":11882.5},{"date":"2025-01-03","close":11828.0615},{"date":"2025-01-06","close":11981.4795},{"date":"2025-01-07","close":11981.4795},{"date":"2025-01-08","close":12134.8984},{"date":"2025-01-09","close":12110.1533},{"date":"2025-01-10","close":12169.541},{"date":"2025-01-13","close":12238.8262},{"date":"2025-01-14","close":12214.082},{"date":"2025-01-15","close":12228.9287},{"date":"2025-01-16","close":12050.7656},{"date":"2025-01-17","close":12001.2754},{"date":"2025-01-20","close":12021.0713},{"date":"2025-01-21","close":11877.5508},{"date":"2025-01-22","close":11897.3467},{"date":"2025-01-23","close":11927.041},{"date":"2025-01-24","close":11996.3262},{"date":"2025-01-31","close":11842.9082},{"date":"2025-02-03","close":11798.3672},{"date":"2025-02-04","close":11897.3467},{"date":"2025-02-05","close":11773.6221},{"date":"2025-02-06","close":11560.8164},{"date":"2025-02-07","close":11600.4082},{"date":"2025-02-10","close":11664.7451},{"date":"2025-02-11","close":11724.1328},{"date":"2025-02-12","close":11788.4697},{"date":"2025-02-13","close":11931.9902},{"date":"2025-02-14","close":11738.9795},{"date":"2025-02-17","close":11729.082},{"date":"2025-02-18","close":11763.7246},{"date":"2025-02-19","close":11828.0615},{"date":"2025-02-20","close":11773.6221},{"date":"2025-02-21","close":11734.0303},{"date":"2025-02-24","close":11659.7959},{"date":"2025-02-25","close":11585.5615},{"date":"2025-02-26","close":11456.8877},{"date":"2025-02-27","close":11338.1123},{"date":"2025-02-28","close":11323.2656},{"date":"2025-03-04","close":11219.3369},{"date":"2025-03-05","close":11367.8066},{"date":"2025-03-06","close":11481.6328},{"date":"2025-03-07","close":11387.6025},{"date":"2025-03-10","close":11466.7861},{"date":"2025-03-11","close":11323.2656},{"date":"2025-03-12","close":11471.7344},{"date":"2025-03-13","close":11516.2754},{"date":"2025-03-14","close":11506.3779},{"date":"2025-03-17","close":11496.4795},{"date":"2025-03-18","close":11437.0918},{"date":"2025-03-19","close":11476.6836},{"date":"2025-03-20","close":11382.6533},{"date":"2025-03-21","close":11432.1426},{"date":"2025-03-24","close":11511.3262},{"date":"2025-03-25","close":11585.5615},{"date":"2025-03-26","close":11630.1025},{"date":"2025-03-27","close":11664.7451},{"date":"2025-03-28","close":11649.8984},{"date":"2025-03-31","close":11412.3467},{"date":"2025-04-01","close":11382.6533},{"date":"2025-04-02","close":11348.0107},{"date":"2025-04-03","close":11184.6943},{"date":"2025-04-04","close":11140.1533},{"date":"2025-04-07","close":11016.4287},{"date":"2025-04-08","close":11491.5303},{"date":"2025-04-09","close":11976.5303},{"date":"2025-04-10","close":11640.0},{"date":"2025-04-11","close":11887.4492},{"date":"2025-04-14","close":11907.2451},{"date":"2025-04-15","close":11788.4697},{"date":"2025-04-16","close":11783.5205},{"date":"2025-04-17","close":11738.9795},{"date":"2025-04-18","close":11857.7549},{"date":"2025-04-21","close":11936.9385},{"date":"2025-04-22","close":12021.0713},{"date":"2025-04-23","close":11748.8779},{"date":"2025-04-24","close":11798.3672},{"date":"2025-04-25","close":11689.4902},{"date":"2025-04-28","close":11610.3066},{"date":"2025-04-29","close":11550.918},{"date":"2025-04-30","close":11442.041},{"date":"2025-05-02","close":11615.2549},{"date":"2025-05-07","close":11758.7754},{"date":"2025-05-08","close":11758.7754},{"date":"2025-05-09","close":11823.1123},{"date":"2025-05-12","close":11877.5508},{"date":"2025-05-13","close":11927.041},{"date":"2025-05-14","close":11996.3262},{"date":"2025-05-15","close":12050.7656},{"date":"2025-05-16","close":11912.1943},{"date":"2025-05-19","close":12149.7451},{"date":"2025-05-20","close":11951.7861},{"date":"2025-05-21","close":12144.7959},{"date":"2025-05-22","close":12298.2139},{"date":"2025-05-23","close":12228.9287},{"date":"2025-05-26","close":12268.5205},{"date":"2025-05-27","close":12085.4082},{"date":"2025-05-28","close":12075.5107},{"date":"2025-05-29","close":12194.2861},{"date":"2025-05-30","close":11966.6328},{"date":"2025-06-02","close":12055.7139},{"date":"2025-06-04","close":12100.2549},{"date":"2025-06-05","close":11917.1426},{"date":"2025-06-09","close":12090.3574},{"date":"2025-06-10","close":12016.1221},{"date":"2025-06-11","close":12030.9697},{"date":"2025-06-12","close":11976.5303},{"date":"2025-06-13","close":11778.5713},{"date":"2025-06-16","close":12001.2754},{"date":"2025-06-17","close":12045.8164},{"date":"2025-06-18","close":11956.7344},{"date":"2025-06-19","close":11936.9385},{"date":"2025-06-20","close":11877.5508},{"date":"2025-06-23","close":11951.7861},{"date":"2025-06-24","close":11872.6025},{"date":"2025-06-25","close":11783.5205},{"date":"2025-06-26","close":11753.8262},{"date":"2025-06-27","close":11743.9287},{"date":"2025-06-30","close":11783.5205},{"date":"2025-07-01","close":11635.0508},{"date":"2025-07-02","close":11664.7451},{"date":"2025-07-03","close":11684.541},{"date":"2025-07-04","close":11788.4697},{"date":"2025-07-07","close":11803.3164},{"date":"2025-07-08","close":11951.7861},{"date":"2025-07-09","close":11951.7861},{"date":"2025-07-10","close":11828.0615},{"date":"2025-07-11","close":11852.8066},{"date":"2025-07-14","close":12030.9697},{"date":"2025-07-15","close":12035.918},{"date":"2025-07-16","close":12100.2549},{"date":"2025-07-17","close":12169.541},{"date":"2025-07-18","close":12085.4082},{"date":"2025-07-21","close":12045.8164},{"date":"2025-07-22","close":12016.1221},{"date":"2025-07-23","close":11996.3262},{"date":"2025-07-24","close":11981.4795},{"date":"2025-07-25","close":11941.8877},{"date":"2025-07-28","close":11956.7344},{"date":"2025-07-29","close":11966.6328},{"date":"2025-07-30","close":11798.3672},{"date":"2025-07-31","close":11813.2139},{"date":"2025-08-01","close":11877.5508},{"date":"2025-08-04","close":11808.2656},{"date":"2025-08-05","close":11689.4902},{"date":"2025-08-06","close":11679.5918},{"date":"2025-08-07","close":11738.9795},{"date":"2025-08-08","close":11748.8779},{"date":"2025-08-11","close":11768.6738},{"date":"2025-08-12","close":11768.6738},{"date":"2025-08-13","close":11833.0107},{"date":"2025-08-14","close":11738.9795},{"date":"2025-08-18","close":11902.2959},{"date":"2025-08-19","close":11927.041},{"date":"2025-08-20","close":11917.1426},{"date":"2025-08-21","close":11872.6025},{"date":"2025-08-22","close":11907.2451},{"date":"2025-08-25","close":11837.959},{"date":"2025-08-26","close":11951.7861},{"date":"2025-08-27","close":11912.1943},{"date":"2025-08-28","close":11862.7041},{"date":"2025-08-29","close":11852.8066},{"date":"2025-09-01","close":11946.8369},{"date":"2025-09-02","close":11991.3779},{"date":"2025-09-03","close":12030.9697},{"date":"2025-09-04","close":11852.8066},{"date":"2025-09-05","close":11758.7754},{"date":"2025-09-08","close":11600.4082},{"date":"2025-09-09","close":11486.582},{"date":"2025-09-10","close":11526.1738},{"date":"2025-09-11","close":11486.582},{"date":"2025-09-12","close":11432.1426},{"date":"2025-09-15","close":11466.7861},{"date":"2025-09-16","close":11412.3467},{"date":"2025-09-17","close":11367.8066},{"date":"2025-09-18","close":11377.7041},{"date":"2025-09-19","close":11575.6631},{"date":"2025-09-22","close":11570.7139},{"date":"2025-09-23","close":11600.4082},{"date":"2025-09-24","close":11516.2754},{"date":"2025-09-25","close":11585.5615},{"date":"2025-09-26","close":11605.3574},{"date":"2025-09-29","close":11526.1738},{"date":"2025-09-30","close":11496.4795},{"date":"2025-10-01","close":11545.9697},{"date":"2025-10-02","close":11521.2246},{"date":"2025-10-10","close":11476.6836},{"date":"2025-10-13","close":11382.6533},{"date":"2025-10-14","close":11323.2656},{"date":"2025-10-15","close":11313.3672},{"date":"2025-10-16","close":11333.1631},{"date":"2025-10-17","close":11204.4902},{"date":"2025-10-20","close":11313.3672},{"date":"2025-10-21","close":11209.4385},{"date":"2025-10-22","close":11164.8984},{"date":"2025-10-23","close":11164.8984},{"date":"2025-10-24","close":11229.2344},{"date":"2025-10-27","close":11333.1631},{"date":"2025-10-28","close":11189.6426},{"date":"2025-10-29","close":11164.8984},{"date":"2025-10-30","close":11323.2656},{"date":"2025-10-31","close":11372.7549},{"date":"2025-11-03","close":11397.5},{"date":"2025-11-04","close":11407.3984},{"date":"2025-11-05","close":11367.8066},{"date":"2025-11-06","close":11501.4287},{"date":"2025-11-07","close":11432.1426},{"date":"2025-11-10","close":11521.2246},{"date":"2025-11-11","close":11451.9385},{"date":"2025-11-12","close":11422.2451},{"date":"2025-11-13","close":11397.5},{"date":"2025-11-14","close":11471.7344},{"date":"2025-11-17","close":11531.1221},{"date":"2025-11-18","close":11476.6836},{"date":"2025-11-19","close":11516.2754},{"date":"2025-11-20","close":11550.918},{"date":"2025-11-21","close":11486.582},{"date":"2025-11-24","close":11451.9385},{"date":"2025-11-25","close":11427.1943},{"date":"2025-11-26","close":11367.8066},{"date":"2025-11-27","close":11333.1631},{"date":"2025-11-28","close":11348.0107},{"date":"2025-12-01","close":11446.9902},{"date":"2025-12-02","close":11521.2246},{"date":"2025-12-03","close":11526.1738},{"date":"2025-12-04","close":11531.1221},{"date":"2025-12-05","close":11531.1221},{"date":"2025-12-08","close":11620.2041},{"date":"2025-12-09","close":11560.8164},{"date":"2025-12-10","close":11605.3574},{"date":"2025-12-11","close":11545.9697},{"date":"2025-12-12","close":11654.8467},{"date":"2025-12-15","close":11679.5918},{"date":"2025-12-16","close":11719.1836},{"date":"2025-12-17","close":11724.1328},{"date":"2025-12-18","close":11644.9492},{"date":"2025-12-19","close":11635.0508},{"date":"2025-12-22","close":11669.6943},{"date":"2025-12-23","close":11635.0508},{"date":"2025-12-24","close":11659.7959},{"date":"2025-12-26","close":11640.0},{"date":"2025-12-29","close":11640.0},{"date":"2025-12-30","close":11620.0},{"date":"2026-01-02","close":11760.0},{"date":"2026-01-05","close":11745.0},{"date":"2026-01-06","close":11775.0},{"date":"2026-01-07","close":11700.0},{"date":"2026-01-08","close":11630.0},{"date":"2026-01-09","close":11670.0},{"date":"2026-01-12","close":11675.0},{"date":"2026-01-13","close":11630.0},{"date":"2026-01-14","close":11635.0},{"date":"2026-01-15","close":11610.0},{"date":"2026-01-16","close":11595.0},{"date":"2026-01-19","close":11730.0},{"date":"2026-01-20","close":11805.0},{"date":"2026-01-21","close":11795.0},{"date":"2026-01-22","close":11720.0},{"date":"2026-01-23","close":11655.0},{"date":"2026-01-26","close":11625.0},{"date":"2026-01-27","close":11625.0},{"date":"2026-01-28","close":11680.0},{"date":"2026-01-29","close":11765.0},{"date":"2026-01-30","close":11775.0},{"date":"2026-02-02","close":11700.0},{"date":"2026-02-03","close":11810.0},{"date":"2026-02-04","close":11805.0},{"date":"2026-02-05","close":11785.0},{"date":"2026-02-06","close":11690.0},{"date":"2026-02-09","close":11750.0},{"date":"2026-02-10","close":11670.0},{"date":"2026-02-11","close":11545.0},{"date":"2026-02-12","close":11605.0},{"date":"2026-02-13","close":11495.0},{"date":"2026-02-19","close":11445.0},{"date":"2026-02-20","close":11420.0},{"date":"2026-02-23","close":11455.0},{"date":"2026-02-24","close":11425.0},{"date":"2026-02-25","close":11425.0},{"date":"2026-02-26","close":11380.0},{"date":"2026-02-27","close":11335.0},{"date":"2026-03-03","close":11450.0},{"date":"2026-03-04","close":11440.0},{"date":"2026-03-05","close":11555.0},{"date":"2026-03-06","close":11540.0},{"date":"2026-03-09","close":11610.0},{"date":"2026-03-10","close":11485.0},{"date":"2026-03-11","close":11580.0},{"date":"2026-03-12","close":11770.0},{"date":"2026-03-13","close":11740.0},{"date":"2026-03-16","close":11775.0},{"date":"2026-03-17","close":11750.0},{"date":"2026-03-18","close":11640.0},{"date":"2026-03-19","close":11775.0},{"date":"2026-03-20","close":11715.0},{"date":"2026-03-23","close":11950.0},{"date":"2026-03-24","close":11860.0},{"date":"2026-03-25","close":11830.0},{"date":"2026-03-26","close":11855.0},{"date":"2026-03-27","close":11845.0},{"date":"2026-03-30","close":11870.0},{"date":"2026-03-31","close":11790.0},{"date":"2026-04-01","close":11700.0},{"date":"2026-04-02","close":11895.0},{"date":"2026-04-03","close":11790.0},{"date":"2026-04-06","close":11830.0},{"date":"2026-04-07","close":11775.0},{"date":"2026-04-08","close":11665.0},{"date":"2026-04-09","close":11725.0},{"date":"2026-04-10","close":11760.0},{"date":"2026-04-13","close":11835.0},{"date":"2026-04-14","close":11765.0},{"date":"2026-04-15","close":11695.0},{"date":"2026-04-16","close":11775.0},{"date":"2026-04-17","close":11860.0},{"date":"2026-04-20","close":11800.0},{"date":"2026-04-21","close":11760.0},{"date":"2026-04-22","close":11805.0},{"date":"2026-04-23","close":11845.0},{"date":"2026-04-24","close":11830.0},{"date":"2026-04-27","close":11815.0},{"date":"2026-04-28","close":11885.0},{"date":"2026-04-29","close":11860.0},{"date":"2026-04-30","close":11950.0},{"date":"2026-05-04","close":11900.0},{"date":"2026-05-06","close":11905.0},{"date":"2026-05-07","close":11830.0},{"date":"2026-05-08","close":11925.0},{"date":"2026-05-11","close":11920.0},{"date":"2026-05-12","close":11960.0},{"date":"2026-05-13","close":12022.0},{"date":"2026-05-14","close":12035.0},{"date":"2026-05-15","close":12125.0},{"date":"2026-05-18","close":12255.0},{"date":"2026-05-19","close":12240.0},{"date":"2026-05-20","close":12335.0},{"date":"2026-05-21","close":12225.0},{"date":"2026-05-22","close":12155.0},{"date":"2026-05-26","close":12040.0},{"date":"2026-05-27","close":12000.0},{"date":"2026-05-28","close":12075.0},{"date":"2026-05-29","close":11915.0},{"date":"2026-06-01","close":11980.0},{"date":"2026-06-02","close":11905.0},{"date":"2026-06-04","close":11965.0},{"date":"2026-06-05","close":11950.0},{"date":"2026-06-08","close":12045.0},{"date":"2026-06-09","close":12055.0},{"date":"2026-06-10","close":12015.0},{"date":"2026-06-11","close":12025.0},{"date":"2026-06-12","close":11890.0},{"date":"2026-06-15","close":11860.0},{"date":"2026-06-16","close":11945.0},{"date":"2026-06-17","close":11870.0},{"date":"2026-06-18","close":11790.0},{"date":"2026-06-19","close":11810.0},{"date":"2026-06-22","close":11840.0},{"date":"2026-06-23","close":11870.0},{"date":"2026-06-24","close":11865.0},{"date":"2026-06-25","close":11720.0},{"date":"2026-06-26","close":11715.0},{"date":"2026-06-29","close":11705.0},{"date":"2026-06-30","close":11700.0},{"date":"2026-07-01","close":11865.0},{"date":"2026-07-02","close":11895.0},{"date":"2026-07-03","close":11935.0},{"date":"2026-07-06","close":11915.0},{"date":"2026-07-07","close":11985.0},{"date":"2026-07-08","close":12095.0},{"date":"2026-07-09","close":12085.0},{"date":"2026-07-10","close":12025.0},{"date":"2026-07-13","close":12105.0},{"date":"2026-07-14","close":12170.0},{"date":"2026-07-15","close":12170.0},{"date":"2026-07-16","close":12120.0},{"date":"2026-07-20","close":12125.0},{"date":"2026-07-21","close":12160.0},{"date":"2026-07-22","close":12215.0},{"date":"2026-07-23","close":12225.0},{"date":"2026-07-24","close":12260.0},{"date":"2026-07-27","close":12155.0},{"date":"2026-07-28","close":12160.0},{"date":"2026-07-29","close":12125.0},{"date":"2026-07-30","close":12365.0},{"date":"2026-07-31","close":12310.0},{"date":"2026-08-03","close":12385.0},{"date":"2026-08-04","close":12350.0},{"date":"2026-08-05","close":12215.0},{"date":"2026-08-06","close":12240.0},{"date":"2026-08-07","close":12350.0},{"date":"2026-08-10","close":12315.0},{"date":"2026-08-11","close":12435.0},{"date":"2026-08-12","close":12380.0},{"date":"2026-08-13","close":12380.0},{"date":"2026-08-14","close":12380.0},{"date":"2026-08-18","close":12525.0},{"date":"2026-08-19","close":12420.0},{"date":"2026-08-20","close":12260.0},{"date":"2026-08-21","close":12390.0},{"date":"2026-08-24","close":12360.0},{"date":"2026-08-25","close":12350.0},{"date":"2026-08-26","close":12235.0},{"date":"2026-08-27","close":12200.0},{"date":"2026-08-28","close":12255.0},{"date":"2026-08-31","close":12290.0},{"date":"2026-09-01","close":12420.0},{"date":"2026-09-02","close":12430.0},{"date":"2026-09-03","close":12395.0},{"date":"2026-09-04","close":12345.0},{"date":"2026-09-07","close":12385.0},{"date":"2026-09-08","close":12340.0},{"date":"2026-09-09","close":12365.0},{"date":"2026-09-10","close":12430.0},{"date":"2026-09-11","close":12560.0},{"date":"2026-09-14","close":12600.0},{"date":"2026-09-15","close":12645.0},{"date":"2026-09-16","close":12580.0},{"date":"2026-09-17","close":12530.0},{"date":"2026-09-18","close":12425.0},{"date":"2026-09-21","close":12470.0},{"date":"2026-09-22","close":12455.0},{"date":"2026-09-23","close":12410.0},{"date":"2026-09-28","close":12885.0},{"date":"2026-09-29","close":12970.0},{"date":"2026-09-30","close":12950.0},{"date":"2026-10-01","close":13090.0},{"date":"2026-10-02","close":13100.0},{"date":"2026-10-06","close":13180.0},{"date":"2026-10-07","close":13230.0},{"date":"2026-10-08","close":13240.0},{"date":"2026-10-12","close":13020.0},{"date":"2026-10-13","close":12910.0},{"date":"2026-10-14","close":12930.0},{"date":"2026-10-15","close":12725.0},{"date":"2026-10-16","close":12700.0},{"date":"2026-10-19","close":12650.0},{"date":"2026-10-20","close":12725.0},{"date":"2026-10-21","close":12715.0},{"date":"2026-10-22","close":12605.0},{"date":"2026-10-23","close":12410.0}],"chart_data":[{"date":"2024-10-23","open":11278,"high":11323,"low":11263,"close":11313,"volume":2776},{"date":"2024-10-24","open":11328,"high":11328,"low":11234,"close":11234,"volume":5363},{"date":"2024-10-25","open":11215,"high":11215,"low":11170,"close":11175,"volume":1516},{"date":"2024-10-28","open":11283,"high":11357,"low":11283,"close":11343,"volume":1055},{"date":"2024-10-29","open":11318,"high":11318,"low":11288,"close":11313,"volume":436},{"date":"2024-10-30","open":11430,"high":11430,"low":11340,"close":11369,"volume":4172},{"date":"2024-10-31","open":11239,"high":11283,"low":11229,"close":11244,"volume":3048},{"date":"2024-11-01","open":11259,"high":11259,"low":11165,"close":11165,"volume":452},{"date":"2024-11-04","open":11412,"high":11412,"low":11239,"close":11249,"volume":2024},{"date":"2024-11-05","open":11335,"high":11365,"low":11325,"close":11325,"volume":996},{"date":"2024-11-06","open":11121,"high":11532,"low":11121,"close":11457,"volume":2595},{"date":"2024-11-07","open":11457,"high":11477,"low":11438,"close":11477,"volume":5471},{"date":"2024-11-08","open":11388,"high":11398,"low":11339,"close":11358,"volume":3936},{"date":"2024-11-11","open":11304,"high":11324,"low":11279,"close":11284,"volume":782},{"date":"2024-11-12","open":11235,"high":11279,"low":11235,"close":11264,"volume":1621},{"date":"2024-11-13","open":11418,"high":11452,"low":11403,"close":11452,"volume":8827},{"date":"2024-11-14","open":11616,"high":11616,"low":11571,"close":11576,"volume":3499},{"date":"2024-11-15","open":11501,"high":11536,"low":11481,"close":11521,"volume":4705},{"date":"2024-11-18","open":11570,"high":11570,"low":11531,"close":11531,"volume":2609},{"date":"2024-11-19","open":11501,"high":11521,"low":11501,"close":11516,"volume":594},{"date":"2024-11-20","open":11501,"high":11501,"low":11461,"close":11496,"volume":986},{"date":"2024-11-21","open":11511,"high":11516,"low":11486,"close":11516,"volume":419},{"date":"2024-11-22","open":11516,"high":11521,"low":11471,"close":11511,"volume":1150},{"date":"2024-11-25","open":11377,"high":11397,"low":11348,"close":11348,"volume":1263},{"date":"2024-11-26","open":11240,"high":11264,"low":11240,"close":11264,"volume":839},{"date":"2024-11-27","open":11284,"high":11289,"low":11259,"close":11264,"volume":914},{"date":"2024-11-28","open":11224,"high":11224,"low":11184,"close":11204,"volume":2178},{"date":"2024-11-29","open":11195,"high":11195,"low":11160,"close":11160,"volume":145},{"date":"2024-12-02","open":11115,"high":11145,"low":11115,"close":11120,"volume":1085},{"date":"2024-12-03","open":11086,"high":11086,"low":11061,"close":11061,"volume":767},{"date":"2024-12-04","open":11131,"high":11180,"low":11131,"close":11180,"volume":249},{"date":"2024-12-05","open":11042,"high":11076,"low":11037,"close":11066,"volume":1139},{"date":"2024-12-06","open":11021,"high":11021,"low":10986,"close":11016,"volume":4},{"date":"2024-12-09","open":11017,"high":11022,"low":11002,"close":11007,"volume":471},{"date":"2024-12-10","open":11081,"high":11121,"low":11081,"close":11096,"volume":2257},{"date":"2024-12-11","open":11180,"high":11190,"low":11170,"close":11170,"volume":788},{"date":"2024-12-12","open":11278,"high":11328,"low":11278,"close":11323,"volume":856},{"date":"2024-12-13","open":11432,"high":11442,"low":11392,"close":11432,"volume":5290},{"date":"2024-12-16","open":11506,"high":11541,"low":11506,"close":11531,"volume":4077},{"date":"2024-12-17","open":11501,"high":11521,"low":11496,"close":11521,"volume":451},{"date":"2024-12-18","open":11482,"high":11502,"low":11482,"close":11492,"volume":521},{"date":"2024-12-19","open":11664,"high":11719,"low":11664,"close":11714,"volume":8808},{"date":"2024-12-20","open":11754,"high":11799,"low":11739,"close":11784,"volume":1859},{"date":"2024-12-23","open":11779,"high":11794,"low":11764,"close":11769,"volume":8873},{"date":"2024-12-24","open":11848,"high":11883,"low":11848,"close":11873,"volume":6261},{"date":"2024-12-26","open":11873,"high":11888,"low":11819,"close":11848,"volume":1179},{"date":"2024-12-27","open":11813,"high":11842,"low":11798,"close":11818,"volume":482},{"date":"2024-12-30","open":11928,"high":11942,"low":11913,"close":11932,"volume":179},{"date":"2025-01-02","open":11962,"high":11962,"low":11882,"close":11882,"volume":105},{"date":"2025-01-03","open":11877,"high":11877,"low":11828,"close":11828,"volume":164},{"date":"2025-01-06","open":11976,"high":11996,"low":11966,"close":11981,"volume":203},{"date":"2025-01-07","open":12021,"high":12021,"low":11981,"close":11981,"volume":219},{"date":"2025-01-08","open":12106,"high":12140,"low":12101,"close":12135,"volume":3004},{"date":"2025-01-09","open":12169,"high":12169,"low":12110,"close":12110,"volume":412},{"date":"2025-01-10","open":12130,"high":12170,"low":12116,"close":12170,"volume":243},{"date":"2025-01-13","open":12205,"high":12244,"low":12160,"close":12239,"volume":1017},{"date":"2025-01-14","open":12209,"high":12223,"low":12179,"close":12214,"volume":3490},{"date":"2025-01-15","open":12244,"high":12244,"low":12224,"close":12229,"volume":438},{"date":"2025-01-16","open":12041,"high":12071,"low":12041,"close":12051,"volume":22034},{"date":"2025-01-17","open":12040,"high":12040,"low":12001,"close":12001,"volume":161},{"date":"2025-01-20","open":12001,"high":12021,"low":11986,"close":12021,"volume":7721},{"date":"2025-01-21","open":11898,"high":11908,"low":11843,"close":11878,"volume":1292},{"date":"2025-01-22","open":11882,"high":11907,"low":11882,"close":11897,"volume":1466},{"date":"2025-01-23","open":11912,"high":11927,"low":11907,"close":11927,"volume":410},{"date":"2025-01-24","open":12006,"high":12006,"low":11981,"close":11996,"volume":424},{"date":"2025-01-31","open":11804,"high":11843,"low":11804,"close":11843,"volume":252},{"date":"2025-02-03","open":11857,"high":11862,"low":11753,"close":11798,"volume":11633},{"date":"2025-02-04","open":11867,"high":11897,"low":11852,"close":11897,"volume":303},{"date":"2025-02-05","open":11814,"high":11814,"low":11764,"close":11774,"volume":409},{"date":"2025-02-06","open":11566,"high":11581,"low":11556,"close":11561,"volume":1019},{"date":"2025-02-07","open":11560,"high":11600,"low":11560,"close":11600,"volume":374},{"date":"2025-02-10","open":11645,"high":11680,"low":11645,"close":11665,"volume":202},{"date":"2025-02-11","open":11664,"high":11724,"low":11664,"close":11724,"volume":173},{"date":"2025-02-12","open":11788,"high":11808,"low":11778,"close":11788,"volume":575},{"date":"2025-02-13","open":11918,"high":11937,"low":11913,"close":11932,"volume":3985},{"date":"2025-02-14","open":11769,"high":11769,"low":11735,"close":11739,"volume":2008},{"date":"2025-02-17","open":11719,"high":11738,"low":11694,"close":11729,"volume":397},{"date":"2025-02-18","open":11725,"high":11774,"low":11725,"close":11764,"volume":361},{"date":"2025-02-19","open":11803,"high":11837,"low":11803,"close":11828,"volume":1535},{"date":"2025-02-20","open":11804,"high":11804,"low":11774,"close":11774,"volume":27},{"date":"2025-02-21","open":11773,"high":11773,"low":11734,"close":11734,"volume":233},{"date":"2025-02-24","open":11645,"high":11670,"low":11645,"close":11660,"volume":800},{"date":"2025-02-25","open":11586,"high":11586,"low":11566,"close":11586,"volume":165},{"date":"2025-02-26","open":11388,"high":11457,"low":11368,"close":11457,"volume":1378},{"date":"2025-02-27","open":11333,"high":11352,"low":11318,"close":11338,"volume":211},{"date":"2025-02-28","open":11357,"high":11357,"low":11303,"close":11323,"volume":4060},{"date":"2025-03-04","open":11184,"high":11224,"low":11140,"close":11219,"volume":476},{"date":"2025-03-05","open":11324,"high":11403,"low":11324,"close":11368,"volume":1452},{"date":"2025-03-06","open":11447,"high":11517,"low":11447,"close":11482,"volume":970},{"date":"2025-03-07","open":11398,"high":11418,"low":11388,"close":11388,"volume":6645},{"date":"2025-03-10","open":11428,"high":11467,"low":11428,"close":11467,"volume":7102},{"date":"2025-03-11","open":11348,"high":11348,"low":11273,"close":11323,"volume":1753},{"date":"2025-03-12","open":11482,"high":11497,"low":11472,"close":11472,"volume":3638},{"date":"2025-03-13","open":11550,"high":11550,"low":11506,"close":11516,"volume":4366},{"date":"2025-03-14","open":11486,"high":11511,"low":11476,"close":11506,"volume":113},{"date":"2025-03-17","open":11501,"high":11506,"low":11496,"close":11496,"volume":495},{"date":"2025-03-18","open":11451,"high":11461,"low":11432,"close":11437,"volume":150},{"date":"2025-03-19","open":11457,"high":11482,"low":11457,"close":11477,"volume":1398},{"date":"2025-03-20","open":11368,"high":11383,"low":11368,"close":11383,"volume":224},{"date":"2025-03-21","open":11397,"high":11432,"low":11397,"close":11432,"volume":214},{"date":"2025-03-24","open":11481,"high":11511,"low":11476,"close":11511,"volume":297},{"date":"2025-03-25","open":11591,"high":11601,"low":11586,"close":11586,"volume":353},{"date":"2025-03-26","open":11595,"high":11630,"low":11595,"close":11630,"volume":2116},{"date":"2025-03-27","open":11645,"high":11665,"low":11645,"close":11665,"volume":2710},{"date":"2025-03-28","open":11685,"high":11685,"low":11650,"close":11650,"volume":146},{"date":"2025-03-31","open":11432,"high":11461,"low":11402,"close":11412,"volume":761},{"date":"2025-04-01","open":11413,"high":11418,"low":11383,"close":11383,"volume":460},{"date":"2025-04-02","open":11348,"high":11367,"low":11343,"close":11348,"volume":2034},{"date":"2025-04-03","open":11160,"high":11225,"low":11156,"close":11185,"volume":9739},{"date":"2025-04-04","open":11229,"high":11239,"low":11120,"close":11140,"volume":12867},{"date":"2025-04-07","open":10966,"high":11075,"low":10966,"close":11016,"volume":4520},{"date":"2025-04-08","open":11482,"high":11522,"low":11452,"close":11492,"volume":28750},{"date":"2025-04-09","open":11809,"high":12150,"low":11799,"close":11977,"volume":68223},{"date":"2025-04-10","open":11669,"high":11699,"low":11560,"close":11640,"volume":9081},{"date":"2025-04-11","open":11996,"high":12011,"low":11887,"close":11887,"volume":3319},{"date":"2025-04-14","open":11971,"high":11991,"low":11902,"close":11907,"volume":206},{"date":"2025-04-15","open":11813,"high":11818,"low":11753,"close":11788,"volume":489},{"date":"2025-04-16","open":11784,"high":11784,"low":11784,"close":11784,"volume":42},{"date":"2025-04-17","open":11739,"high":11739,"low":11735,"close":11739,"volume":210},{"date":"2025-04-18","open":11764,"high":11858,"low":11764,"close":11858,"volume":61},{"date":"2025-04-21","open":11903,"high":11937,"low":11888,"close":11937,"volume":480},{"date":"2025-04-22","open":11961,"high":12045,"low":11961,"close":12021,"volume":1332},{"date":"2025-04-23","open":11829,"high":11829,"low":11739,"close":11749,"volume":55522},{"date":"2025-04-24","open":11793,"high":11798,"low":11768,"close":11798,"volume":477},{"date":"2025-04-25","open":11729,"high":11729,"low":11689,"close":11689,"volume":24},{"date":"2025-04-28","open":11585,"high":11620,"low":11565,"close":11610,"volume":182},{"date":"2025-04-29","open":11551,"high":11556,"low":11551,"close":11551,"volume":11},{"date":"2025-04-30","open":11442,"high":11481,"low":11442,"close":11442,"volume":182},{"date":"2025-05-02","open":11590,"high":11669,"low":11585,"close":11615,"volume":848},{"date":"2025-05-07","open":11754,"high":11759,"low":11720,"close":11759,"volume":77},{"date":"2025-05-08","open":11710,"high":11759,"low":11700,"close":11759,"volume":146},{"date":"2025-05-09","open":11837,"high":11857,"low":11818,"close":11823,"volume":316},{"date":"2025-05-12","open":11858,"high":11883,"low":11858,"close":11878,"volume":628},{"date":"2025-05-13","open":11922,"high":11936,"low":11922,"close":11927,"volume":13},{"date":"2025-05-14","open":11996,"high":11996,"low":11961,"close":11996,"volume":188},{"date":"2025-05-15","open":12101,"high":12101,"low":12046,"close":12051,"volume":305},{"date":"2025-05-16","open":11966,"high":11966,"low":11907,"close":11912,"volume":54},{"date":"2025-05-19","open":12066,"high":12150,"low":12046,"close":12150,"volume":306},{"date":"2025-05-20","open":11972,"high":11994,"low":11952,"close":11952,"volume":1314},{"date":"2025-05-21","open":12086,"high":12155,"low":12056,"close":12145,"volume":1505},{"date":"2025-05-22","open":12362,"high":12362,"low":12298,"close":12298,"volume":7832},{"date":"2025-05-23","open":12244,"high":12249,"low":12200,"close":12229,"volume":2148},{"date":"2025-05-26","open":12289,"high":12289,"low":12254,"close":12269,"volume":2792},{"date":"2025-05-27","open":12214,"high":12214,"low":12055,"close":12085,"volume":2645},{"date":"2025-05-28","open":12051,"high":12076,"low":12051,"close":12076,"volume":300},{"date":"2025-05-29","open":12125,"high":12194,"low":12105,"close":12194,"volume":62},{"date":"2025-05-30","open":12002,"high":12002,"low":11932,"close":11967,"volume":1593},{"date":"2025-06-02","open":12046,"high":12091,"low":12046,"close":12056,"volume":65},{"date":"2025-06-04","open":12085,"high":12100,"low":12085,"close":12100,"volume":1576},{"date":"2025-06-05","open":11927,"high":11938,"low":11907,"close":11917,"volume":1270},{"date":"2025-06-09","open":12105,"high":12105,"low":12050,"close":12090,"volume":156},{"date":"2025-06-10","open":12045,"high":12060,"low":12016,"close":12016,"volume":279},{"date":"2025-06-11","open":11992,"high":12031,"low":11972,"close":12031,"volume":1102},{"date":"2025-06-12","open":11997,"high":11997,"low":11937,"close":11977,"volume":3244},{"date":"2025-06-13","open":11779,"high":11843,"low":11779,"close":11779,"volume":1287},{"date":"2025-06-16","open":11951,"high":12001,"low":11931,"close":12001,"volume":61},{"date":"2025-06-17","open":12056,"high":12056,"low":11997,"close":12046,"volume":143},{"date":"2025-06-18","open":11957,"high":11957,"low":11957,"close":11957,"volume":3},{"date":"2025-06-19","open":11903,"high":11937,"low":11893,"close":11937,"volume":867},{"date":"2025-06-20","open":11888,"high":11908,"low":11878,"close":11878,"volume":154},{"date":"2025-06-23","open":11928,"high":11952,"low":11928,"close":11952,"volume":209},{"date":"2025-06-24","open":11913,"high":11913,"low":11858,"close":11873,"volume":75},{"date":"2025-06-25","open":11794,"high":11824,"low":11784,"close":11784,"volume":95},{"date":"2025-06-26","open":11764,"high":11764,"low":11754,"close":11754,"volume":37},{"date":"2025-06-27","open":11739,"high":11744,"low":11739,"close":11744,"volume":31},{"date":"2025-06-30","open":11804,"high":11829,"low":11784,"close":11784,"volume":242},{"date":"2025-07-01","open":11659,"high":11679,"low":11615,"close":11635,"volume":177},{"date":"2025-07-02","open":11645,"high":11675,"low":11645,"close":11665,"volume":965},{"date":"2025-07-03","open":11695,"high":11695,"low":11675,"close":11685,"volume":2087},{"date":"2025-07-04","open":11813,"high":11813,"low":11788,"close":11788,"volume":1684},{"date":"2025-07-07","open":11818,"high":11837,"low":11803,"close":11803,"volume":4042},{"date":"2025-07-08","open":11947,"high":11957,"low":11923,"close":11952,"volume":3679},{"date":"2025-07-09","open":11952,"high":11967,"low":11952,"close":11952,"volume":2247},{"date":"2025-07-10","open":11823,"high":11828,"low":11813,"close":11828,"volume":8443},{"date":"2025-07-11","open":11799,"high":11863,"low":11799,"close":11853,"volume":308},{"date":"2025-07-14","open":12036,"high":12046,"low":12002,"close":12031,"volume":4839},{"date":"2025-07-15","open":12046,"high":12071,"low":12031,"close":12036,"volume":5779},{"date":"2025-07-16","open":12144,"high":12144,"low":12095,"close":12100,"volume":856},{"date":"2025-07-17","open":12126,"high":12170,"low":12126,"close":12170,"volume":801},{"date":"2025-07-18","open":12105,"high":12105,"low":12060,"close":12085,"volume":1806},{"date":"2025-07-21","open":12076,"high":12091,"low":12046,"close":12046,"volume":736},{"date":"2025-07-22","open":11991,"high":12016,"low":11956,"close":12016,"volume":1831},{"date":"2025-07-23","open":11961,"high":11996,"low":11936,"close":11996,"volume":115},{"date":"2025-07-24","open":11976,"high":11986,"low":11976,"close":11981,"volume":222},{"date":"2025-07-25","open":11962,"high":11962,"low":11918,"close":11942,"volume":191},{"date":"2025-07-28","open":11977,"high":11977,"low":11947,"close":11957,"volume":46},{"date":"2025-07-29","open":12002,"high":12002,"low":11967,"close":11967,"volume":56},{"date":"2025-07-30","open":11818,"high":11818,"low":11798,"close":11798,"volume":302},{"date":"2025-07-31","open":11857,"high":11882,"low":11813,"close":11813,"volume":60},{"date":"2025-08-01","open":11888,"high":11888,"low":11878,"close":11878,"volume":88},{"date":"2025-08-04","open":11753,"high":11818,"low":11738,"close":11808,"volume":476},{"date":"2025-08-05","open":11679,"high":11699,"low":11679,"close":11689,"volume":135},{"date":"2025-08-06","open":11675,"high":11692,"low":11675,"close":11680,"volume":454},{"date":"2025-08-07","open":11725,"high":11739,"low":11705,"close":11739,"volume":447},{"date":"2025-08-08","open":11735,"high":11749,"low":11730,"close":11749,"volume":230},{"date":"2025-08-11","open":11784,"high":11784,"low":11769,"close":11769,"volume":16},{"date":"2025-08-12","open":11769,"high":11799,"low":11769,"close":11769,"volume":51},{"date":"2025-08-13","open":11857,"high":11857,"low":11833,"close":11833,"volume":1255},{"date":"2025-08-14","open":11754,"high":11754,"low":11710,"close":11739,"volume":197},{"date":"2025-08-18","open":11907,"high":11907,"low":11857,"close":11902,"volume":143},{"date":"2025-08-19","open":11946,"high":11946,"low":11927,"close":11927,"volume":5838},{"date":"2025-08-20","open":11907,"high":11917,"low":11877,"close":11917,"volume":29},{"date":"2025-08-21","open":11878,"high":11878,"low":11843,"close":11873,"volume":49},{"date":"2025-08-22","open":11882,"high":11907,"low":11882,"close":11907,"volume":75},{"date":"2025-08-25","open":11834,"high":11843,"low":11834,"close":11838,"volume":14},{"date":"2025-08-26","open":11903,"high":11952,"low":11903,"close":11952,"volume":137},{"date":"2025-08-27","open":11931,"high":11931,"low":11912,"close":11912,"volume":8},{"date":"2025-08-28","open":11888,"high":11888,"low":11863,"close":11863,"volume":12},{"date":"2025-08-29","open":11809,"high":11853,"low":11809,"close":11853,"volume":346},{"date":"2025-09-01","open":11947,"high":11947,"low":11932,"close":11947,"volume":612},{"date":"2025-09-02","open":11966,"high":11991,"low":11966,"close":11991,"volume":184},{"date":"2025-09-03","open":12012,"high":12031,"low":12012,"close":12031,"volume":21},{"date":"2025-09-04","open":11863,"high":11888,"low":11848,"close":11853,"volume":355},{"date":"2025-09-05","open":11754,"high":11764,"low":11739,"close":11759,"volume":5},{"date":"2025-09-08","open":11625,"high":11625,"low":11600,"close":11600,"volume":2015},{"date":"2025-09-09","open":11472,"high":11487,"low":11452,"close":11487,"volume":387},{"date":"2025-09-10","open":11531,"high":11536,"low":11511,"close":11526,"volume":822},{"date":"2025-09-11","open":11462,"high":11492,"low":11462,"close":11487,"volume":696},{"date":"2025-09-12","open":11402,"high":11432,"low":11402,"close":11432,"volume":2245},{"date":"2025-09-15","open":11472,"high":11472,"low":11457,"close":11467,"volume":684},{"date":"2025-09-16","open":11407,"high":11422,"low":11402,"close":11412,"volume":1011},{"date":"2025-09-17","open":11403,"high":11403,"low":11363,"close":11368,"volume":435},{"date":"2025-09-18","open":11457,"high":11457,"low":11378,"close":11378,"volume":1571},{"date":"2025-09-19","open":11551,"high":11581,"low":11522,"close":11576,"volume":5666},{"date":"2025-09-22","open":11591,"high":11591,"low":11561,"close":11571,"volume":582},{"date":"2025-09-23","open":11585,"high":11600,"low":11580,"close":11600,"volume":860},{"date":"2025-09-24","open":11526,"high":11526,"low":11506,"close":11516,"volume":155},{"date":"2025-09-25","open":11581,"high":11586,"low":11561,"close":11586,"volume":659},{"date":"2025-09-26","open":11590,"high":11610,"low":11590,"close":11605,"volume":122},{"date":"2025-09-29","open":11560,"high":11560,"low":11521,"close":11526,"volume":556},{"date":"2025-09-30","open":11506,"high":11506,"low":11491,"close":11496,"volume":228},{"date":"2025-10-01","open":11561,"high":11561,"low":11546,"close":11546,"volume":370},{"date":"2025-10-02","open":11491,"high":11521,"low":11486,"close":11521,"volume":475},{"date":"2025-10-10","open":11517,"high":11522,"low":11477,"close":11477,"volume":991},{"date":"2025-10-13","open":11383,"high":11398,"low":11358,"close":11383,"volume":358},{"date":"2025-10-14","open":11372,"high":11372,"low":11323,"close":11323,"volume":723},{"date":"2025-10-15","open":11308,"high":11313,"low":11303,"close":11313,"volume":609},{"date":"2025-10-16","open":11318,"high":11333,"low":11318,"close":11333,"volume":32},{"date":"2025-10-17","open":11236,"high":11236,"low":11199,"close":11204,"volume":222},{"date":"2025-10-20","open":11298,"high":11313,"low":11293,"close":11313,"volume":1633},{"date":"2025-10-21","open":11204,"high":11214,"low":11204,"close":11209,"volume":722},{"date":"2025-10-22","open":11170,"high":11175,"low":11160,"close":11165,"volume":215},{"date":"2025-10-23","open":11160,"high":11165,"low":11146,"close":11165,"volume":412},{"date":"2025-10-24","open":11234,"high":11239,"low":11229,"close":11229,"volume":5703},{"date":"2025-10-27","open":11313,"high":11333,"low":11298,"close":11333,"volume":277},{"date":"2025-10-28","open":11175,"high":11190,"low":11175,"close":11190,"volume":1231},{"date":"2025-10-29","open":11185,"high":11185,"low":11165,"close":11165,"volume":14},{"date":"2025-10-30","open":11313,"high":11333,"low":11313,"close":11323,"volume":34493},{"date":"2025-10-31","open":11373,"high":11378,"low":11363,"close":11373,"volume":10157},{"date":"2025-11-03","open":11377,"high":11398,"low":11372,"close":11398,"volume":925,"rsi_14":53.74,"sma_20":11439.41,"sma_60":11700.65,"sma_120":11889.77},{"date":"2025-11-04","open":11442,"high":11451,"low":11407,"close":11407,"volume":5063,"rsi_14":54.76,"sma_20":11434.92,"sma_60":11693.9,"sma_120":11886.82},{"date":"2025-11-05","open":11368,"high":11378,"low":11344,"close":11368,"volume":472,"rsi_14":51.69,"sma_20":11425.93,"sma_60":11688.48,"sma_120":11882.98},{"date":"2025-11-06","open":11526,"high":11531,"low":11501,"close":11501,"volume":70,"rsi_14":64.66,"sma_20":11424.92,"sma_60":11685.48,"sma_120":11879.81},{"date":"2025-11-07","open":11427,"high":11432,"low":11417,"close":11432,"volume":56,"rsi_14":56.12,"sma_20":11422.69,"sma_60":11680.33,"sma_120":11875.65},{"date":"2025-11-10","open":11491,"high":11521,"low":11471,"close":11521,"volume":43499,"rsi_14":66.28,"sma_20":11429.71,"sma_60":11676.5,"sma_120":11871.65},{"date":"2025-11-11","open":11467,"high":11472,"low":11452,"close":11452,"volume":38,"rsi_14":64.6,"sma_20":11436.18,"sma_60":11671.17,"sma_120":11866.6},{"date":"2025-11-12","open":11402,"high":11427,"low":11402,"close":11422,"volume":84,"rsi_14":62.75,"sma_20":11441.69,"sma_60":11665.34,"sma_120":11862.48},{"date":"2025-11-13","open":11392,"high":11403,"low":11392,"close":11398,"volume":138,"rsi_14":58.64,"sma_20":11444.92,"sma_60":11658.0,"sma_120":11856.15},{"date":"2025-11-14","open":11462,"high":11482,"low":11462,"close":11472,"volume":9,"rsi_14":57.32,"sma_20":11458.41,"sma_60":11653.5,"sma_120":11852.11},{"date":"2025-11-17","open":11536,"high":11560,"low":11531,"close":11531,"volume":308,"rsi_14":69.93,"sma_20":11469.42,"sma_60":11647.25,"sma_120":11846.95},{"date":"2025-11-18","open":11532,"high":11532,"low":11477,"close":11477,"volume":20,"rsi_14":67.57,"sma_20":11482.91,"sma_60":11639.66,"sma_120":11840.02},{"date":"2025-11-19","open":11531,"high":11531,"low":11511,"close":11516,"volume":18,"rsi_14":62.55,"sma_20":11500.69,"sma_60":11632.91,"sma_120":11834.03},{"date":"2025-11-20","open":11556,"high":11561,"low":11551,"close":11551,"volume":137,"rsi_14":61.8,"sma_20":11520.19,"sma_60":11627.49,"sma_120":11827.98},{"date":"2025-11-21","open":11497,"high":11497,"low":11472,"close":11487,"volume":6,"rsi_14":55.61,"sma_20":11533.17,"sma_60":11620.4,"sma_120":11822.94},{"date":"2025-11-24","open":11472,"high":11472,"low":11452,"close":11452,"volume":103,"rsi_14":52.69,"sma_20":11539.13,"sma_60":11613.9,"sma_120":11817.69},{"date":"2025-11-25","open":11427,"high":11427,"low":11427,"close":11427,"volume":6,"rsi_14":53.74,"sma_20":11551.16,"sma_60":11605.07,"sma_120":11811.23},{"date":"2025-11-26","open":11363,"high":11373,"low":11363,"close":11368,"volume":26,"rsi_14":40.8,"sma_20":11561.41,"sma_60":11595.9,"sma_120":11806.19},{"date":"2025-11-27","open":11333,"high":11333,"low":11333,"close":11333,"volume":7,"rsi_14":42.86,"sma_20":11561.91,"sma_60":11586.99,"sma_120":11800.11},{"date":"2025-11-28","open":11348,"high":11417,"low":11348,"close":11348,"volume":21,"rsi_14":36.01,"sma_20":11560.69,"sma_60":11578.5,"sma_120":11793.78},{"date":"2025-12-01","open":11447,"high":11447,"low":11447,"close":11447,"volume":6,"rsi_14":49.68,"sma_20":11563.21,"sma_60":11570.09,"sma_120":11789.82},{"date":"2025-12-02","open":11506,"high":11531,"low":11501,"close":11521,"volume":179,"rsi_14":57.14,"sma_20":11568.97,"sma_60":11562.18,"sma_120":11785.03},{"date":"2025-12-03","open":11521,"high":11526,"low":11521,"close":11526,"volume":36,"rsi_14":59.58,"sma_20":11577.0,"sma_60":11553.69,"sma_120":11780.9},{"date":"2025-12-04","open":11521,"high":11531,"low":11487,"close":11531,"volume":49,"rsi_14":54.96,"sma_20":11578.51,"sma_60":11548.29,"sma_120":11776.7},{"date":"2025-12-05","open":11531,"high":11531,"low":11531,"close":11531,"volume":1,"rsi_14":49.99,"sma_20":11583.51,"sma_60":11544.46,"sma_120":11772.95},{"date":"2025-12-08","open":11541,"high":11620,"low":11531,"close":11620,"volume":343,"rsi_14":62.46,"sma_20":11588.51,"sma_60":11544.8,"sma_120":11771.62},{"date":"2025-12-09","open":11620,"high":11660,"low":11561,"close":11561,"volume":410,"rsi_14":53.73,"sma_20":11594.05,"sma_60":11546.06,"sma_120":11767.91},{"date":"2025-12-10","open":11635,"high":11635,"low":11605,"close":11605,"volume":97,"rsi_14":54.54,"sma_20":11603.3,"sma_60":11547.39,"sma_120":11764.21},{"date":"2025-12-11","open":11571,"high":11571,"low":11546,"close":11546,"volume":43,"rsi_14":54.95,"sma_20":11610.82,"sma_60":11548.4,"sma_120":11760.76},{"date":"2025-12-12","open":11625,"high":11655,"low":11620,"close":11655,"volume":91,"rsi_14":65.04,"sma_20":11620.1,"sma_60":11552.14,"sma_120":11758.39},{"date":"2025-12-15","open":11714,"high":11724,"low":11675,"close":11680,"volume":11510,"rsi_14":68.61,"sma_20":11627.59,"sma_60":11555.74,"sma_120":11756.72},{"date":"2025-12-16","open":11685,"high":11719,"low":11665,"close":11719,"volume":266,"rsi_14":76.76,"sma_20":11639.87,"sma_60":11560.91,"sma_120":11754.77},{"date":"2025-12-17","open":11685,"high":11729,"low":11645,"close":11724,"volume":94,"rsi_14":81.1,"sma_20":11650.37,"sma_60":11566.92,"sma_120":11753.52},{"date":"2025-12-18","open":11670,"high":11670,"low":11640,"close":11645,"volume":169,"rsi_14":71.43,"sma_20":11655.16,"sma_60":11571.43,"sma_120":11752.36},{"date":"2025-12-19","open":11645,"high":11675,"low":11635,"close":11635,"volume":10167,"rsi_14":65.57,"sma_20":11662.68,"sma_60":11572.43,"sma_120":11751.37},{"date":"2025-12-22","open":11635,"high":11685,"low":11635,"close":11670,"volume":10116,"rsi_14":63.16,"sma_20":11673.72,"sma_60":11574.11,"sma_120":11750.75},{"date":"2025-12-23","open":11665,"high":11665,"low":11635,"close":11635,"volume":12499,"rsi_14":59.17,"sma_20":11684.22,"sma_60":11574.7,"sma_120":11749.5},{"date":"2025-12-24","open":11665,"high":11665,"low":11660,"close":11660,"volume":10010,"rsi_14":60.48,"sma_20":11699.0,"sma_60":11577.12,"sma_120":11749.71},{"date":"2025-12-26","open":11640,"high":11640,"low":11640,"close":11640,"volume":0,"rsi_14":58.59,"sma_20":11714.5,"sma_60":11578.04,"sma_120":11749.5},{"date":"2025-12-29","open":11640,"high":11640,"low":11640,"close":11640,"volume":0,"rsi_14":42.54,"sma_20":11723.25,"sma_60":11576.62,"sma_120":11748.13},{"date":"2025-12-30","open":11620,"high":11620,"low":11620,"close":11620,"volume":0,"rsi_14":45.24,"sma_20":11726.0,"sma_60":11576.21,"sma_120":11745.72},{"date":"2026-01-02","open":11675,"high":11760,"low":11675,"close":11760,"volume":10040,"rsi_14":52.41,"sma_20":11732.0,"sma_60":11578.63,"sma_120":11744.34},{"date":"2026-01-05","open":11760,"high":11760,"low":11710,"close":11745,"volume":4,"rsi_14":55.88,"sma_20":11737.0,"sma_60":11579.98,"sma_120":11741.6},{"date":"2026-01-06","open":11700,"high":11775,"low":11695,"close":11775,"volume":20164,"rsi_14":50.0,"sma_20":11743.25,"sma_60":11582.23,"sma_120":11739.1},{"date":"2026-01-07","open":11735,"high":11735,"low":11700,"close":11700,"volume":3,"rsi_14":42.31,"sma_20":11745.75,"sma_60":11583.98,"sma_120":11737.02},{"date":"2026-01-08","open":11630,"high":11630,"low":11630,"close":11630,"volume":3,"rsi_14":34.56,"sma_20":11740.25,"sma_60":11586.16,"sma_120":11734.15},{"date":"2026-01-09","open":11650,"high":11700,"low":11650,"close":11670,"volume":1286,"rsi_14":37.76,"sma_20":11739.75,"sma_60":11589.99,"sma_120":11730.11},{"date":"2026-01-12","open":11640,"high":11675,"low":11640,"close":11675,"volume":295,"rsi_14":42.97,"sma_20":11737.25,"sma_60":11594.08,"sma_120":11726.08},{"date":"2026-01-13","open":11630,"high":11630,"low":11630,"close":11630,"volume":32,"rsi_14":40.74,"sma_20":11735.5,"sma_60":11597.08,"sma_120":11721.12},{"date":"2026-01-14","open":11635,"high":11635,"low":11635,"close":11635,"volume":0,"rsi_14":37.98,"sma_20":11728.5,"sma_60":11602.33,"sma_120":11715.62},{"date":"2026-01-15","open":11605,"high":11610,"low":11605,"close":11610,"volume":11,"rsi_14":38.58,"sma_20":11719.0,"sma_60":11605.34,"sma_120":11710.62},{"date":"2026-01-16","open":11595,"high":11595,"low":11595,"close":11595,"volume":0,"rsi_14":35.2,"sma_20":11706.75,"sma_60":11609.84,"sma_120":11705.84},{"date":"2026-01-19","open":11670,"high":11730,"low":11670,"close":11730,"volume":20022,"rsi_14":47.97,"sma_20":11701.0,"sma_60":11617.35,"sma_120":11702.42},{"date":"2026-01-20","open":11755,"high":11805,"low":11755,"close":11805,"volume":10046,"rsi_14":61.87,"sma_20":11703.0,"sma_60":11626.12,"sma_120":11699.8},{"date":"2026-01-21","open":11805,"high":11805,"low":11760,"close":11795,"volume":25120,"rsi_14":62.77,"sma_20":11705.0,"sma_60":11633.62,"sma_120":11697.22},{"date":"2026-01-22","open":11705,"high":11720,"low":11705,"close":11720,"volume":14,"rsi_14":46.77,"sma_20":11701.5,"sma_60":11638.12,"sma_120":11694.35},{"date":"2026-01-23","open":11680,"high":11685,"low":11655,"close":11655,"volume":9,"rsi_14":43.28,"sma_20":11696.5,"sma_60":11643.96,"sma_120":11690.81},{"date":"2026-01-26","open":11625,"high":11640,"low":11620,"close":11625,"volume":20,"rsi_14":38.81,"sma_20":11688.75,"sma_60":11649.72,"sma_120":11686.94},{"date":"2026-01-27","open":11620,"high":11630,"low":11620,"close":11625,"volume":159,"rsi_14":43.7,"sma_20":11682.0,"sma_60":11652.8,"sma_120":11684.48},{"date":"2026-01-28","open":11675,"high":11680,"low":11665,"close":11680,"volume":17,"rsi_14":54.31,"sma_20":11684.0,"sma_60":11655.98,"sma_120":11682.36},{"date":"2026-01-29","open":11700,"high":11765,"low":11700,"close":11765,"volume":113,"rsi_14":57.6,"sma_20":11691.25,"sma_60":11660.15,"sma_120":11680.4},{"date":"2026-01-30","open":11730,"high":11775,"low":11730,"close":11775,"volume":37,"rsi_14":57.94,"sma_20":11692.0,"sma_60":11664.32,"sma_120":11679.11},{"date":"2026-02-02","open":11725,"high":11770,"low":11700,"close":11700,"volume":228,"rsi_14":55.3,"sma_20":11689.75,"sma_60":11667.92,"sma_120":11678.2},{"date":"2026-02-03","open":11780,"high":11810,"low":11780,"close":11810,"volume":121,"rsi_14":61.44,"sma_20":11691.5,"sma_60":11671.09,"sma_120":11678.28},{"date":"2026-02-04","open":11805,"high":11805,"low":11805,"close":11805,"volume":130,"rsi_14":63.09,"sma_20":11696.75,"sma_60":11675.34,"sma_120":11677.83},{"date":"2026-02-05","open":11785,"high":11790,"low":11780,"close":11785,"volume":34,"rsi_14":62.67,"sma_20":11704.5,"sma_60":11677.75,"sma_120":11677.13},{"date":"2026-02-06","open":11645,"high":11690,"low":11640,"close":11690,"volume":3,"rsi_14":47.18,"sma_20":11705.5,"sma_60":11679.77,"sma_120":11675.47},{"date":"2026-02-09","open":11725,"high":11750,"low":11725,"close":11750,"volume":11,"rsi_14":46.04,"sma_20":11709.25,"sma_60":11683.27,"sma_120":11674.3},{"date":"2026-02-10","open":11695,"high":11695,"low":11665,"close":11670,"volume":136,"rsi_14":41.83,"sma_20":11711.25,"sma_60":11685.86,"sma_120":11671.93},{"date":"2026-02-11","open":11565,"high":11565,"low":11540,"close":11545,"volume":358,"rsi_14":39.26,"sma_20":11706.75,"sma_60":11685.12,"sma_120":11669.31},{"date":"2026-02-12","open":11585,"high":11605,"low":11585,"close":11605,"volume":395,"rsi_14":46.91,"sma_20":11706.5,"sma_60":11684.36,"sma_120":11665.81},{"date":"2026-02-13","open":11465,"high":11495,"low":11465,"close":11495,"volume":1946,"rsi_14":42.7,"sma_20":11701.5,"sma_60":11682.71,"sma_120":11661.18},{"date":"2026-02-19","open":11430,"high":11460,"low":11430,"close":11445,"volume":1260,"rsi_14":40.43,"sma_20":11687.25,"sma_60":11679.54,"sma_120":11656.22},{"date":"2026-02-20","open":11420,"high":11420,"low":11400,"close":11420,"volume":51,"rsi_14":35.71,"sma_20":11668.0,"sma_60":11675.39,"sma_120":11651.44},{"date":"2026-02-23","open":11455,"high":11455,"low":11455,"close":11455,"volume":1,"rsi_14":31.98,"sma_20":11651.0,"sma_60":11672.89,"sma_120":11646.64},{"date":"2026-02-24","open":11430,"high":11430,"low":11425,"close":11425,"volume":22,"rsi_14":30.11,"sma_20":11636.25,"sma_60":11670.49,"sma_120":11642.19},{"date":"2026-02-25","open":11410,"high":11425,"low":11400,"close":11425,"volume":29,"rsi_14":32.92,"sma_20":11624.75,"sma_60":11668.49,"sma_120":11636.78},{"date":"2026-02-26","open":11410,"high":11410,"low":11380,"close":11380,"volume":9,"rsi_14":20.95,"sma_20":11612.5,"sma_60":11666.75,"sma_120":11631.32},{"date":"2026-02-27","open":11335,"high":11340,"low":11315,"close":11335,"volume":1105,"rsi_14":19.87,"sma_20":11598.0,"sma_60":11664.83,"sma_120":11625.91},{"date":"2026-03-03","open":11420,"high":11450,"low":11395,"close":11450,"volume":1054,"rsi_14":39.09,"sma_20":11592.41,"sma_60":11666.55,"sma_120":11622.53},{"date":"2026-03-04","open":11435,"high":11440,"low":11395,"close":11440,"volume":59,"rsi_14":42.74,"sma_20":11582.07,"sma_60":11666.44,"sma_120":11618.27},{"date":"2026-03-05","open":11500,"high":11555,"low":11500,"close":11555,"volume":3139,"rsi_14":46.08,"sma_20":11577.03,"sma_60":11667.01,"sma_120":11614.59},{"date":"2026-03-06","open":11530,"high":11540,"low":11495,"close":11540,"volume":9415,"rsi_14":49.4,"sma_20":11574.99,"sma_60":11667.25,"sma_120":11610.47},{"date":"2026-03-09","open":11575,"high":11655,"low":11575,"close":11610,"volume":14096,"rsi_14":60.93,"sma_20":11570.99,"sma_60":11668.58,"sma_120":11608.43},{"date":"2026-03-10","open":11440,"high":11485,"low":11440,"close":11485,"volume":1013,"rsi_14":49.92,"sma_20":11560.92,"sma_60":11667.81,"sma_120":11606.13},{"date":"2026-03-11","open":11560,"high":11580,"low":11560,"close":11580,"volume":346,"rsi_14":61.39,"sma_20":11556.64,"sma_60":11667.13,"sma_120":11605.97},{"date":"2026-03-12","open":11750,"high":11785,"low":11730,"close":11770,"volume":3569,"rsi_14":71.48,"sma_20":11566.72,"sma_60":11670.66,"sma_120":11608.36},{"date":"2026-03-13","open":11760,"high":11760,"low":11735,"close":11740,"volume":253,"rsi_14":71.11,"sma_20":11572.28,"sma_60":11672.93,"sma_120":11610.16},{"date":"2026-03-16","open":11775,"high":11775,"low":11775,"close":11775,"volume":1,"rsi_14":71.12,"sma_20":11583.61,"sma_60":11676.79,"sma_120":11612.59},{"date":"2026-03-17","open":11765,"high":11765,"low":11730,"close":11750,"volume":29,"rsi_14":71.45,"sma_20":11599.93,"sma_60":11678.39,"sma_120":11615.27},{"date":"2026-03-18","open":11685,"high":11685,"low":11640,"close":11640,"volume":665,"rsi_14":64.55,"sma_20":11607.69,"sma_60":11677.73,"sma_120":11616.73},{"date":"2026-03-19","open":11760,"high":11775,"low":11740,"close":11775,"volume":7141,"rsi_14":70.78,"sma_20":11627.77,"sma_60":11678.67,"sma_120":11619.79},{"date":"2026-03-20","open":11685,"high":11715,"low":11675,"close":11715,"volume":16,"rsi_14":69.9,"sma_20":11647.31,"sma_60":11678.52,"sma_120":11622.72},{"date":"2026-03-23","open":11910,"high":11950,"low":11890,"close":11950,"volume":5888,"rsi_14":70.0,"sma_20":11679.98,"sma_60":11683.66,"sma_120":11627.54},{"date":"2026-03-24","open":11895,"high":11895,"low":11860,"close":11860,"volume":3005,"rsi_14":65.79,"sma_20":11706.36,"sma_60":11687.45,"sma_120":11629.94},{"date":"2026-03-25","open":11810,"high":11830,"low":11810,"close":11830,"volume":839,"rsi_14":61.04,"sma_20":11732.72,"sma_60":11690.16,"sma_120":11632.13},{"date":"2026-03-26","open":11800,"high":11855,"low":11800,"close":11855,"volume":88,"rsi_14":62.55,"sma_20":11760.34,"sma_60":11693.86,"sma_120":11634.28},{"date":"2026-03-27","open":11905,"high":11905,"low":11845,"close":11845,"volume":1524,"rsi_14":59.83,"sma_20":11789.7,"sma_60":11696.98,"sma_120":11637.05},{"date":"2026-03-30","open":11915,"high":11915,"low":11870,"close":11870,"volume":243,"rsi_14":67.58,"sma_20":11822.58,"sma_60":11700.86,"sma_120":11639.45},{"date":"2026-03-31","open":11805,"high":11845,"low":11790,"close":11790,"volume":22,"rsi_14":59.72,"sma_20":11839.75,"sma_60":11705.39,"sma_120":11641.01},{"date":"2026-04-01","open":11770,"high":11785,"low":11700,"close":11700,"volume":44,"rsi_14":46.43,"sma_20":11852.89,"sma_60":11708.74,"sma_120":11642.47},{"date":"2026-04-02","open":11815,"high":11905,"low":11815,"close":11895,"volume":1275,"rsi_14":56.77,"sma_20":11870.06,"sma_60":11713.03,"sma_120":11645.83},{"date":"2026-04-03","open":11750,"high":11790,"low":11750,"close":11790,"volume":625,"rsi_14":50.62,"sma_20":11882.69,"sma_60":11715.81,"sma_120":11647.89},{"date":"2026-04-06","open":11830,"high":11830,"low":11830,"close":11830,"volume":4,"rsi_14":48.39,"sma_20":11887.7,"sma_60":11716.73,"sma_120":11649.48},{"date":"2026-04-07","open":11790,"high":11790,"low":11775,"close":11775,"volume":6,"rsi_14":50.6,"sma_20":11896.27,"sma_60":11717.98,"sma_120":11650.98},{"date":"2026-04-08","open":11675,"high":11675,"low":11665,"close":11665,"volume":45,"rsi_14":40.36,"sma_20":11894.54,"sma_60":11718.56,"sma_120":11652.36},{"date":"2026-04-09","open":11725,"high":11725,"low":11725,"close":11725,"volume":4,"rsi_14":45.38,"sma_20":11886.21,"sma_60":11719.48,"sma_120":11654.74},{"date":"2026-04-10","open":11745,"high":11760,"low":11745,"close":11760,"volume":64,"rsi_14":34.31,"sma_20":11881.15,"sma_60":11720.9,"sma_120":11657.49},{"date":"2026-04-13","open":11870,"high":11870,"low":11835,"close":11835,"volume":88,"rsi_14":42.5,"sma_20":11878.07,"sma_60":11724.31,"sma_120":11660.7},{"date":"2026-04-14","open":11765,"high":11765,"low":11765,"close":11765,"volume":0,"rsi_14":40.85,"sma_20":11872.76,"sma_60":11726.48,"sma_120":11664.41},{"date":"2026-04-15","open":11720,"high":11720,"low":11695,"close":11695,"volume":27,"rsi_14":36.77,"sma_20":11869.5,"sma_60":11727.9,"sma_120":11666.62},{"date":"2026-04-16","open":11775,"high":11775,"low":11775,"close":11775,"volume":1,"rsi_14":41.54,"sma_20":11863.42,"sma_60":11730.9,"sma_120":11670.37},{"date":"2026-04-17","open":11860,"high":11860,"low":11860,"close":11860,"volume":2,"rsi_14":44.46,"sma_20":11864.62,"sma_60":11733.06,"sma_120":11675.21},{"date":"2026-04-20","open":11805,"high":11805,"low":11760,"close":11800,"volume":5002,"rsi_14":45.25,"sma_20":11850.95,"sma_60":11732.98,"sma_120":11679.55},{"date":"2026-04-21","open":11725,"high":11760,"low":11725,"close":11760,"volume":5,"rsi_14":47.3,"sma_20":11839.83,"sma_60":11732.4,"sma_120":11683.01},{"date":"2026-04-22","open":11790,"high":11805,"low":11755,"close":11805,"volume":5035,"rsi_14":39.06,"sma_20":11832.47,"sma_60":11733.81,"sma_120":11685.96},{"date":"2026-04-23","open":11845,"high":11845,"low":11780,"close":11845,"volume":118,"rsi_14":46.32,"sma_20":11825.85,"sma_60":11736.98,"sma_120":11690.47},{"date":"2026-04-24","open":11830,"high":11830,"low":11830,"close":11830,"volume":42,"rsi_14":50.0,"sma_20":11818.98,"sma_60":11740.4,"sma_120":11695.06},{"date":"2026-04-27","open":11815,"high":11815,"low":11815,"close":11815,"volume":131,"rsi_14":52.5,"sma_20":11810.11,"sma_60":11743.56,"sma_120":11698.18},{"date":"2026-04-28","open":11875,"high":11895,"low":11875,"close":11885,"volume":19,"rsi_14":64.47,"sma_20":11808.77,"sma_60":11746.98,"sma_120":11701.48},{"date":"2026-04-29","open":11850,"high":11860,"low":11815,"close":11860,"volume":4,"rsi_14":59.31,"sma_20":11810.73,"sma_60":11748.56,"sma_120":11704.36},{"date":"2026-04-30","open":11975,"high":11980,"low":11935,"close":11950,"volume":11475,"rsi_14":62.18,"sma_20":11807.34,"sma_60":11751.48,"sma_120":11707.9},{"date":"2026-05-04","open":11895,"high":11920,"low":11875,"close":11900,"volume":6,"rsi_14":54.3,"sma_20":11806.75,"sma_60":11754.81,"sma_120":11711.36},{"date":"2026-05-06","open":11930,"high":11930,"low":11905,"close":11905,"volume":11,"rsi_14":60.14,"sma_20":11810.5,"sma_60":11756.4,"sma_120":11713.74},{"date":"2026-05-07","open":11835,"high":11835,"low":11810,"close":11830,"volume":5115,"rsi_14":59.71,"sma_20":11813.25,"sma_60":11756.81,"sma_120":11716.07},{"date":"2026-05-08","open":11915,"high":11925,"low":11915,"close":11925,"volume":16,"rsi_14":60.56,"sma_20":11826.25,"sma_60":11759.15,"sma_120":11718.45},{"date":"2026-05-11","open":11890,"high":11920,"low":11890,"close":11920,"volume":806,"rsi_14":54.76,"sma_20":11836.0,"sma_60":11762.98,"sma_120":11721.37},{"date":"2026-05-12","open":11950,"high":11960,"low":11950,"close":11960,"volume":12,"rsi_14":63.11,"sma_20":11846.0,"sma_60":11766.48,"sma_120":11724.87},{"date":"2026-05-13","open":12045,"high":12045,"low":12015,"close":12022,"volume":18,"rsi_14":70.73,"sma_20":11855.35,"sma_60":11772.35,"sma_120":11729.1},{"date":"2026-05-14","open":12065,"high":12065,"low":12035,"close":12035,"volume":230,"rsi_14":69.17,"sma_20":11868.85,"sma_60":11780.51,"sma_120":11732.81},{"date":"2026-05-15","open":12060,"high":12125,"low":12045,"close":12125,"volume":342,"rsi_14":71.54,"sma_20":11890.35,"sma_60":11789.18,"sma_120":11736.77},{"date":"2026-05-18","open":12205,"high":12290,"low":12205,"close":12255,"volume":3233,"rsi_14":77.78,"sma_20":11914.35,"sma_60":11801.85,"sma_120":11742.28},{"date":"2026-05-19","open":12250,"high":12260,"low":12220,"close":12240,"volume":189,"rsi_14":77.78,"sma_20":11933.35,"sma_60":11815.1,"sma_120":11747.32},{"date":"2026-05-20","open":12325,"high":12370,"low":12305,"close":12335,"volume":12321,"rsi_14":78.48,"sma_20":11960.1,"sma_60":11830.35,"sma_120":11752.87},{"date":"2026-05-21","open":12230,"high":12230,"low":12190,"close":12225,"volume":10464,"rsi_14":70.86,"sma_20":11983.35,"sma_60":11843.18,"sma_120":11758.04},{"date":"2026-05-22","open":12170,"high":12175,"low":12155,"close":12155,"volume":817,"rsi_14":61.99,"sma_20":12000.85,"sma_60":11855.35,"sma_120":11762.92},{"date":"2026-05-26","open":12025,"high":12045,"low":12015,"close":12040,"volume":680,"rsi_14":57.61,"sma_20":12010.6,"sma_60":11865.6,"sma_120":11767.04},{"date":"2026-05-27","open":12030,"high":12030,"low":11995,"close":12000,"volume":1277,"rsi_14":54.97,"sma_20":12019.1,"sma_60":11875.93,"sma_120":11771.34},{"date":"2026-05-28","open":12035,"high":12115,"low":12035,"close":12075,"volume":1558,"rsi_14":62.83,"sma_20":12032.1,"sma_60":11888.26,"sma_120":11776.55},{"date":"2026-05-29","open":11935,"high":11960,"low":11915,"close":11915,"volume":1921,"rsi_14":49.51,"sma_20":12033.6,"sma_60":11894.04,"sma_120":11780.3},{"date":"2026-06-01","open":11970,"high":11995,"low":11970,"close":11980,"volume":522,"rsi_14":52.78,"sma_20":12039.6,"sma_60":11901.07,"sma_120":11783.76},{"date":"2026-06-02","open":11925,"high":11940,"low":11895,"close":11905,"volume":1952,"rsi_14":47.53,"sma_20":12037.35,"sma_60":11904.92,"sma_120":11785.96},{"date":"2026-06-04","open":11930,"high":11965,"low":11930,"close":11965,"volume":43,"rsi_14":47.44,"sma_20":12040.6,"sma_60":11910.01,"sma_120":11788.63},{"date":"2026-06-05","open":11950,"high":11950,"low":11945,"close":11950,"volume":189,"rsi_14":46.19,"sma_20":12042.85,"sma_60":11913.68,"sma_120":11791.13},{"date":"2026-06-08","open":12010,"high":12050,"low":11985,"close":12045,"volume":5197,"rsi_14":46.43,"sma_20":12053.6,"sma_60":11921.04,"sma_120":11794.42},{"date":"2026-06-09","open":12050,"high":12080,"low":12040,"close":12055,"volume":2076,"rsi_14":40.0,"sma_20":12060.1,"sma_60":11926.96,"sma_120":11797.05},{"date":"2026-06-10","open":12015,"high":12020,"low":12010,"close":12015,"volume":22,"rsi_14":39.02,"sma_20":12064.85,"sma_60":11929.02,"sma_120":11799.84},{"date":"2026-06-11","open":12080,"high":12080,"low":12025,"close":12025,"volume":107,"rsi_14":33.51,"sma_20":12068.1,"sma_60":11931.75,"sma_120":11802.34},{"date":"2026-06-12","open":11880,"high":11900,"low":11880,"close":11890,"volume":5218,"rsi_14":32.64,"sma_20":12061.5,"sma_60":11931.64,"sma_120":11804.21},{"date":"2026-06-15","open":11870,"high":11870,"low":11825,"close":11860,"volume":1329,"rsi_14":34.05,"sma_20":12052.75,"sma_60":11931.45,"sma_120":11804.92},{"date":"2026-06-16","open":11930,"high":11945,"low":11920,"close":11945,"volume":199,"rsi_14":44.69,"sma_20":12043.75,"sma_60":11934.53,"sma_120":11806.13},{"date":"2026-06-17","open":11880,"high":11880,"low":11850,"close":11870,"volume":472,"rsi_14":43.01,"sma_20":12024.5,"sma_60":11934.09,"sma_120":11806.38},{"date":"2026-06-18","open":11855,"high":11855,"low":11775,"close":11790,"volume":5413,"rsi_14":34.76,"sma_20":12002.0,"sma_60":11933.32,"sma_120":11805.92},{"date":"2026-06-19","open":11790,"high":11810,"low":11790,"close":11810,"volume":5021,"rsi_14":43.4,"sma_20":11975.75,"sma_60":11928.93,"sma_120":11806.3},{"date":"2026-06-22","open":11890,"high":11890,"low":11835,"close":11840,"volume":653,"rsi_14":40.79,"sma_20":11956.5,"sma_60":11926.56,"sma_120":11807.01},{"date":"2026-06-23","open":11882,"high":11882,"low":11870,"close":11870,"volume":75,"rsi_14":47.55,"sma_20":11942.25,"sma_60":11925.19,"sma_120":11807.67},{"date":"2026-06-24","open":11840,"high":11865,"low":11835,"close":11865,"volume":195,"rsi_14":42.42,"sma_20":11933.5,"sma_60":11923.32,"sma_120":11808.59},{"date":"2026-06-25","open":11685,"high":11720,"low":11675,"close":11720,"volume":912,"rsi_14":35.44,"sma_20":11919.5,"sma_60":11919.19,"sma_120":11808.09},{"date":"2026-06-26","open":11740,"high":11740,"low":11715,"close":11715,"volume":4,"rsi_14":26.43,"sma_20":11901.5,"sma_60":11914.57,"sma_120":11807.71},{"date":"2026-06-29","open":11710,"high":11725,"low":11705,"close":11705,"volume":102176,"rsi_14":25.0,"sma_20":11891.0,"sma_60":11911.12,"sma_120":11808.26},{"date":"2026-06-30","open":11700,"high":11700,"low":11690,"close":11700,"volume":173,"rsi_14":26.32,"sma_20":11877.0,"sma_60":11909.11,"sma_120":11808.92},{"date":"2026-07-01","open":11860,"high":11870,"low":11855,"close":11865,"volume":40,"rsi_14":40.24,"sma_20":11875.0,"sma_60":11906.56,"sma_120":11809.8},{"date":"2026-07-02","open":11890,"high":11900,"low":11890,"close":11895,"volume":10797,"rsi_14":50.35,"sma_20":11871.5,"sma_60":11906.28,"sma_120":11811.05},{"date":"2026-07-03","open":11900,"high":11940,"low":11900,"close":11935,"volume":1295,"rsi_14":55.17,"sma_20":11870.75,"sma_60":11908.03,"sma_120":11812.38},{"date":"2026-07-06","open":11915,"high":11915,"low":11915,"close":11915,"volume":31,"rsi_14":47.73,"sma_20":11864.25,"sma_60":11910.37,"sma_120":11814.17},{"date":"2026-07-07","open":11920,"high":11990,"low":11920,"close":11985,"volume":468,"rsi_14":58.78,"sma_20":11860.75,"sma_60":11915.7,"sma_120":11817.13},{"date":"2026-07-08","open":12105,"high":12105,"low":12075,"close":12095,"volume":435,"rsi_14":72.26,"sma_20":11864.75,"sma_60":11921.87,"sma_120":11820.67},{"date":"2026-07-09","open":12095,"high":12100,"low":12085,"close":12085,"volume":784,"rsi_14":70.37,"sma_20":11867.75,"sma_60":11927.28,"sma_120":11824.09},{"date":"2026-07-10","open":12065,"high":12065,"low":12025,"close":12025,"volume":518,"rsi_14":63.12,"sma_20":11874.5,"sma_60":11930.45,"sma_120":11827.38},{"date":"2026-07-13","open":12110,"high":12115,"low":12105,"close":12105,"volume":144,"rsi_14":65.56,"sma_20":11886.75,"sma_60":11936.12,"sma_120":11831.3},{"date":"2026-07-14","open":12145,"high":12170,"low":12145,"close":12170,"volume":229,"rsi_14":68.71,"sma_20":11898.0,"sma_60":11944.03,"sma_120":11835.96},{"date":"2026-07-15","open":12155,"high":12180,"low":12155,"close":12170,"volume":380,"rsi_14":83.58,"sma_20":11913.0,"sma_60":11950.62,"sma_120":11840.76},{"date":"2026-07-16","open":12120,"high":12120,"low":12105,"close":12120,"volume":873,"rsi_14":78.32,"sma_20":11929.5,"sma_60":11954.95,"sma_120":11844.01},{"date":"2026-07-20","open":12120,"high":12125,"low":12120,"close":12125,"volume":60,"rsi_14":79.58,"sma_20":11945.25,"sma_60":11960.37,"sma_120":11846.67},{"date":"2026-07-21","open":12150,"high":12170,"low":12150,"close":12160,"volume":91,"rsi_14":81.08,"sma_20":11961.25,"sma_60":11967.03,"sma_120":11849.71},{"date":"2026-07-22","open":12205,"high":12215,"low":12195,"close":12215,"volume":101,"rsi_14":77.78,"sma_20":11978.5,"sma_60":11973.87,"sma_120":11853.84},{"date":"2026-07-23","open":12255,"high":12255,"low":12225,"close":12225,"volume":43,"rsi_14":77.05,"sma_20":11996.5,"sma_60":11980.2,"sma_120":11858.59},{"date":"2026-07-24","open":12275,"high":12285,"low":12255,"close":12260,"volume":11,"rsi_14":76.86,"sma_20":12023.5,"sma_60":11987.37,"sma_120":11863.88},{"date":"2026-07-27","open":12160,"high":12190,"low":12155,"close":12155,"volume":118,"rsi_14":67.39,"sma_20":12045.5,"sma_60":11993.03,"sma_120":11868.3},{"date":"2026-07-28","open":12195,"high":12195,"low":12155,"close":12160,"volume":143,"rsi_14":64.0,"sma_20":12068.25,"sma_60":11997.62,"sma_120":11872.3},{"date":"2026-07-29","open":12125,"high":12150,"low":12125,"close":12125,"volume":69,"rsi_14":52.73,"sma_20":12089.5,"sma_60":12002.03,"sma_120":11875.3},{"date":"2026-07-30","open":12310,"high":12405,"low":12310,"close":12365,"volume":82,"rsi_14":67.95,"sma_20":12114.5,"sma_60":12008.95,"sma_120":11880.21},{"date":"2026-07-31","open":12325,"high":12340,"low":12310,"close":12310,"volume":391,"rsi_14":68.39,"sma_20":12135.25,"sma_60":12015.78,"sma_120":11885.3},{"date":"2026-08-03","open":12410,"high":12410,"low":12375,"close":12385,"volume":273,"rsi_14":68.18,"sma_20":12157.75,"sma_60":12023.78,"sma_120":11890.09},{"date":"2026-08-04","open":12365,"high":12365,"low":12335,"close":12350,"volume":34,"rsi_14":62.16,"sma_20":12179.5,"sma_60":12032.45,"sma_120":11894.63},{"date":"2026-08-05","open":12260,"high":12260,"low":12215,"close":12215,"volume":142,"rsi_14":52.57,"sma_20":12191.0,"sma_60":12037.28,"sma_120":11898.21},{"date":"2026-08-06","open":12235,"high":12240,"low":12235,"close":12240,"volume":18,"rsi_14":57.06,"sma_20":12198.25,"sma_60":12042.62,"sma_120":11902.8},{"date":"2026-08-07","open":12360,"high":12365,"low":12350,"close":12350,"volume":16,"rsi_14":61.78,"sma_20":12211.5,"sma_60":12049.12,"sma_120":11907.8},{"date":"2026-08-10","open":12325,"high":12325,"low":12290,"close":12315,"volume":32,"rsi_14":58.12,"sma_20":12226.0,"sma_60":12054.0,"sma_120":11913.17},{"date":"2026-08-11","open":12395,"high":12440,"low":12395,"close":12435,"volume":60,"rsi_14":60.78,"sma_20":12242.5,"sma_60":12060.67,"sma_120":11920.59},{"date":"2026-08-12","open":12395,"high":12395,"low":12350,"close":12380,"volume":218,"rsi_14":57.28,"sma_20":12253.0,"sma_60":12064.92,"sma_120":11927.05},{"date":"2026-08-13","open":12380,"high":12380,"low":12380,"close":12380,"volume":8,"rsi_14":55.83,"sma_20":12263.5,"sma_60":12067.0,"sma_120":11934.42},{"date":"2026-08-14","open":12320,"high":12380,"low":12320,"close":12380,"volume":425,"rsi_14":62.16,"sma_20":12276.5,"sma_60":12069.33,"sma_120":11942.21},{"date":"2026-08-18","open":12530,"high":12550,"low":12500,"close":12525,"volume":2202,"rsi_14":67.14,"sma_20":12296.5,"sma_60":12072.5,"sma_120":11951.42},{"date":"2026-08-19","open":12475,"high":12475,"low":12420,"close":12420,"volume":175,"rsi_14":63.0,"sma_20":12309.5,"sma_60":12075.75,"sma_120":11959.46},{"date":"2026-08-20","open":12265,"high":12275,"low":12250,"close":12260,"volume":347,"rsi_14":45.02,"sma_20":12311.75,"sma_60":12077.5,"sma_120":11966.42},{"date":"2026-08-21","open":12350,"high":12400,"low":12350,"close":12390,"volume":648,"rsi_14":53.54,"sma_20":12320.0,"sma_60":12083.33,"sma_120":11974.46},{"date":"2026-08-24","open":12380,"high":12395,"low":12360,"close":12360,"volume":14,"rsi_14":48.85,"sma_20":12325.0,"sma_60":12089.33,"sma_120":11982.63},{"date":"2026-08-25","open":12360,"high":12370,"low":12320,"close":12350,"volume":1273,"rsi_14":50.0,"sma_20":12334.75,"sma_60":12093.92,"sma_120":11991.09},{"date":"2026-08-26","open":12205,"high":12255,"low":12205,"close":12235,"volume":259,"rsi_14":50.96,"sma_20":12338.5,"sma_60":12099.25,"sma_120":11996.65},{"date":"2026-08-27","open":12235,"high":12235,"low":12200,"close":12200,"volume":4,"rsi_14":48.1,"sma_20":12342.25,"sma_60":12102.92,"sma_120":12001.99},{"date":"2026-08-28","open":12230,"high":12290,"low":12230,"close":12255,"volume":15,"rsi_14":45.23,"sma_20":12336.75,"sma_60":12108.75,"sma_120":12006.83},{"date":"2026-08-31","open":12265,"high":12295,"low":12265,"close":12290,"volume":150,"rsi_14":48.74,"sma_20":12335.75,"sma_60":12114.17,"sma_120":12012.09},{"date":"2026-09-01","open":12375,"high":12430,"low":12375,"close":12420,"volume":89,"rsi_14":49.25,"sma_20":12337.5,"sma_60":12122.0,"sma_120":12017.84},{"date":"2026-09-02","open":12440,"high":12455,"low":12430,"close":12430,"volume":665,"rsi_14":52.6,"sma_20":12341.5,"sma_60":12128.42,"sma_120":12024.73},{"date":"2026-09-03","open":12405,"high":12405,"low":12395,"close":12395,"volume":4,"rsi_14":50.75,"sma_20":12350.5,"sma_60":12134.08,"sma_120":12030.52},{"date":"2026-09-04","open":12380,"high":12380,"low":12345,"close":12345,"volume":23,"rsi_14":48.33,"sma_20":12355.75,"sma_60":12139.58,"sma_120":12034.3},{"date":"2026-09-07","open":12385,"high":12385,"low":12385,"close":12385,"volume":1,"rsi_14":42.55,"sma_20":12357.5,"sma_60":12145.58,"sma_120":12038.67},{"date":"2026-09-08","open":12360,"high":12360,"low":12335,"close":12340,"volume":62,"rsi_14":45.45,"sma_20":12358.75,"sma_60":12153.08,"sma_120":12042.36},{"date":"2026-09-09","open":12340,"high":12365,"low":12340,"close":12365,"volume":23,"rsi_14":57.05,"sma_20":12355.25,"sma_60":12161.5,"sma_120":12046.48},{"date":"2026-09-10","open":12455,"high":12455,"low":12425,"close":12430,"volume":25,"rsi_14":52.94,"sma_20":12357.75,"sma_60":12169.58,"sma_120":12052.06},{"date":"2026-09-11","open":12605,"high":12615,"low":12560,"close":12560,"volume":1152,"rsi_14":62.82,"sma_20":12366.75,"sma_60":12181.08,"sma_120":12057.59},{"date":"2026-09-14","open":12560,"high":12600,"low":12560,"close":12600,"volume":133,"rsi_14":65.43,"sma_20":12377.75,"sma_60":12194.58,"sma_120":12063.95},{"date":"2026-09-15","open":12585,"high":12645,"low":12585,"close":12645,"volume":48,"rsi_14":77.7,"sma_20":12383.75,"sma_60":12208.5,"sma_120":12068.72},{"date":"2026-09-16","open":12575,"high":12610,"low":12575,"close":12580,"volume":522,"rsi_14":74.68,"sma_20":12391.75,"sma_60":12220.83,"sma_120":12073.7},{"date":"2026-09-17","open":12545,"high":12570,"low":12530,"close":12530,"volume":155,"rsi_14":67.97,"sma_20":12405.25,"sma_60":12231.83,"sma_120":12078.51},{"date":"2026-09-18","open":12455,"high":12455,"low":12425,"close":12425,"volume":53,"rsi_14":58.08,"sma_20":12407.0,"sma_60":12241.17,"sma_120":12082.24},{"date":"2026-09-21","open":12500,"high":12500,"low":12470,"close":12470,"volume":89,"rsi_14":53.33,"sma_20":12412.5,"sma_60":12253.67,"sma_120":12086.43},{"date":"2026-09-22","open":12450,"high":12460,"low":12450,"close":12455,"volume":37,"rsi_14":51.66,"sma_20":12417.75,"sma_60":12266.0,"sma_120":12090.28},{"date":"2026-09-23","open":12420,"high":12445,"low":12410,"close":12410,"volume":216,"rsi_14":50.98,"sma_20":12426.5,"sma_60":12277.75,"sma_120":12094.44},{"date":"2026-09-28","open":12860,"high":12895,"low":12860,"close":12885,"volume":1382,"rsi_14":72.69,"sma_20":12460.75,"sma_60":12297.5,"sma_120":12103.3},{"date":"2026-09-29","open":12955,"high":12995,"low":12950,"close":12970,"volume":852,"rsi_14":73.68,"sma_20":12496.5,"sma_60":12315.92,"sma_120":12111.24},{"date":"2026-09-30","open":12985,"high":12990,"low":12950,"close":12950,"volume":1852,"rsi_14":75.21,"sma_20":12529.5,"sma_60":12333.5,"sma_120":12119.89},{"date":"2026-10-01","open":13135,"high":13140,"low":13090,"close":13090,"volume":264,"rsi_14":77.36,"sma_20":12563.0,"sma_60":12352.75,"sma_120":12130.39},{"date":"2026-10-02","open":13090,"high":13120,"low":13085,"close":13100,"volume":1486,"rsi_14":76.38,"sma_20":12596.5,"sma_60":12372.5,"sma_120":12141.43},{"date":"2026-10-06","open":13160,"high":13200,"low":13160,"close":13180,"volume":1590,"rsi_14":75.41,"sma_20":12635.75,"sma_60":12392.42,"sma_120":12154.06},{"date":"2026-10-07","open":13185,"high":13230,"low":13185,"close":13230,"volume":355,"rsi_14":75.61,"sma_20":12680.0,"sma_60":12411.33,"sma_120":12166.6},{"date":"2026-10-08","open":13210,"high":13240,"low":13200,"close":13240,"volume":3120,"rsi_14":74.9,"sma_20":12722.75,"sma_60":12430.58,"sma_120":12178.93},{"date":"2026-10-12","open":13020,"high":13020,"low":12975,"close":13020,"volume":1554,"rsi_14":66.3,"sma_20":12756.75,"sma_60":12447.17,"sma_120":12188.81},{"date":"2026-10-13","open":12985,"high":12985,"low":12910,"close":12910,"volume":46,"rsi_14":63.48,"sma_20":12784.0,"sma_60":12460.58,"sma_120":12198.35},{"date":"2026-10-14","open":12960,"high":12970,"low":12930,"close":12930,"volume":27,"rsi_14":69.06,"sma_20":12809.0,"sma_60":12473.25,"sma_120":12208.64},{"date":"2026-10-15","open":12785,"high":12785,"low":12720,"close":12725,"volume":225,"rsi_14":58.59,"sma_20":12817.25,"sma_60":12482.5,"sma_120":12216.56},{"date":"2026-10-16","open":12680,"high":12700,"low":12665,"close":12700,"volume":389,"rsi_14":58.19,"sma_20":12822.25,"sma_60":12492.17,"sma_120":12223.56},{"date":"2026-10-19","open":12635,"high":12650,"low":12610,"close":12650,"volume":766,"rsi_14":58.0,"sma_20":12822.5,"sma_60":12500.92,"sma_120":12230.64},{"date":"2026-10-20","open":12755,"high":12770,"low":12725,"close":12725,"volume":48,"rsi_14":42.73,"sma_20":12829.75,"sma_60":12510.33,"sma_120":12238.68},{"date":"2026-10-21","open":12705,"high":12735,"low":12705,"close":12715,"volume":104,"rsi_14":37.56,"sma_20":12839.0,"sma_60":12518.67,"sma_120":12246.27},{"date":"2026-10-22","open":12660,"high":12660,"low":12585,"close":12605,"volume":121,"rsi_14":34.53,"sma_20":12848.0,"sma_60":12525.0,"sma_120":12252.6},{"date":"2026-10-23","open":12395,"high":12420,"low":12390,"close":12420,"volume":1113}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 미국30년국채울트라선물인버스(H)","phase":"above-fold","symbol_resolved":true}