{"status":"ok","report":{"price_analysis":{"current":8340.0,"change_1d":0.5,"change_7d":-4.9,"change_30d":-10.3,"high_30d":9315.0,"low_30d":8185.0,"position_in_range":14.0,"support":8298.0,"resistance":9202.0},"summary":"RISE 중국MSCI China(H)(310080)은(는) MSCI China Index(USD, Price Return)를 추종하는 ETF입니다, 순자산 102억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 33.7로 약세 구간입니다. MACD(-175.65)가 시그널선(-132.59)을 하회합니다(데드크로스). 현재가가 SMA20(8813)과 SMA60(9167) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8362~9264 (현재 위치 -2%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":33.68055555555556,"macd":-175.64782862951688,"macd_signal":-132.58564209923102,"sma_20":8813.0,"sma_60":9167.083333333334,"bb_upper":9263.61513512087,"bb_lower":8362.38486487913,"atr_14":155.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -43.00. 30일 누적: 외국인 60.00, 기관 -1623.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-43.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":678.0,"retail_net":-678.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-260.0,"retail_net":260.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":233.0,"retail_net":-233.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-686.0,"retail_net":686.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":107.0,"retail_net":-107.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-106.0,"retail_net":106.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-41.0,"retail_net":41.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":219.0,"retail_net":-219.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-27.0,"retail_net":27.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-203.0,"retail_net":203.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-57.0,"retail_net":57.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":45.0,"retail_net":-45.0},{"date":"2026-10-02","foreign_net":-2.0,"institution_net":706.0,"retail_net":-704.0},{"date":"2026-10-01","foreign_net":22.0,"institution_net":-1358.0,"retail_net":1336.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-32.0,"retail_net":32.0},{"date":"2026-09-29","foreign_net":20.0,"institution_net":50.0,"retail_net":-70.0},{"date":"2026-09-28","foreign_net":20.0,"institution_net":-31.0,"retail_net":11.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-126.0,"retail_net":126.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-281.0,"retail_net":281.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-32.0,"retail_net":32.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":513.0,"retail_net":-513.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-412.0,"retail_net":412.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":342.0,"retail_net":-342.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":93.0,"retail_net":-93.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-198.0,"retail_net":198.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-136.0,"retail_net":136.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-260.0,"retail_net":260.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":21.0,"retail_net":-21.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-376.0,"retail_net":376.0}],"periods":{"d1":{"foreign_net":0,"institution_net":678.0,"retail_net":-678.0},"d3":{"foreign_net":0,"institution_net":410.0,"retail_net":-410.0},"d7":{"foreign_net":0,"institution_net":-42.0,"retail_net":42.0},"d14":{"foreign_net":-2.0,"institution_net":600.0,"retail_net":-598.0},"d30":{"foreign_net":60.0,"institution_net":-1623.0,"retail_net":1563.0}}},"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":33,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":33.7,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.3,"unit":"%","percentile":34,"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":2.1365,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.14,"summary":"배당수익률 2.14%","metrics":[{"name":"배당수익률","value":2.14,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:10.677866+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"MSCI China Index(USD, Price Return)","issuer":"KB자산운용","category":"","expense_ratio":0.6,"aum":10200000000.0,"aum_display":"102억","dividend_yield":null,"tracking_error":3.92,"holdings":[{"ticker":"","name":"CHINA CONSTRUCTION BANK-H","weight":null},{"ticker":"","name":"BANK OF CHINA LTD-H","weight":null},{"ticker":"","name":"IND & COMM BK OF CHINA-H","weight":null},{"ticker":"","name":"GCL TECHNOLOGY HOLDINGS LTD","weight":null},{"ticker":"","name":"SENSETIME GROUP INC-CLASS B","weight":null},{"ticker":"","name":"AGRICULTURAL BANK OF CHINA-H","weight":null},{"ticker":"","name":"CHINA PETROLEUM & CHEMICAL-H","weight":null},{"ticker":"","name":"PETROCHINA CO LTD-H","weight":null},{"ticker":"","name":"XIAOMI CORP-CLASS B","weight":null},{"ticker":"","name":"ALIBABA GROUP HOLDING LTD","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":8340.0,"change_pct":0.48,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-11-28","close":9941.9072},{"date":"2018-11-29","close":9932.0986},{"date":"2018-11-30","close":9927.1934},{"date":"2018-12-03","close":10353.9062},{"date":"2018-12-04","close":10265.6201},{"date":"2018-12-05","close":10103.7637},{"date":"2018-12-06","close":9804.5752},{"date":"2018-12-07","close":9873.2412},{"date":"2018-12-10","close":9686.8613},{"date":"2018-12-11","close":9623.0996},{"date":"2018-12-12","close":9819.2891},{"date":"2018-12-13","close":9946.8125},{"date":"2018-12-14","close":9780.0518},{"date":"2018-12-17","close":9765.3369},{"date":"2018-12-18","close":9529.9092},{"date":"2018-12-19","close":9466.1475},{"date":"2018-12-20","close":9304.292},{"date":"2018-12-21","close":9299.3867},{"date":"2018-12-24","close":9211.1016},{"date":"2018-12-26","close":9103.1973},{"date":"2018-12-27","close":9387.6719},{"date":"2018-12-28","close":9314.1006},{"date":"2019-01-02","close":9083.5781},{"date":"2019-01-03","close":8970.7695},{"date":"2019-01-04","close":9181.6729},{"date":"2019-01-07","close":9348.4346},{"date":"2019-01-08","close":9590.2307},{"date":"2019-01-09","close":9637.8135},{"date":"2019-01-10","close":9701.5752},{"date":"2019-01-11","close":9770.2422},{"date":"2019-01-14","close":9613.29},{"date":"2019-01-15","close":9740.8135},{"date":"2019-01-16","close":9838.9082},{"date":"2019-01-17","close":9848.7178},{"date":"2019-01-18","close":9922.2891},{"date":"2019-01-21","close":10054.7168},{"date":"2019-01-22","close":9883.0508},{"date":"2019-01-23","close":9912.4795},{"date":"2019-01-24","close":9912.4795},{"date":"2019-01-25","close":10074.3359},{"date":"2019-01-28","close":10103.7637},{"date":"2019-01-29","close":10123.3828},{"date":"2019-01-30","close":10167.5254},{"date":"2019-01-31","close":10398.0488},{"date":"2019-02-01","close":10344.0967},{"date":"2019-02-07","close":10452.001},{"date":"2019-02-08","close":10299.9541},{"date":"2019-02-11","close":10349.001},{"date":"2019-02-12","close":10398.0488},{"date":"2019-02-13","close":10594.2383},{"date":"2019-02-14","close":10505.9531},{"date":"2019-02-15","close":10304.8584},{"date":"2019-02-18","close":10452.001},{"date":"2019-02-19","close":10447.0957},{"date":"2019-02-20","close":10515.7627},{"date":"2019-02-21","close":10594.2383},{"date":"2019-02-22","close":10613.8574},{"date":"2019-02-25","close":10834.5703},{"date":"2019-02-26","close":10917.9512},{"date":"2019-02-27","close":10849.2842},{"date":"2019-02-28","close":10863.999},{"date":"2019-03-04","close":10849.2842},{"date":"2019-03-05","close":11006.2363},{"date":"2019-03-06","close":11060.1885},{"date":"2019-03-07","close":10966.998},{"date":"2019-03-08","close":10623.667},{"date":"2019-03-11","close":10599.1426},{"date":"2019-03-12","close":10878.7129},{"date":"2019-03-13","close":10775.7139},{"date":"2019-03-14","close":10814.9512},{"date":"2019-03-15","close":10839.4746},{"date":"2019-03-18","close":10996.4268},{"date":"2019-03-19","close":11055.2832},{"date":"2019-03-20","close":10986.6172},{"date":"2019-03-21","close":11050.3789},{"date":"2019-03-22","close":10888.5225},{"date":"2019-03-25","close":10702.1426},{"date":"2019-03-26","close":10863.999},{"date":"2019-03-27","close":10878.7129},{"date":"2019-03-28","close":10780.6182},{"date":"2019-03-29","close":10878.7129},{"date":"2019-04-01","close":11123.9502},{"date":"2019-04-02","close":11133.7598},{"date":"2019-04-03","close":11084.7119},{"date":"2019-04-04","close":11128.8545},{"date":"2019-04-05","close":11275.9971},{"date":"2019-04-08","close":11271.0918},{"date":"2019-04-09","close":11339.7588},{"date":"2019-04-10","close":11325.0439},{"date":"2019-04-11","close":11305.4258},{"date":"2019-04-12","close":11275.9971},{"date":"2019-04-15","close":11403.5205},{"date":"2019-04-16","close":11325.0439},{"date":"2019-04-17","close":11393.7109},{"date":"2019-04-18","close":11364.2822},{"date":"2019-04-19","close":11295.6162},{"date":"2019-04-22","close":11217.1396},{"date":"2019-04-23","close":11315.2344},{"date":"2019-04-24","close":11290.7109},{"date":"2019-04-25","close":11236.7588},{"date":"2019-04-26","close":11207.3311},{"date":"2019-04-29","close":11226.9492},{"date":"2019-04-30","close":11158.2832},{"date":"2019-05-02","close":11285.8066},{"date":"2019-05-03","close":11236.7588},{"date":"2019-05-07","close":10883.6182},{"date":"2019-05-08","close":10765.9043},{"date":"2019-05-09","close":10525.5713},{"date":"2019-05-10","close":10653.0947},{"date":"2019-05-13","close":10628.5713},{"date":"2019-05-14","close":10285.2393},{"date":"2019-05-15","close":10417.667},{"date":"2019-05-16","close":10437.2861},{"date":"2019-05-17","close":10246.002},{"date":"2019-05-20","close":10049.8115},{"date":"2019-05-21","close":10005.6689},{"date":"2019-05-22","close":9946.8125},{"date":"2019-05-23","close":9726.0996},{"date":"2019-05-24","close":9721.1943},{"date":"2019-05-27","close":9652.5283},{"date":"2019-05-28","close":9721.1943},{"date":"2019-05-29","close":9691.7656},{"date":"2019-05-30","close":9721.1943},{"date":"2019-05-31","close":9721.1943},{"date":"2019-06-03","close":9637.8135},{"date":"2019-06-04","close":9662.3379},{"date":"2019-06-05","close":9716.29},{"date":"2019-06-07","close":9632.9092},{"date":"2019-06-10","close":9883.0508},{"date":"2019-06-11","close":9995.8594},{"date":"2019-06-12","close":9961.5264},{"date":"2019-06-13","close":9897.7646},{"date":"2019-06-14","close":9902.6699},{"date":"2019-06-17","close":9897.7646},{"date":"2019-06-18","close":9941.9072},{"date":"2019-06-19","close":10211.668},{"date":"2019-06-20","close":10339.1914},{"date":"2019-06-21","close":10363.7148},{"date":"2019-06-24","close":10417.667},{"date":"2019-06-25","close":10221.4775},{"date":"2019-06-26","close":10221.4775},{"date":"2019-06-27","close":10388.2393},{"date":"2019-06-28","close":10412.7627},{"date":"2019-07-01","close":10618.7617},{"date":"2019-07-02","close":10643.2852},{"date":"2019-07-03","close":10564.8096},{"date":"2019-07-04","close":10550.0957},{"date":"2019-07-05","close":10569.7148},{"date":"2019-07-08","close":10373.5244},{"date":"2019-07-09","close":10260.7158},{"date":"2019-07-10","close":10349.001},{"date":"2019-07-11","close":10334.2871},{"date":"2019-07-12","close":10339.1914},{"date":"2019-07-15","close":10329.3818},{"date":"2019-07-16","close":10407.8584},{"date":"2019-07-17","close":10471.6191},{"date":"2019-07-18","close":10344.0967},{"date":"2019-07-19","close":10452.001},{"date":"2019-07-22","close":10353.9062},{"date":"2019-07-23","close":10363.7148},{"date":"2019-07-24","close":10481.4287},{"date":"2019-07-25","close":10550.0957},{"date":"2019-07-26","close":10486.334},{"date":"2019-07-29","close":10427.4766},{"date":"2019-07-30","close":10496.1436},{"date":"2019-07-31","close":10349.001},{"date":"2019-08-01","close":10216.5732},{"date":"2019-08-02","close":9995.8594},{"date":"2019-08-05","close":9618.1953},{"date":"2019-08-06","close":9480.8623},{"date":"2019-08-07","close":9471.0527},{"date":"2019-08-08","close":9539.7188},{"date":"2019-08-09","close":9544.624},{"date":"2019-08-12","close":9578.957},{"date":"2019-08-13","close":9466.1475},{"date":"2019-08-14","close":9564.2432},{"date":"2019-08-16","close":9475.957},{"date":"2019-08-19","close":9804.5752},{"date":"2019-08-20","close":9961.5264},{"date":"2019-08-21","close":9927.1934},{"date":"2019-08-22","close":9834.0029},{"date":"2019-08-23","close":9868.3369},{"date":"2019-08-26","close":9529.9092},{"date":"2019-08-27","close":9628.0039},{"date":"2019-08-28","close":9618.1953},{"date":"2019-08-29","close":9613.29},{"date":"2019-08-30","close":9784.9561},{"date":"2019-09-02","close":9883.0508},{"date":"2019-09-03","close":9834.0029},{"date":"2019-09-04","close":9902.6699},{"date":"2019-09-05","close":10074.3359},{"date":"2019-09-06","close":10128.2881},{"date":"2019-09-09","close":10123.3828},{"date":"2019-09-10","close":10118.4785},{"date":"2019-09-11","close":10172.4307},{"date":"2019-09-16","close":10133.1924},{"date":"2019-09-17","close":10138.0977},{"date":"2019-09-18","close":10211.668},{"date":"2019-09-19","close":10192.0498},{"date":"2019-09-20","close":10147.9072},{"date":"2019-09-23","close":10079.2402},{"date":"2019-09-24","close":10025.2881},{"date":"2019-09-25","close":9873.2412},{"date":"2019-09-26","close":9853.6221},{"date":"2019-09-27","close":9829.0986},{"date":"2019-09-30","close":9755.5273},{"date":"2019-10-01","close":9878.1465},{"date":"2019-10-02","close":9853.6221},{"date":"2019-10-04","close":9966.4316},{"date":"2019-10-07","close":9829.0986},{"date":"2019-10-08","close":9912.4795},{"date":"2019-10-10","close":9809.4795},{"date":"2019-10-11","close":9966.4316},{"date":"2019-10-14","close":10113.5732},{"date":"2019-10-15","close":10069.4307},{"date":"2019-10-16","close":10108.6689},{"date":"2019-10-17","close":10196.9541},{"date":"2019-10-18","close":10231.2871},{"date":"2019-10-21","close":10113.5732},{"date":"2019-10-22","close":10098.8594},{"date":"2019-10-23","close":10040.0029},{"date":"2019-10-24","close":10054.7168},{"date":"2019-10-25","close":10093.9551},{"date":"2019-10-28","close":10152.8115},{"date":"2019-10-29","close":10226.3828},{"date":"2019-10-30","close":10157.7158},{"date":"2019-10-31","close":10226.3828},{"date":"2019-11-01","close":10250.9062},{"date":"2019-11-04","close":10378.4297},{"date":"2019-11-05","close":10496.1436},{"date":"2019-11-06","close":10525.5713},{"date":"2019-11-07","close":10530.4766},{"date":"2019-11-08","close":10618.7617},{"date":"2019-11-11","close":10324.4775},{"date":"2019-11-12","close":10437.2861},{"date":"2019-11-13","close":10324.4775},{"date":"2019-11-14","close":10226.3828},{"date":"2019-11-15","close":10250.9062},{"date":"2019-11-18","close":10295.0488},{"date":"2019-11-19","close":10353.9062},{"date":"2019-11-20","close":10295.0488},{"date":"2019-11-21","close":10157.7158},{"date":"2019-11-22","close":10211.668},{"date":"2019-11-25","close":10388.2393},{"date":"2019-11-26","close":10442.1914},{"date":"2019-11-27","close":10432.3818},{"date":"2019-11-28","close":10456.9053},{"date":"2019-11-29","close":10393.1436},{"date":"2019-12-02","close":10314.668},{"date":"2019-12-03","close":10187.1445},{"date":"2019-12-04","close":10187.1445},{"date":"2019-12-05","close":10236.1924},{"date":"2019-12-06","close":10363.7148},{"date":"2019-12-09","close":10402.9531},{"date":"2019-12-10","close":10393.1436},{"date":"2019-12-11","close":10437.2861},{"date":"2019-12-12","close":10589.333},{"date":"2019-12-13","close":10746.2852},{"date":"2019-12-16","close":10785.5225},{"date":"2019-12-17","close":10976.8076},{"date":"2019-12-18","close":10976.8076},{"date":"2019-12-19","close":10922.8555},{"date":"2019-12-20","close":10966.998},{"date":"2019-12-23","close":10986.6172},{"date":"2019-12-24","close":11020.9502},{"date":"2019-12-26","close":10952.2842},{"date":"2019-12-27","close":11172.9971},{"date":"2019-12-30","close":11217.1396},{"date":"2020-01-02","close":11378.9961},{"date":"2020-01-03","close":11280.9014},{"date":"2020-01-06","close":11290.7109},{"date":"2020-01-07","close":11305.4258},{"date":"2020-01-08","close":11153.3789},{"date":"2020-01-09","close":11388.8057},{"date":"2020-01-10","close":11555.5674},{"date":"2020-01-13","close":11599.71},{"date":"2020-01-14","close":11746.8516},{"date":"2020-01-15","close":11604.6143},{"date":"2020-01-16","close":11624.2334},{"date":"2020-01-17","close":11545.7578},{"date":"2020-01-20","close":11629.1387},{"date":"2020-01-21","close":11423.1387},{"date":"2020-01-22","close":11462.377},{"date":"2020-01-23","close":11172.9971},{"date":"2020-01-28","close":10594.2383},{"date":"2020-01-29","close":10927.7607},{"date":"2020-01-30","close":10608.9521},{"date":"2020-01-31","close":10550.0957},{"date":"2020-02-03","close":10618.7617},{"date":"2020-02-04","close":10839.4746},{"date":"2020-02-05","close":10957.1885},{"date":"2020-02-06","close":11158.2832},{"date":"2020-02-07","close":11035.665},{"date":"2020-02-10","close":11079.8076},{"date":"2020-02-11","close":11148.4736},{"date":"2020-02-12","close":11280.9014},{"date":"2020-02-13","close":11315.2344},{"date":"2020-02-14","close":11364.2822},{"date":"2020-02-17","close":11408.4248},{"date":"2020-02-18","close":11295.6162},{"date":"2020-02-19","close":11334.8535},{"date":"2020-02-20","close":11329.9492},{"date":"2020-02-21","close":11207.3311},{"date":"2020-02-24","close":10981.7129},{"date":"2020-02-25","close":11001.3311},{"date":"2020-02-26","close":10903.2363},{"date":"2020-02-27","close":10810.0469},{"date":"2020-02-28","close":10633.4756},{"date":"2020-03-02","close":10863.999},{"date":"2020-03-03","close":10917.9512},{"date":"2020-03-04","close":10854.1895},{"date":"2020-03-05","close":11104.3311},{"date":"2020-03-06","close":10849.2842},{"date":"2020-03-09","close":10427.4766},{"date":"2020-03-10","close":10579.5234},{"date":"2020-03-11","close":10417.667},{"date":"2020-03-12","close":10054.7168},{"date":"2020-03-13","close":9838.9082},{"date":"2020-03-16","close":9495.5762},{"date":"2020-03-17","close":9451.4336},{"date":"2020-03-18","close":9157.1494},{"date":"2020-03-19","close":8828.5322},{"date":"2020-03-20","close":9078.6738},{"date":"2020-03-23","close":8828.5322},{"date":"2020-03-24","close":9328.8154},{"date":"2020-03-25","close":9539.7188},{"date":"2020-03-26","close":9716.29},{"date":"2020-03-27","close":9770.2422},{"date":"2020-03-30","close":9613.29},{"date":"2020-03-31","close":9618.1953},{"date":"2020-04-01","close":9578.957},{"date":"2020-04-02","close":9711.3848},{"date":"2020-04-03","close":9814.3848},{"date":"2020-04-06","close":10010.5742},{"date":"2020-04-07","close":10030.1934},{"date":"2020-04-08","close":10020.3838},{"date":"2020-04-09","close":10020.3838},{"date":"2020-04-10","close":9873.2412},{"date":"2020-04-13","close":10044.9072},{"date":"2020-04-14","close":10231.2871},{"date":"2020-04-16","close":10020.3838},{"date":"2020-04-17","close":10422.5723},{"date":"2020-04-20","close":10486.334},{"date":"2020-04-21","close":10201.8594},{"date":"2020-04-22","close":10211.668},{"date":"2020-04-23","close":10412.7627},{"date":"2020-04-24","close":10270.5254},{"date":"2020-04-27","close":10388.2393},{"date":"2020-04-28","close":10447.0957},{"date":"2020-04-29","close":10505.9531},{"date":"2020-05-04","close":10182.2402},{"date":"2020-05-06","close":10540.2861},{"date":"2020-05-07","close":10452.001},{"date":"2020-05-08","close":10677.6191},{"date":"2020-05-11","close":10653.0947},{"date":"2020-05-12","close":10574.6191},{"date":"2020-05-13","close":10594.2383},{"date":"2020-05-14","close":10501.0479},{"date":"2020-05-15","close":10555.0},{"date":"2020-05-18","close":10608.9521},{"date":"2020-05-19","close":10780.6182},{"date":"2020-05-20","close":10770.8086},{"date":"2020-05-21","close":10785.5225},{"date":"2020-05-22","close":10334.2871},{"date":"2020-05-25","close":10329.3818},{"date":"2020-05-26","close":10452.001},{"date":"2020-05-27","close":10447.0957},{"date":"2020-05-28","close":10304.8584},{"date":"2020-05-29","close":10304.8584},{"date":"2020-06-01","close":10672.7139},{"date":"2020-06-02","close":10746.2852},{"date":"2020-06-03","close":10932.665},{"date":"2020-06-04","close":11035.665},{"date":"2020-06-05","close":11025.8555},{"date":"2020-06-08","close":11016.0459},{"date":"2020-06-09","close":11202.4258},{"date":"2020-06-10","close":11222.0449},{"date":"2020-06-11","close":11099.4268},{"date":"2020-06-12","close":10962.0938},{"date":"2020-06-15","close":10785.5225},{"date":"2020-06-16","close":11025.8555},{"date":"2020-06-17","close":11128.8545},{"date":"2020-06-18","close":11104.3311},{"date":"2020-06-19","close":11470.1484},{"date":"2020-06-22","close":11325.0439},{"date":"2020-06-23","close":11344.6631},{"date":"2020-06-24","close":11501.6152},{"date":"2020-06-25","close":11403.5205},{"date":"2020-06-26","close":11359.3779},{"date":"2020-06-29","close":11133.7598},{"date":"2020-06-30","close":11163.1875},{"date":"2020-07-01","close":11300.5205},{"date":"2020-07-02","close":11535.9482},{"date":"2020-07-03","close":12105.2832},{"date":"2020-07-06","close":12237.3262},{"date":"2020-07-07","close":12428.6104},{"date":"2020-07-08","close":12600.2764},{"date":"2020-07-09","close":12904.3701},{"date":"2020-07-10","close":12796.4658},{"date":"2020-07-13","close":12884.752},{"date":"2020-07-14","close":12443.3252},{"date":"2020-07-15","close":12556.1338},{"date":"2020-07-16","close":12163.7549},{"date":"2020-07-17","close":12163.7549},{"date":"2020-07-20","close":12242.2305},{"date":"2020-07-21","close":12698.3711},{"date":"2020-07-22","close":12762.1328},{"date":"2020-07-23","close":12453.1348},{"date":"2020-07-24","close":12134.3262},{"date":"2020-07-27","close":12021.5176},{"date":"2020-07-28","close":12188.2783},{"date":"2020-07-29","close":12276.5635},{"date":"2020-07-30","close":12443.3252},{"date":"2020-07-31","close":12438.4199},{"date":"2020-08-03","close":12408.9922},{"date":"2020-08-04","close":12551.2295},{"date":"2020-08-05","close":12786.6572},{"date":"2020-08-06","close":12781.752},{"date":"2020-08-07","close":12605.1816},{"date":"2020-08-10","close":12458.0391},{"date":"2020-08-11","close":12507.0869},{"date":"2020-08-12","close":12237.3262},{"date":"2020-08-13","close":12526.7061},{"date":"2020-08-14","close":12507.0869},{"date":"2020-08-18","close":12703.2764},{"date":"2020-08-19","close":12668.9434},{"date":"2020-08-20","close":12605.1816},{"date":"2020-08-21","close":12659.1338},{"date":"2020-08-24","close":12899.4658},{"date":"2020-08-25","close":13002.4658},{"date":"2020-08-26","close":13120.1787},{"date":"2020-08-27","close":13228.083},{"date":"2020-08-28","close":13301.6543},{"date":"2020-08-31","close":13213.3691},{"date":"2020-09-01","close":13139.7979},{"date":"2020-09-02","close":13350.7021},{"date":"2020-09-03","close":13193.75},{"date":"2020-09-04","close":12860.2275},{"date":"2020-09-07","close":12644.4189},{"date":"2020-09-08","close":12654.2285},{"date":"2020-09-09","close":12467.8486},{"date":"2020-09-10","close":12600.2764},{"date":"2020-09-11","close":12556.1338},{"date":"2020-09-14","close":12683.6572},{"date":"2020-09-15","close":12786.6572},{"date":"2020-09-16","close":12835.7041},{"date":"2020-09-17","close":12708.1807},{"date":"2020-09-18","close":12737.6094},{"date":"2020-09-21","close":12708.1807},{"date":"2020-09-22","close":12570.8486},{"date":"2020-09-23","close":12752.3232},{"date":"2020-09-24","close":12605.1816},{"date":"2020-09-25","close":12222.6113},{"date":"2020-09-28","close":12345.2305},{"date":"2020-09-29","close":12497.2773},{"date":"2020-10-05","close":12477.6582},{"date":"2020-10-06","close":12629.7051},{"date":"2020-10-07","close":12654.2285},{"date":"2020-10-08","close":12811.1807},{"date":"2020-10-12","close":13169.2266},{"date":"2020-10-13","close":13169.2266},{"date":"2020-10-14","close":13242.7979},{"date":"2020-10-15","close":13149.6074},{"date":"2020-10-16","close":13110.3701},{"date":"2020-10-19","close":13331.083},{"date":"2020-10-20","close":13321.2734},{"date":"2020-10-21","close":13321.2734},{"date":"2020-10-22","close":13296.75},{"date":"2020-10-23","close":13306.5596},{"date":"2020-10-26","close":13463.5107},{"date":"2020-10-27","close":13419.3682},{"date":"2020-10-28","close":13375.2256},{"date":"2020-10-29","close":13527.2725},{"date":"2020-10-30","close":13306.5596},{"date":"2020-11-02","close":13438.9873},{"date":"2020-11-03","close":13551.7959},{"date":"2020-11-04","close":13419.3682},{"date":"2020-11-05","close":13988.3184},{"date":"2020-11-06","close":14066.7939},{"date":"2020-11-09","close":14321.8408},{"date":"2020-11-10","close":13782.3193},{"date":"2020-11-11","close":13561.6055},{"date":"2020-11-12","close":13522.3682},{"date":"2020-11-13","close":13762.7002},{"date":"2020-11-16","close":13841.1758},{"date":"2020-11-17","close":13625.3672},{"date":"2020-11-18","close":13738.1768},{"date":"2020-11-19","close":13635.1768},{"date":"2020-11-20","close":13752.8906},{"date":"2020-11-23","close":13983.4131},{"date":"2020-11-24","close":13949.0801},{"date":"2020-11-25","close":13831.3662},{"date":"2020-11-26","close":13914.7471},{"date":"2020-11-27","close":14017.7461},{"date":"2020-11-30","close":13909.8418},{"date":"2020-12-01","close":13811.7471},{"date":"2020-12-02","close":13669.5098},{"date":"2020-12-03","close":13674.415},{"date":"2020-12-04","close":13855.8896},{"date":"2020-12-07","close":13713.6523},{"date":"2020-12-08","close":13723.4619},{"date":"2020-12-09","close":13708.748},{"date":"2020-12-10","close":13586.1299},{"date":"2020-12-11","close":13659.7002},{"date":"2020-12-14","close":13546.8916},{"date":"2020-12-15","close":13468.416},{"date":"2020-12-16","close":13635.1768},{"date":"2020-12-17","close":13689.1289},{"date":"2020-12-18","close":13875.5088},{"date":"2020-12-21","close":13949.0801},{"date":"2020-12-22","close":13821.5566},{"date":"2020-12-23","close":13787.2236},{"date":"2020-12-24","close":13566.5107},{"date":"2020-12-28","close":13345.7969},{"date":"2020-12-29","close":13473.3203},{"date":"2020-12-30","close":13801.9375},{"date":"2021-01-04","close":14081.5078},{"date":"2021-01-05","close":14047.1748},{"date":"2021-01-06","close":14370.8877},{"date":"2021-01-07","close":14125.6504},{"date":"2021-01-08","close":14365.9834},{"date":"2021-01-11","close":14400.3164},{"date":"2021-01-12","close":14518.0303},{"date":"2021-01-13","close":14665.1719},{"date":"2021-01-14","close":14738.7432},{"date":"2021-01-15","close":14831.9336},{"date":"2021-01-18","close":15028.123},{"date":"2021-01-19","close":15248.8359},{"date":"2021-01-20","close":15665.7393},{"date":"2021-01-21","close":15852.1191},{"date":"2021-01-22","close":15754.0244},{"date":"2021-01-25","close":16112.0703},{"date":"2021-01-26","close":15646.1201},{"date":"2021-01-27","close":15626.501},{"date":"2021-01-28","close":15121.3125},{"date":"2021-01-29","close":15008.5039},{"date":"2021-02-01","close":15557.835},{"date":"2021-02-02","close":15847.2148},{"date":"2021-02-03","close":15690.2627},{"date":"2021-02-04","close":15680.4531},{"date":"2021-02-05","close":15901.167},{"date":"2021-02-08","close":15651.0244},{"date":"2021-02-09","close":15827.5957},{"date":"2021-02-10","close":16396.5449},{"date":"2021-02-15","close":16170.9277},{"date":"2021-02-16","close":16769.3047},{"date":"2021-02-17","close":16823.2578},{"date":"2021-02-18","close":16661.4004},{"date":"2021-02-19","close":16332.7842},{"date":"2021-02-22","close":15999.2617},{"date":"2021-02-23","close":16038.499},{"date":"2021-02-24","close":15253.7412},{"date":"2021-02-25","close":15690.2627},{"date":"2021-02-26","close":15106.5986},{"date":"2021-03-02","close":15709.8818},{"date":"2021-03-03","close":15454.835},{"date":"2021-03-04","close":14905.5049},{"date":"2021-03-05","close":14674.9814},{"date":"2021-03-08","close":14061.8896},{"date":"2021-03-09","close":14213.9365},{"date":"2021-03-10","close":14297.3164},{"date":"2021-03-11","close":14630.8389},{"date":"2021-03-12","close":14640.6484},{"date":"2021-03-15","close":14640.6484},{"date":"2021-03-16","close":14601.4102},{"date":"2021-03-17","close":14542.5537},{"date":"2021-03-18","close":14846.6475},{"date":"2021-03-19","close":14439.5537},{"date":"2021-03-22","close":14346.3643},{"date":"2021-03-23","close":14341.459},{"date":"2021-03-24","close":13949.0801},{"date":"2021-03-25","close":13743.0811},{"date":"2021-03-26","close":13806.8428},{"date":"2021-03-29","close":13684.2246},{"date":"2021-03-30","close":13904.9375},{"date":"2021-03-31","close":13792.1289},{"date":"2021-04-01","close":14125.6504},{"date":"2021-04-02","close":14189.4121},{"date":"2021-04-05","close":14699.855},{"date":"2021-04-06","close":14567.0771},{"date":"2021-04-07","close":14184.5078},{"date":"2021-04-08","close":14174.6982},{"date":"2021-04-09","close":13973.6035},{"date":"2021-04-12","close":13953.9854},{"date":"2021-04-13","close":13846.0811},{"date":"2021-04-14","close":14061.8896},{"date":"2021-04-15","close":13836.2715},{"date":"2021-04-16","close":13909.8418},{"date":"2021-04-19","close":14086.4131},{"date":"2021-04-20","close":14071.6982},{"date":"2021-04-21","close":13900.0332},{"date":"2021-04-22","close":13963.7939},{"date":"2021-04-23","close":14233.5547},{"date":"2021-04-26","close":14287.5068},{"date":"2021-04-27","close":14145.2695},{"date":"2021-04-28","close":14287.5068},{"date":"2021-04-29","close":14331.6494},{"date":"2021-04-30","close":14120.7461},{"date":"2021-05-03","close":13929.4609},{"date":"2021-05-04","close":13958.8896},{"date":"2021-05-06","close":14017.7461},{"date":"2021-05-07","close":13792.1289},{"date":"2021-05-10","close":13610.6533},{"date":"2021-05-11","close":13316.3691},{"date":"2021-05-12","close":13438.9873},{"date":"2021-05-13","close":13380.1299},{"date":"2021-05-14","close":13237.8926},{"date":"2021-05-17","close":13424.2734},{"date":"2021-05-18","close":13669.5098},{"date":"2021-05-20","close":13517.4629},{"date":"2021-05-21","close":13669.5098},{"date":"2021-05-24","close":13615.5576},{"date":"2021-05-25","close":13855.8896},{"date":"2021-05-26","close":13978.5088},{"date":"2021-05-27","close":13978.5088},{"date":"2021-05-28","close":13993.2227},{"date":"2021-05-31","close":14071.6982},{"date":"2021-06-01","close":14316.9355},{"date":"2021-06-02","close":14341.459},{"date":"2021-06-03","close":14287.5068},{"date":"2021-06-04","close":14061.8896},{"date":"2021-06-07","close":14032.4609},{"date":"2021-06-08","close":13924.5566},{"date":"2021-06-09","close":13860.7949},{"date":"2021-06-10","close":14003.0322},{"date":"2021-06-11","close":14037.3652},{"date":"2021-06-14","close":13944.1758},{"date":"2021-06-15","close":13924.5566},{"date":"2021-06-16","close":13762.7002},{"date":"2021-06-17","close":13649.8906},{"date":"2021-06-18","close":13801.9375},{"date":"2021-06-21","close":13698.9385},{"date":"2021-06-22","close":13703.8428},{"date":"2021-06-23","close":13811.7471},{"date":"2021-06-24","close":13880.4141},{"date":"2021-06-25","close":14125.6504},{"date":"2021-06-28","close":14164.8887},{"date":"2021-06-29","close":14086.4131},{"date":"2021-06-30","close":14199.2217},{"date":"2021-07-01","close":14101.127},{"date":"2021-07-02","close":13777.4141},{"date":"2021-07-05","close":13576.3203},{"date":"2021-07-06","close":13478.2256},{"date":"2021-07-07","close":13434.082},{"date":"2021-07-08","close":13056.418},{"date":"2021-07-09","close":13046.6084},{"date":"2021-07-12","close":13179.0361},{"date":"2021-07-13","close":13360.5117},{"date":"2021-07-14","close":13424.2734},{"date":"2021-07-15","close":13546.8916},{"date":"2021-07-16","close":13492.9395},{"date":"2021-07-19","close":13169.2266},{"date":"2021-07-20","close":13080.9414},{"date":"2021-07-21","close":13080.9414},{"date":"2021-07-22","close":13237.8926},{"date":"2021-07-23","close":13120.1787},{"date":"2021-07-26","close":12418.8018},{"date":"2021-07-27","close":11761.5664},{"date":"2021-07-28","close":11609.5195},{"date":"2021-07-29","close":12266.7539},{"date":"2021-07-30","close":12124.5166},{"date":"2021-08-02","close":12232.4209},{"date":"2021-08-03","close":12202.9932},{"date":"2021-08-04","close":12315.8018},{"date":"2021-08-05","close":12173.5645},{"date":"2021-08-06","close":12163.7549},{"date":"2021-08-09","close":12173.5645},{"date":"2021-08-10","close":12399.1826},{"date":"2021-08-11","close":12418.8018},{"date":"2021-08-12","close":12418.8018},{"date":"2021-08-13","close":12173.5645},{"date":"2021-08-17","close":11702.709},{"date":"2021-08-18","close":11781.1855},{"date":"2021-08-19","close":11516.3291},{"date":"2021-08-20","close":11226.9492},{"date":"2021-08-23","close":11388.8057},{"date":"2021-08-24","close":11673.2812},{"date":"2021-08-25","close":11982.2793},{"date":"2021-08-26","close":11810.6133},{"date":"2021-08-27","close":11781.1855},{"date":"2021-08-30","close":11737.042},{"date":"2021-08-31","close":11908.708},{"date":"2021-09-01","close":12202.9932},{"date":"2021-09-02","close":12198.0879},{"date":"2021-09-03","close":12222.6113},{"date":"2021-09-06","close":12305.9922},{"date":"2021-09-07","close":12458.0391},{"date":"2021-09-08","close":12472.7539},{"date":"2021-09-09","close":12261.8496},{"date":"2021-09-10","close":12330.5156},{"date":"2021-09-13","close":12222.6113},{"date":"2021-09-14","close":12291.2783},{"date":"2021-09-15","close":11771.376},{"date":"2021-09-16","close":11580.0908},{"date":"2021-09-17","close":11594.8047},{"date":"2021-09-23","close":11511.4248},{"date":"2021-09-24","close":11648.7568},{"date":"2021-09-27","close":11418.2344},{"date":"2021-09-28","close":11638.9473},{"date":"2021-09-29","close":11477.0908},{"date":"2021-09-30","close":11329.9492},{"date":"2021-10-01","close":11521.2344},{"date":"2021-10-05","close":11280.9014},{"date":"2021-10-06","close":11202.4258},{"date":"2021-10-07","close":11403.5205},{"date":"2021-10-08","close":11643.8525},{"date":"2021-10-12","close":11653.6621},{"date":"2021-10-13","close":11771.376},{"date":"2021-10-14","close":11790.9941},{"date":"2021-10-15","close":11903.8037},{"date":"2021-10-18","close":11913.6133},{"date":"2021-10-19","close":12124.5166},{"date":"2021-10-20","close":12359.9443},{"date":"2021-10-21","close":12325.6113},{"date":"2021-10-22","close":12369.7539},{"date":"2021-10-25","close":12413.8965},{"date":"2021-10-26","close":12266.7539},{"date":"2021-10-27","close":12006.8027},{"date":"2021-10-28","close":11972.4697},{"date":"2021-10-29","close":11933.2324},{"date":"2021-11-01","close":11756.6611},{"date":"2021-11-02","close":11751.7568},{"date":"2021-11-03","close":11678.1855},{"date":"2021-11-04","close":11741.9473},{"date":"2021-11-05","close":11683.0908},{"date":"2021-11-08","close":11570.2812},{"date":"2021-11-09","close":11550.6621},{"date":"2021-11-10","close":11540.8525},{"date":"2021-11-11","close":11741.9473},{"date":"2021-11-12","close":12026.4219},{"date":"2021-11-15","close":12050.9463},{"date":"2021-11-16","close":12114.707},{"date":"2021-11-17","close":12158.8506},{"date":"2021-11-18","close":11908.708},{"date":"2021-11-19","close":11737.042},{"date":"2021-11-22","close":11712.5186},{"date":"2021-11-23","close":11584.9951},{"date":"2021-11-24","close":11653.6621},{"date":"2021-11-25","close":11638.9473},{"date":"2021-11-26","close":11452.5674},{"date":"2021-11-29","close":11236.7588},{"date":"2021-11-30","close":11079.8076},{"date":"2021-12-01","close":11241.6641},{"date":"2021-12-02","close":11187.7119},{"date":"2021-12-03","close":11099.4268},{"date":"2021-12-06","close":10765.9043},{"date":"2021-12-07","close":10908.1416},{"date":"2021-12-08","close":11197.5215},{"date":"2021-12-09","close":11320.1396},{"date":"2021-12-10","close":11163.1875},{"date":"2021-12-13","close":11251.4736},{"date":"2021-12-14","close":10976.8076},{"date":"2021-12-15","close":10966.998},{"date":"2021-12-16","close":10839.4746},{"date":"2021-12-17","close":10687.4277},{"date":"2021-12-20","close":10402.9531},{"date":"2021-12-21","close":10501.0479},{"date":"2021-12-22","close":10677.6191},{"date":"2021-12-23","close":10741.3799},{"date":"2021-12-24","close":10692.333},{"date":"2021-12-27","close":10741.3799},{"date":"2021-12-28","close":10697.2373},{"date":"2021-12-29","close":10550.0957},{"date":"2021-12-30","close":10481.4287},{"date":"2022-01-03","close":10900.2601},{"date":"2022-01-04","close":10731.5713},{"date":"2022-01-05","close":10461.8105},{"date":"2022-01-06","close":10339.1914},{"date":"2022-01-07","close":10667.8096},{"date":"2022-01-10","close":10756.0947},{"date":"2022-01-11","close":10795.332},{"date":"2022-01-12","close":11045.4746},{"date":"2022-01-13","close":11104.3311},{"date":"2022-01-14","close":11163.1875},{"date":"2022-01-17","close":11011.1406},{"date":"2022-01-18","close":10751.1895},{"date":"2022-01-19","close":10834.5703},{"date":"2022-01-20","close":11065.0928},{"date":"2022-01-21","close":11119.0449},{"date":"2022-01-24","close":10996.4268},{"date":"2022-01-25","close":10741.3799},{"date":"2022-01-26","close":10672.7139},{"date":"2022-01-27","close":10363.7148},{"date":"2022-01-28","close":10324.4775},{"date":"2022-02-03","close":10667.8096},{"date":"2022-02-04","close":10741.3799},{"date":"2022-02-07","close":10677.6191},{"date":"2022-02-08","close":10501.0479},{"date":"2022-02-09","close":10721.7617},{"date":"2022-02-10","close":10917.9512},{"date":"2022-02-11","close":10873.8086},{"date":"2022-02-14","close":10884.9679},{"date":"2022-02-15","close":10638.3809},{"date":"2022-02-16","close":10829.666},{"date":"2022-02-17","close":10795.332},{"date":"2022-02-18","close":10913.0459},{"date":"2022-02-21","close":10564.8096},{"date":"2022-02-22","close":10250.9062},{"date":"2022-02-23","close":10388.2393},{"date":"2022-02-24","close":10010.5742},{"date":"2022-02-25","close":10035.0977},{"date":"2022-02-28","close":10030.1934},{"date":"2022-03-02","close":10098.8594},{"date":"2022-03-03","close":9927.1934},{"date":"2022-03-04","close":9760.4326},{"date":"2022-03-07","close":9387.6719},{"date":"2022-03-08","close":9093.3877},{"date":"2022-03-10","close":8965.8643},{"date":"2022-03-11","close":8916.8174},{"date":"2022-03-14","close":8338.0576},{"date":"2022-03-15","close":7798.5361},{"date":"2022-03-16","close":8308.6289},{"date":"2022-03-17","close":9309.1963},{"date":"2022-03-18","close":9191.4824},{"date":"2022-03-21","close":9162.0537},{"date":"2022-03-22","close":9157.1494},{"date":"2022-03-23","close":9417.1006},{"date":"2022-03-24","close":9515.1953},{"date":"2022-03-25","close":9309.1963},{"date":"2022-03-28","close":9103.1973},{"date":"2022-03-29","close":9240.5303},{"date":"2022-03-30","close":9397.4814},{"date":"2022-03-31","close":9299.3867},{"date":"2022-04-01","close":9142.4355},{"date":"2022-04-04","close":9368.0527},{"date":"2022-04-05","close":9564.2432},{"date":"2022-04-06","close":9220.9111},{"date":"2022-04-07","close":9191.4824},{"date":"2022-04-08","close":9117.9111},{"date":"2022-04-11","close":8931.5312},{"date":"2022-04-12","close":8911.9121},{"date":"2022-04-13","close":9024.7217},{"date":"2022-04-14","close":9181.6729},{"date":"2022-04-15","close":9073.7686},{"date":"2022-04-18","close":9137.5303},{"date":"2022-04-19","close":8828.5322},{"date":"2022-04-20","close":8838.3408},{"date":"2022-04-21","close":8622.5322},{"date":"2022-04-22","close":8480.2949},{"date":"2022-04-25","close":8239.9629},{"date":"2022-04-26","close":8357.6768},{"date":"2022-04-27","close":8338.0576},{"date":"2022-04-28","close":8387.1055},{"date":"2022-04-29","close":8730.4365},{"date":"2022-05-02","close":8975.4854},{"date":"2022-05-03","close":8750.0557},{"date":"2022-05-04","close":8735.3418},{"date":"2022-05-06","close":8387.1055},{"date":"2022-05-09","close":8319.961},{"date":"2022-05-10","close":8078.1064},{"date":"2022-05-11","close":8254.6768},{"date":"2022-05-12","close":8102.6304},{"date":"2022-05-13","close":8156.5825},{"date":"2022-05-16","close":8225.249},{"date":"2022-05-17","close":8392.0098},{"date":"2022-05-18","close":8539.1523},{"date":"2022-05-19","close":8338.0576},{"date":"2022-05-20","close":8509.7236},{"date":"2022-05-23","close":8436.1523},{"date":"2022-05-24","close":8333.1533},{"date":"2022-05-25","close":8313.5342},{"date":"2022-05-26","close":8416.5332},{"date":"2022-05-27","close":8421.4385},{"date":"2022-05-30","close":8524.4375},{"date":"2022-05-31","close":8828.5322},{"date":"2022-06-02","close":8696.1035},{"date":"2022-06-03","close":8985.4834},{"date":"2022-06-07","close":8897.1982},{"date":"2022-06-08","close":9299.3867},{"date":"2022-06-09","close":9397.4814},{"date":"2022-06-10","close":9377.8623},{"date":"2022-06-13","close":9073.7686},{"date":"2022-06-14","close":9068.8643},{"date":"2022-06-15","close":9397.4814},{"date":"2022-06-16","close":9117.9111},{"date":"2022-06-17","close":9186.5781},{"date":"2022-06-20","close":9515.1953},{"date":"2022-06-21","close":9294.4824},{"date":"2022-06-22","close":9309.1963},{"date":"2022-06-23","close":9240.5303},{"date":"2022-06-24","close":9392.5771},{"date":"2022-06-27","close":9686.8613},{"date":"2022-06-28","close":9765.3369},{"date":"2022-06-29","close":9642.7188},{"date":"2022-06-30","close":9608.3857},{"date":"2022-07-01","close":9515.1953},{"date":"2022-07-04","close":9515.1953},{"date":"2022-07-05","close":9593.6709},{"date":"2022-07-06","close":9387.6719},{"date":"2022-07-07","close":9485.7666},{"date":"2022-07-08","close":9637.8135},{"date":"2022-07-11","close":9211.1016},{"date":"2022-07-12","close":9083.5781},{"date":"2022-07-13","close":9103.1973},{"date":"2022-07-14","close":9049.2451},{"date":"2022-07-15","close":9103.1973},{"date":"2022-07-18","close":9230.7207},{"date":"2022-07-19","close":9083.5781},{"date":"2022-07-20","close":9230.7207},{"date":"2022-07-21","close":9122.8164},{"date":"2022-07-22","close":9073.7686},{"date":"2022-07-25","close":8980.5791},{"date":"2022-07-26","close":8995.293},{"date":"2022-07-27","close":8965.8643},{"date":"2022-07-28","close":9137.5303},{"date":"2022-07-29","close":8789.2939},{"date":"2022-08-01","close":8759.8652},{"date":"2022-08-02","close":8475.3906},{"date":"2022-08-03","close":8529.3428},{"date":"2022-08-04","close":8617.6279},{"date":"2022-08-05","close":8602.9141},{"date":"2022-08-08","close":8612.7236},{"date":"2022-08-09","close":8710.8184},{"date":"2022-08-10","close":8318.4385},{"date":"2022-08-11","close":8602.9141},{"date":"2022-08-12","close":8627.4375},{"date":"2022-08-16","close":8519.5332},{"date":"2022-08-17","close":8588.1992},{"date":"2022-08-18","close":8529.3428},{"date":"2022-08-19","close":8504.8193},{"date":"2022-08-22","close":8465.5811},{"date":"2022-08-23","close":8460.6758},{"date":"2022-08-24","close":8357.6768},{"date":"2022-08-25","close":8504.8193},{"date":"2022-08-26","close":8710.8184},{"date":"2022-08-29","close":8735.3418},{"date":"2022-08-30","close":8647.0566},{"date":"2022-08-31","close":8705.9131},{"date":"2022-09-01","close":8632.3418},{"date":"2022-09-02","close":8514.6279},{"date":"2022-09-05","close":8509.7236},{"date":"2022-09-06","close":8372.3906},{"date":"2022-09-07","close":8284.1055},{"date":"2022-09-08","close":8318.4385},{"date":"2022-09-13","close":8441.0576},{"date":"2022-09-14","close":8328.248},{"date":"2022-09-15","close":8313.5342},{"date":"2022-09-16","close":8200.7246},{"date":"2022-09-19","close":8019.2495},{"date":"2022-09-20","close":8132.0586},{"date":"2022-09-21","close":8038.8687},{"date":"2022-09-22","close":7813.2505},{"date":"2022-09-23","close":7690.6323},{"date":"2022-09-26","close":7671.0132},{"date":"2022-09-27","close":7739.6797},{"date":"2022-09-28","close":7602.3467},{"date":"2022-09-29","close":7568.0137},{"date":"2022-09-30","close":7543.4897},{"date":"2022-10-04","close":7602.3467},{"date":"2022-10-05","close":7837.7744},{"date":"2022-10-06","close":7847.584},{"date":"2022-10-07","close":7695.5366},{"date":"2022-10-11","close":7283.5386},{"date":"2022-10-12","close":7121.6821},{"date":"2022-10-13","close":7136.3965},{"date":"2022-10-14","close":7288.4434},{"date":"2022-10-17","close":7053.0161},{"date":"2022-10-18","close":7190.3486},{"date":"2022-10-19","close":7136.3965},{"date":"2022-10-20","close":6999.064},{"date":"2022-10-21","close":6856.8262},{"date":"2022-10-24","close":6523.3042},{"date":"2022-10-25","close":6439.9233},{"date":"2022-10-26","close":6439.9233},{"date":"2022-10-27","close":6601.7798},{"date":"2022-10-28","close":6273.1621},{"date":"2022-10-31","close":6258.4482},{"date":"2022-11-01","close":6493.8755},{"date":"2022-11-02","close":6685.1606},{"date":"2022-11-03","close":6528.209},{"date":"2022-11-04","close":6930.3975},{"date":"2022-11-07","close":7111.8726},{"date":"2022-11-08","close":6935.3022},{"date":"2022-11-09","close":6935.3022},{"date":"2022-11-10","close":6763.6362},{"date":"2022-11-11","close":7190.3486},{"date":"2022-11-14","close":7312.9673},{"date":"2022-11-15","close":7641.5845},{"date":"2022-11-16","close":7675.918},{"date":"2022-11-17","close":7631.7754},{"date":"2022-11-18","close":7626.8706},{"date":"2022-11-21","close":7391.4429},{"date":"2022-11-22","close":7352.2051},{"date":"2022-11-23","close":7357.1099},{"date":"2022-11-24","close":7396.3477},{"date":"2022-11-25","close":7411.062},{"date":"2022-11-28","close":7209.9678},{"date":"2022-11-29","close":7587.6323},{"date":"2022-11-30","close":7724.9653},{"date":"2022-12-01","close":7945.6787},{"date":"2022-12-02","close":7921.1548},{"date":"2022-12-05","close":8269.3916},{"date":"2022-12-06","close":8289.0107},{"date":"2022-12-07","close":8181.106},{"date":"2022-12-08","close":8186.0107},{"date":"2022-12-09","close":8416.5332},{"date":"2022-12-12","close":8303.7246},{"date":"2022-12-13","close":8239.9629},{"date":"2022-12-14","close":8269.3916},{"date":"2022-12-15","close":8303.7246},{"date":"2022-12-16","close":8259.582},{"date":"2022-12-19","close":8205.6299},{"date":"2022-12-20","close":7965.2974},{"date":"2022-12-21","close":8078.1064},{"date":"2022-12-22","close":8264.4863},{"date":"2022-12-23","close":8210.5342},{"date":"2022-12-26","close":8235.0586},{"date":"2022-12-27","close":8372.3906},{"date":"2022-12-28","close":8421.4385},{"date":"2022-12-29","close":8362.5811},{"date":"2023-01-02","close":8342.9629},{"date":"2023-01-03","close":8509.7236},{"date":"2023-01-04","close":8735.3418},{"date":"2023-01-05","close":8985.4834},{"date":"2023-01-06","close":9014.9121},{"date":"2023-01-09","close":9201.292},{"date":"2023-01-10","close":9201.292},{"date":"2023-01-11","close":9269.958},{"date":"2023-01-12","close":9211.1016},{"date":"2023-01-13","close":9225.8154},{"date":"2023-01-16","close":9328.8154},{"date":"2023-01-17","close":9245.4346},{"date":"2023-01-18","close":9279.7676},{"date":"2023-01-19","close":9142.4355},{"date":"2023-01-20","close":9279.7676},{"date":"2023-01-25","close":9809.4795},{"date":"2023-01-26","close":9765.3369},{"date":"2023-01-27","close":9760.4326},{"date":"2023-01-30","close":9544.624},{"date":"2023-01-31","close":9289.5771},{"date":"2023-02-01","close":9451.4336},{"date":"2023-02-02","close":9485.7666},{"date":"2023-02-03","close":9294.4824},{"date":"2023-02-06","close":9049.2451},{"date":"2023-02-07","close":9073.7686},{"date":"2023-02-08","close":9088.4834},{"date":"2023-02-09","close":9176.7686},{"date":"2023-02-10","close":8995.293},{"date":"2023-02-13","close":8980.5791},{"date":"2023-02-14","close":8990.3877},{"date":"2023-02-15","close":8897.1982},{"date":"2023-02-16","close":8926.627},{"date":"2023-02-17","close":8823.627},{"date":"2023-02-20","close":8916.8174},{"date":"2023-02-21","close":8696.1035},{"date":"2023-02-22","close":8568.5801},{"date":"2023-02-23","close":8583.2949},{"date":"2023-02-24","close":8445.9619},{"date":"2023-02-27","close":8313.5342},{"date":"2023-02-28","close":8284.1055},{"date":"2023-03-02","close":8588.1992},{"date":"2023-03-03","close":8651.9609},{"date":"2023-03-06","close":8681.3896},{"date":"2023-03-07","close":8593.1045},{"date":"2023-03-08","close":8377.2959},{"date":"2023-03-09","close":8372.3906},{"date":"2023-03-10","close":8112.4399},{"date":"2023-03-13","close":8195.8203},{"date":"2023-03-14","close":8038.8687},{"date":"2023-03-15","close":8186.0107},{"date":"2023-03-16","close":8102.6304},{"date":"2023-03-17","close":8195.8203},{"date":"2023-03-20","close":8063.3921},{"date":"2023-03-21","close":8029.0591},{"date":"2023-03-22","close":8190.9155},{"date":"2023-03-23","close":8342.9629},{"date":"2023-03-24","close":8470.4854},{"date":"2023-03-27","close":8352.7725},{"date":"2023-03-28","close":8357.6768},{"date":"2023-03-29","close":8544.0566},{"date":"2023-03-30","close":8573.4854},{"date":"2023-03-31","close":8612.7236},{"date":"2023-04-03","close":8548.9619},{"date":"2023-04-04","close":8460.6758},{"date":"2023-04-05","close":8602.9141},{"date":"2023-04-06","close":8490.1045},{"date":"2023-04-07","close":8607.8184},{"date":"2023-04-10","close":8617.6279},{"date":"2023-04-11","close":8583.2949},{"date":"2023-04-12","close":8499.9141},{"date":"2023-04-13","close":8421.4385},{"date":"2023-04-14","close":8436.1523},{"date":"2023-04-17","close":8588.1992},{"date":"2023-04-18","close":8593.1045},{"date":"2023-04-19","close":8509.7236},{"date":"2023-04-20","close":8392.0098},{"date":"2023-04-21","close":8387.1055},{"date":"2023-04-24","close":8176.2012},{"date":"2023-04-25","close":7965.2974},{"date":"2023-04-26","close":8053.583},{"date":"2023-04-27","close":8038.8687},{"date":"2023-04-28","close":8078.1064},{"date":"2023-05-02","close":8132.0586},{"date":"2023-05-03","close":7975.1069},{"date":"2023-05-04","close":8043.7734},{"date":"2023-05-08","close":8200.7246},{"date":"2023-05-09","close":8097.7256},{"date":"2023-05-10","close":8033.9639},{"date":"2023-05-11","close":8014.3447},{"date":"2023-05-12","close":7980.0117},{"date":"2023-05-15","close":8141.8682},{"date":"2023-05-16","close":8151.6777},{"date":"2023-05-17","close":8122.249},{"date":"2023-05-18","close":8235.3443},{"date":"2023-05-19","close":7970.2021},{"date":"2023-05-22","close":8009.4404},{"date":"2023-05-23","close":7955.4883},{"date":"2023-05-24","close":7999.8448},{"date":"2023-05-25","close":7577.8232},{"date":"2023-05-26","close":7548.3945},{"date":"2023-05-30","close":7538.585},{"date":"2023-05-31","close":7362.0146},{"date":"2023-06-01","close":7415.9668},{"date":"2023-06-02","close":7671.0132},{"date":"2023-06-05","close":7818.1553},{"date":"2023-06-07","close":7818.1553},{"date":"2023-06-08","close":7901.5361},{"date":"2023-06-09","close":7940.7739},{"date":"2023-06-12","close":7926.0596},{"date":"2023-06-13","close":7926.0596},{"date":"2023-06-14","close":7989.8213},{"date":"2023-06-15","close":8102.6304},{"date":"2023-06-16","close":8293.915},{"date":"2023-06-19","close":8235.0586},{"date":"2023-06-20","close":8038.8687},{"date":"2023-06-21","close":7832.8696},{"date":"2023-06-22","close":7847.584},{"date":"2023-06-23","close":7754.3936},{"date":"2023-06-26","close":7724.9653},{"date":"2023-06-27","close":7857.3931},{"date":"2023-06-28","close":7852.4883},{"date":"2023-06-29","close":7744.5845},{"date":"2023-06-30","close":7754.3936},{"date":"2023-07-03","close":8039.6045},{"date":"2023-07-04","close":8044.7019},{"date":"2023-07-05","close":8004.9422},{"date":"2023-07-06","close":7870.3711},{"date":"2023-07-07","close":7661.2036},{"date":"2023-07-10","close":7577.8232},{"date":"2023-07-11","close":7860.1763},{"date":"2023-07-12","close":7889.7412},{"date":"2023-07-13","close":8059.994},{"date":"2023-07-14","close":8117.3442},{"date":"2023-07-17","close":8087.916},{"date":"2023-07-18","close":8059.994},{"date":"2023-07-19","close":7886.8218},{"date":"2023-07-20","close":7881.917},{"date":"2023-07-21","close":7857.3931},{"date":"2023-07-24","close":7666.1084},{"date":"2023-07-25","close":8194.5651},{"date":"2023-07-26","close":8176.2012},{"date":"2023-07-27","close":8280.2013},{"date":"2023-07-28","close":8416.5332},{"date":"2023-07-31","close":8679.8367},{"date":"2023-08-01","close":8710.4211},{"date":"2023-08-02","close":8490.2138},{"date":"2023-08-03","close":8308.6289},{"date":"2023-08-04","close":8303.7246},{"date":"2023-08-07","close":8333.1533},{"date":"2023-08-08","close":8190.9155},{"date":"2023-08-09","close":8112.4399},{"date":"2023-08-10","close":8112.4399},{"date":"2023-08-11","close":8112.4399},{"date":"2023-08-14","close":7891.7266},{"date":"2023-08-16","close":7774.0127},{"date":"2023-08-17","close":7680.8228},{"date":"2023-08-18","close":7617.061},{"date":"2023-08-21","close":7474.8237},{"date":"2023-08-22","close":7577.8232},{"date":"2023-08-23","close":7460.1094},{"date":"2023-08-24","close":7587.6323},{"date":"2023-08-25","close":7636.6802},{"date":"2023-08-28","close":7636.6802},{"date":"2023-08-29","close":7720.0605},{"date":"2023-08-30","close":7813.2505},{"date":"2023-08-31","close":7783.8223},{"date":"2023-09-01","close":7774.0127},{"date":"2023-09-04","close":7930.9644},{"date":"2023-09-05","close":7945.6787},{"date":"2023-09-06","close":7832.8696},{"date":"2023-09-07","close":7803.4409},{"date":"2023-09-08","close":7641.5845},{"date":"2023-09-11","close":7680.8228},{"date":"2023-09-12","close":7636.6802},{"date":"2023-09-13","close":7631.7754},{"date":"2023-09-14","close":7675.918},{"date":"2023-09-15","close":7720.0605},{"date":"2023-09-18","close":7690.6323},{"date":"2023-09-19","close":7671.0132},{"date":"2023-09-20","close":7626.8706},{"date":"2023-09-21","close":7465.0142},{"date":"2023-09-22","close":7499.3472},{"date":"2023-09-25","close":7528.7759},{"date":"2023-09-26","close":7494.4424},{"date":"2023-09-27","close":7366.9194},{"date":"2023-10-04","close":7151.1108},{"date":"2023-10-05","close":7229.5864},{"date":"2023-10-06","close":7352.2051},{"date":"2023-10-10","close":7460.1094},{"date":"2023-10-11","close":7509.1567},{"date":"2023-10-12","close":7631.7754},{"date":"2023-10-13","close":7568.0137},{"date":"2023-10-16","close":7415.9668},{"date":"2023-10-17","close":7440.4902},{"date":"2023-10-18","close":7440.4902},{"date":"2023-10-19","close":7165.8247},{"date":"2023-10-20","close":7160.9204},{"date":"2023-10-23","close":7102.0635},{"date":"2023-10-24","close":7111.8726},{"date":"2023-10-25","close":7067.73},{"date":"2023-10-26","close":7170.7295},{"date":"2023-10-27","close":7249.2056},{"date":"2023-10-30","close":7342.3955},{"date":"2023-10-31","close":7249.2056},{"date":"2023-11-01","close":7146.2061},{"date":"2023-11-02","close":7229.5864},{"date":"2023-11-03","close":7357.1099},{"date":"2023-11-06","close":7465.0142},{"date":"2023-11-07","close":7509.1567},{"date":"2023-11-08","close":7440.4902},{"date":"2023-11-09","close":7406.1572},{"date":"2023-11-10","close":7327.6812},{"date":"2023-11-13","close":7303.1577},{"date":"2023-11-14","close":7298.2529},{"date":"2023-11-15","close":7479.7285},{"date":"2023-11-16","close":7509.1567},{"date":"2023-11-17","close":7391.4429},{"date":"2023-11-20","close":7523.8711},{"date":"2023-11-21","close":7587.6323},{"date":"2023-11-22","close":7465.0142},{"date":"2023-11-23","close":7533.6807},{"date":"2023-11-24","close":7450.2998},{"date":"2023-11-27","close":7352.2051},{"date":"2023-11-28","close":7362.0146},{"date":"2023-11-29","close":7283.5386},{"date":"2023-11-30","close":7317.8721},{"date":"2023-12-01","close":7308.0625},{"date":"2023-12-04","close":7180.5391},{"date":"2023-12-05","close":6989.2544},{"date":"2023-12-06","close":7013.7778},{"date":"2023-12-07","close":6940.207},{"date":"2023-12-08","close":7013.7778},{"date":"2023-12-11","close":6891.1597},{"date":"2023-12-12","close":6959.8257},{"date":"2023-12-13","close":6930.3975},{"date":"2023-12-14","close":6905.8735},{"date":"2023-12-15","close":7087.3491},{"date":"2023-12-18","close":7062.8252},{"date":"2023-12-19","close":7003.9688},{"date":"2023-12-20","close":7048.1113},{"date":"2023-12-21","close":7013.7778},{"date":"2023-12-22","close":6807.7788},{"date":"2023-12-26","close":6758.7314},{"date":"2023-12-27","close":6847.0166},{"date":"2023-12-28","close":7116.7773},{"date":"2024-01-02","close":7057.9204},{"date":"2024-01-03","close":6964.7305},{"date":"2024-01-04","close":6964.7305},{"date":"2024-01-05","close":6940.207},{"date":"2024-01-08","close":6837.2075},{"date":"2024-01-09","close":6817.5884},{"date":"2024-01-10","close":6778.3506},{"date":"2024-01-11","close":6802.874},{"date":"2024-01-12","close":6866.6357},{"date":"2024-01-15","close":6812.6836},{"date":"2024-01-16","close":6694.9697},{"date":"2024-01-17","close":6498.7803},{"date":"2024-01-18","close":6605.1988},{"date":"2024-01-19","close":6420.3047},{"date":"2024-01-22","close":6248.6387},{"date":"2024-01-23","close":6435.0186},{"date":"2024-01-24","close":6405.5903},{"date":"2024-01-25","close":6842.1123},{"date":"2024-01-26","close":6655.7319},{"date":"2024-01-29","close":6591.9702},{"date":"2024-01-30","close":6479.1611},{"date":"2024-01-31","close":6381.0664},{"date":"2024-02-01","close":6425.209},{"date":"2024-02-02","close":6317.3052},{"date":"2024-02-05","close":6346.7334},{"date":"2024-02-06","close":6655.7319},{"date":"2024-02-07","close":6758.7314},{"date":"2024-02-08","close":6650.8271},{"date":"2024-02-13","close":6690.0649},{"date":"2024-02-14","close":6582.1606},{"date":"2024-02-15","close":6557.6372},{"date":"2024-02-16","close":6714.5889},{"date":"2024-02-19","close":6788.1602},{"date":"2024-02-20","close":6763.6362},{"date":"2024-02-21","close":6886.2549},{"date":"2024-02-22","close":6866.6357},{"date":"2024-02-23","close":6910.7783},{"date":"2024-02-26","close":6910.7783},{"date":"2024-02-27","close":6915.6831},{"date":"2024-02-28","close":6910.7783},{"date":"2024-02-29","close":6822.4932},{"date":"2024-03-04","close":6910.7783},{"date":"2024-03-05","close":6783.2554},{"date":"2024-03-06","close":6812.6836},{"date":"2024-03-07","close":6680.2559},{"date":"2024-03-08","close":6739.1128},{"date":"2024-03-11","close":6832.3027},{"date":"2024-03-12","close":7033.397},{"date":"2024-03-13","close":7067.73},{"date":"2024-03-14","close":7062.8252},{"date":"2024-03-15","close":6999.064},{"date":"2024-03-18","close":7023.5874},{"date":"2024-03-19","close":7003.9688},{"date":"2024-03-20","close":6994.1592},{"date":"2024-03-21","close":7048.1113},{"date":"2024-03-22","close":6876.4453},{"date":"2024-03-25","close":6832.3027},{"date":"2024-03-26","close":6891.1597},{"date":"2024-03-27","close":6871.5405},{"date":"2024-03-28","close":6896.0645},{"date":"2024-03-29","close":6886.2549},{"date":"2024-04-01","close":6979.4448},{"date":"2024-04-02","close":6984.3496},{"date":"2024-04-03","close":7003.9688},{"date":"2024-04-04","close":7067.73},{"date":"2024-04-05","close":6959.8257},{"date":"2024-04-08","close":6984.3496},{"date":"2024-04-09","close":7028.4922},{"date":"2024-04-11","close":7072.6348},{"date":"2024-04-12","close":7067.73},{"date":"2024-04-15","close":6969.6353},{"date":"2024-04-16","close":6861.731},{"date":"2024-04-17","close":6856.8262},{"date":"2024-04-18","close":6876.4453},{"date":"2024-04-19","close":6832.3027},{"date":"2024-04-22","close":6778.3506},{"date":"2024-04-23","close":6866.6357},{"date":"2024-04-24","close":7043.2065},{"date":"2024-04-25","close":7190.3486},{"date":"2024-04-26","close":7327.6812},{"date":"2024-04-29","close":7533.6807},{"date":"2024-04-30","close":7455.2046},{"date":"2024-05-02","close":7607.2515},{"date":"2024-05-03","close":7744.5845},{"date":"2024-05-07","close":7798.5361},{"date":"2024-05-08","close":7700.4414},{"date":"2024-05-09","close":7651.394},{"date":"2024-05-10","close":7803.4409},{"date":"2024-05-13","close":7877.0122},{"date":"2024-05-14","close":7940.7739},{"date":"2024-05-16","close":8024.1543},{"date":"2024-05-17","close":8029.0591},{"date":"2024-05-20","close":8235.0586},{"date":"2024-05-21","close":8097.7256},{"date":"2024-05-22","close":8024.1543},{"date":"2024-05-23","close":7847.584},{"date":"2024-05-24","close":7749.4888},{"date":"2024-05-27","close":7774.0127},{"date":"2024-05-28","close":7965.2974},{"date":"2024-05-29","close":7715.1558},{"date":"2024-05-30","close":7656.2988},{"date":"2024-05-31","close":7651.394},{"date":"2024-06-03","close":7671.0132},{"date":"2024-06-04","close":7685.7275},{"date":"2024-06-05","close":7656.2988},{"date":"2024-06-07","close":7621.9658},{"date":"2024-06-10","close":7597.4419},{"date":"2024-06-11","close":7553.2993},{"date":"2024-06-12","close":7489.5376},{"date":"2024-06-13","close":7563.1089},{"date":"2024-06-14","close":7612.1562},{"date":"2024-06-17","close":7597.4419},{"date":"2024-06-18","close":7548.3945},{"date":"2024-06-19","close":7690.6323},{"date":"2024-06-20","close":7675.918},{"date":"2024-06-21","close":7504.252},{"date":"2024-06-24","close":7484.6328},{"date":"2024-06-25","close":7558.2041},{"date":"2024-06-26","close":7494.4424},{"date":"2024-06-27","close":7450.2998},{"date":"2024-06-28","close":7420.8716},{"date":"2024-07-01","close":7376.7285},{"date":"2024-07-02","close":7366.9194},{"date":"2024-07-03","close":7425.7764},{"date":"2024-07-04","close":7523.8711},{"date":"2024-07-05","close":7415.9668},{"date":"2024-07-08","close":7445.395},{"date":"2024-07-09","close":7430.6807},{"date":"2024-07-10","close":7455.2046},{"date":"2024-07-11","close":7533.6807},{"date":"2024-07-12","close":7621.9658},{"date":"2024-07-15","close":7587.6323},{"date":"2024-07-16","close":7489.5376},{"date":"2024-07-17","close":7465.0142},{"date":"2024-07-18","close":7435.5854},{"date":"2024-07-19","close":7268.8247},{"date":"2024-07-22","close":7396.3477},{"date":"2024-07-23","close":7308.0625},{"date":"2024-07-24","close":7244.3008},{"date":"2024-07-25","close":7175.6343},{"date":"2024-07-26","close":7028.4922},{"date":"2024-07-29","close":7151.1108},{"date":"2024-07-30","close":6989.2544},{"date":"2024-07-31","close":7254.1104},{"date":"2024-08-01","close":7254.1104},{"date":"2024-08-02","close":7106.9683},{"date":"2024-08-05","close":6984.3496},{"date":"2024-08-06","close":7028.4922},{"date":"2024-08-07","close":7067.73},{"date":"2024-08-08","close":7087.3491},{"date":"2024-08-09","close":7239.396},{"date":"2024-08-12","close":7151.1108},{"date":"2024-08-13","close":7249.2056},{"date":"2024-08-14","close":7195.2534},{"date":"2024-08-16","close":7352.2051},{"date":"2024-08-19","close":7283.5386},{"date":"2024-08-20","close":7332.5859},{"date":"2024-08-21","close":7224.6816},{"date":"2024-08-22","close":7371.8242},{"date":"2024-08-23","close":7317.8721},{"date":"2024-08-26","close":7474.8237},{"date":"2024-08-27","close":7349.4178},{"date":"2024-08-28","close":7195.2534},{"date":"2024-08-29","close":7136.3965},{"date":"2024-08-30","close":7332.5859},{"date":"2024-09-02","close":7259.0151},{"date":"2024-09-03","close":7185.4438},{"date":"2024-09-04","close":7062.8252},{"date":"2024-09-05","close":7121.6821},{"date":"2024-09-06","close":7111.8726},{"date":"2024-09-09","close":7013.7778},{"date":"2024-09-10","close":7062.8252},{"date":"2024-09-11","close":6979.4448},{"date":"2024-09-12","close":7141.3013},{"date":"2024-09-13","close":7092.2539},{"date":"2024-09-19","close":7357.1099},{"date":"2024-09-20","close":7425.7764},{"date":"2024-09-23","close":7440.4902},{"date":"2024-09-24","close":7798.5361},{"date":"2024-09-25","close":7935.8691},{"date":"2024-09-26","close":8176.2012},{"date":"2024-09-27","close":8676.4844},{"date":"2024-09-30","close":9206.1963},{"date":"2024-10-02","close":9583.8613},{"date":"2024-10-04","close":9637.8135},{"date":"2024-10-07","close":9838.9082},{"date":"2024-10-08","close":9314.1006},{"date":"2024-10-10","close":9166.959},{"date":"2024-10-11","close":9005.1025},{"date":"2024-10-14","close":9010.0068},{"date":"2024-10-15","close":8676.4844},{"date":"2024-10-16","close":8578.3896},{"date":"2024-10-17","close":8524.4375},{"date":"2024-10-18","close":8799.1035},{"date":"2024-10-21","close":8632.3418},{"date":"2024-10-22","close":8642.1514},{"date":"2024-10-23","close":8804.0078},{"date":"2024-10-24","close":8642.1514},{"date":"2024-10-25","close":8637.2471},{"date":"2024-10-28","close":8715.7227},{"date":"2024-10-29","close":8701.0088},{"date":"2024-10-30","close":8700.2263},{"date":"2024-10-31","close":8598.0088},{"date":"2024-11-01","close":8578.3896},{"date":"2024-11-04","close":8573.4854},{"date":"2024-11-05","close":8965.2906},{"date":"2024-11-06","close":8671.5801},{"date":"2024-11-07","close":8764.7705},{"date":"2024-11-08","close":8769.6748},{"date":"2024-11-11","close":8598.0088},{"date":"2024-11-12","close":8338.0576},{"date":"2024-11-13","close":8293.915},{"date":"2024-11-14","close":8132.0586},{"date":"2024-11-15","close":8127.1538},{"date":"2024-11-18","close":8186.0107},{"date":"2024-11-19","close":8254.6768},{"date":"2024-11-20","close":8235.0586},{"date":"2024-11-21","close":8269.3916},{"date":"2024-11-22","close":8053.583},{"date":"2024-11-25","close":7975.1069},{"date":"2024-11-26","close":8014.3447},{"date":"2024-11-27","close":8033.9639},{"date":"2024-11-28","close":8068.2969},{"date":"2024-11-29","close":8043.7734},{"date":"2024-12-02","close":8141.8682},{"date":"2024-12-03","close":8190.9155},{"date":"2024-12-04","close":8176.2012},{"date":"2024-12-05","close":8107.5352},{"date":"2024-12-06","close":8269.3916},{"date":"2024-12-09","close":8230.1533},{"date":"2024-12-10","close":8568.5801},{"date":"2024-12-11","close":8519.5332},{"date":"2024-12-12","close":8553.8662},{"date":"2024-12-13","close":8401.8193},{"date":"2024-12-16","close":8235.0586},{"date":"2024-12-17","close":8254.6768},{"date":"2024-12-18","close":8274.2959},{"date":"2024-12-19","close":8254.6768},{"date":"2024-12-20","close":8230.1533},{"date":"2024-12-23","close":8235.0586},{"date":"2024-12-24","close":8254.6768},{"date":"2024-12-26","close":8347.8672},{"date":"2024-12-27","close":8323.3438},{"date":"2024-12-30","close":8338.0576},{"date":"2025-01-02","close":8117.3442},{"date":"2025-01-03","close":8092.8208},{"date":"2025-01-06","close":8112.4399},{"date":"2025-01-07","close":7994.7261},{"date":"2025-01-08","close":7906.4404},{"date":"2025-01-09","close":7916.25},{"date":"2025-01-10","close":7823.0601},{"date":"2025-01-13","close":7705.3462},{"date":"2025-01-14","close":7886.8218},{"date":"2025-01-15","close":7911.3452},{"date":"2025-01-16","close":7921.1548},{"date":"2025-01-17","close":8014.3447},{"date":"2025-01-20","close":8195.8203},{"date":"2025-01-21","close":8259.582},{"date":"2025-01-22","close":8038.8687},{"date":"2025-01-23","close":8078.1064},{"date":"2025-01-24","close":8220.3438},{"date":"2025-01-31","close":8573.4854},{"date":"2025-02-03","close":8338.0576},{"date":"2025-02-04","close":8544.0566},{"date":"2025-02-05","close":8460.6758},{"date":"2025-02-06","close":8558.7715},{"date":"2025-02-07","close":8745.1514},{"date":"2025-02-10","close":8921.7217},{"date":"2025-02-11","close":8887.3887},{"date":"2025-02-12","close":8946.2451},{"date":"2025-02-13","close":9284.6729},{"date":"2025-02-14","close":9309.1963},{"date":"2025-02-17","close":9510.291},{"date":"2025-02-18","close":9559.3379},{"date":"2025-02-19","close":9529.9092},{"date":"2025-02-20","close":9480.8623},{"date":"2025-02-21","close":9731.0039},{"date":"2025-02-24","close":9775.1465},{"date":"2025-02-25","close":9598.5762},{"date":"2025-02-26","close":9794.7656},{"date":"2025-02-27","close":9819.2891},{"date":"2025-02-28","close":9412.1953},{"date":"2025-03-04","close":9417.1006},{"date":"2025-03-05","close":9637.8135},{"date":"2025-03-06","close":10064.5264},{"date":"2025-03-07","close":10054.7168},{"date":"2025-03-10","close":9829.0986},{"date":"2025-03-11","close":9735.9082},{"date":"2025-03-12","close":9745.7178},{"date":"2025-03-13","close":9652.5283},{"date":"2025-03-14","close":10000.7646},{"date":"2025-03-17","close":10069.4307},{"date":"2025-03-18","close":10295.0488},{"date":"2025-03-19","close":10417.667},{"date":"2025-03-20","close":10152.8115},{"date":"2025-03-21","close":9853.6221},{"date":"2025-03-24","close":9838.9082},{"date":"2025-03-25","close":9721.1943},{"date":"2025-03-26","close":9718.252},{"date":"2025-03-27","close":9784.9561},{"date":"2025-03-28","close":9721.1943},{"date":"2025-03-31","close":9593.6709},{"date":"2025-04-01","close":9662.3379},{"date":"2025-04-02","close":9618.1953},{"date":"2025-04-03","close":9451.4336},{"date":"2025-04-04","close":9485.7666},{"date":"2025-04-07","close":8342.9629},{"date":"2025-04-08","close":8166.3921},{"date":"2025-04-09","close":8338.0576},{"date":"2025-04-10","close":8563.6758},{"date":"2025-04-11","close":8681.3896},{"date":"2025-04-14","close":8804.0078},{"date":"2025-04-15","close":8828.5322},{"date":"2025-04-16","close":8627.4375},{"date":"2025-04-17","close":8730.4365},{"date":"2025-04-18","close":8799.1035},{"date":"2025-04-21","close":8779.4844},{"date":"2025-04-22","close":8862.8652},{"date":"2025-04-23","close":9019.8164},{"date":"2025-04-24","close":8965.8643},{"date":"2025-04-25","close":9127.7207},{"date":"2025-04-28","close":9078.6738},{"date":"2025-04-29","close":9054.1494},{"date":"2025-04-30","close":9142.4355},{"date":"2025-05-02","close":9284.6729},{"date":"2025-05-07","close":9328.8154},{"date":"2025-05-08","close":9368.0527},{"date":"2025-05-09","close":9279.7676},{"date":"2025-05-12","close":9510.291},{"date":"2025-05-13","close":9608.3857},{"date":"2025-05-14","close":9711.3848},{"date":"2025-05-15","close":9667.2422},{"date":"2025-05-16","close":9544.624},{"date":"2025-05-19","close":9515.1953},{"date":"2025-05-20","close":9613.29},{"date":"2025-05-21","close":9696.6709},{"date":"2025-05-22","close":9608.3857},{"date":"2025-05-23","close":9588.7666},{"date":"2025-05-26","close":9451.4336},{"date":"2025-05-27","close":9475.957},{"date":"2025-05-28","close":9402.3867},{"date":"2025-05-29","close":9480.8623},{"date":"2025-05-30","close":9294.4824},{"date":"2025-06-02","close":9171.8633},{"date":"2025-06-04","close":9456.3389},{"date":"2025-06-05","close":9520.0996},{"date":"2025-06-09","close":9667.2422},{"date":"2025-06-10","close":9628.0039},{"date":"2025-06-11","close":9780.0518},{"date":"2025-06-12","close":9750.623},{"date":"2025-06-13","close":9559.3379},{"date":"2025-06-16","close":9608.3857},{"date":"2025-06-17","close":9593.6709},{"date":"2025-06-18","close":9500.4814},{"date":"2025-06-19","close":9294.4824},{"date":"2025-06-20","close":9412.1953},{"date":"2025-06-23","close":9495.5762},{"date":"2025-06-24","close":9623.0996},{"date":"2025-06-25","close":9735.9082},{"date":"2025-06-26","close":9731.0039},{"date":"2025-06-27","close":9681.9561},{"date":"2025-06-30","close":9672.1475},{"date":"2025-07-01","close":9672.1475},{"date":"2025-07-02","close":9628.0039},{"date":"2025-07-03","close":9544.624},{"date":"2025-07-04","close":9549.5283},{"date":"2025-07-07","close":9569.1475},{"date":"2025-07-08","close":9662.3379},{"date":"2025-07-09","close":9559.3379},{"date":"2025-07-10","close":9593.6709},{"date":"2025-07-11","close":9735.9082},{"date":"2025-07-14","close":9726.0996},{"date":"2025-07-15","close":9780.0518},{"date":"2025-07-16","close":9927.1934},{"date":"2025-07-17","close":9863.4316},{"date":"2025-07-18","close":10025.2881},{"date":"2025-07-21","close":10128.2881},{"date":"2025-07-22","close":10162.6211},{"date":"2025-07-23","close":10358.8105},{"date":"2025-07-24","close":10461.8105},{"date":"2025-07-25","close":10363.7148},{"date":"2025-07-28","close":10324.4775},{"date":"2025-07-29","close":10241.0967},{"date":"2025-07-30","close":10192.0498},{"date":"2025-07-31","close":10020.3838},{"date":"2025-08-01","close":9956.6221},{"date":"2025-08-04","close":10035.0977},{"date":"2025-08-05","close":10147.9072},{"date":"2025-08-06","close":10147.9072},{"date":"2025-08-07","close":10206.7637},{"date":"2025-08-08","close":10118.4785},{"date":"2025-08-11","close":10152.8115},{"date":"2025-08-12","close":10123.3828},{"date":"2025-08-13","close":10368.6201},{"date":"2025-08-14","close":10515.7627},{"date":"2025-08-18","close":10564.8096},{"date":"2025-08-19","close":10412.7627},{"date":"2025-08-20","close":10437.2861},{"date":"2025-08-21","close":10422.5723},{"date":"2025-08-22","close":10491.2383},{"date":"2025-08-25","close":10834.5703},{"date":"2025-08-26","close":10844.3799},{"date":"2025-08-27","close":10604.0479},{"date":"2025-08-28","close":10398.0488},{"date":"2025-08-29","close":10545.1904},{"date":"2025-09-01","close":10760.999},{"date":"2025-09-02","close":10756.0947},{"date":"2025-09-03","close":10638.3809},{"date":"2025-09-04","close":10496.1436},{"date":"2025-09-05","close":10628.5713},{"date":"2025-09-08","close":10834.5703},{"date":"2025-09-09","close":10868.9033},{"date":"2025-09-10","close":11128.8545},{"date":"2025-09-11","close":11045.4746},{"date":"2025-09-12","close":11119.0449},{"date":"2025-09-15","close":11226.9492},{"date":"2025-09-16","close":11212.2354},{"date":"2025-09-17","close":11418.2344},{"date":"2025-09-18","close":11236.7588},{"date":"2025-09-19","close":11261.2822},{"date":"2025-09-22","close":11212.2354},{"date":"2025-09-23","close":11119.0449},{"date":"2025-09-24","close":11280.9014},{"date":"2025-09-25","close":11403.5205},{"date":"2025-09-26","close":11251.4736},{"date":"2025-09-29","close":11369.1865},{"date":"2025-09-30","close":11413.3301},{"date":"2025-10-01","close":11575.1865},{"date":"2025-10-02","close":11619.3291},{"date":"2025-10-10","close":11212.2354},{"date":"2025-10-13","close":10957.1885},{"date":"2025-10-14","close":10760.999},{"date":"2025-10-15","close":10996.4268},{"date":"2025-10-16","close":10986.6172},{"date":"2025-10-17","close":10785.5225},{"date":"2025-10-20","close":11006.2363},{"date":"2025-10-21","close":11251.4736},{"date":"2025-10-22","close":11089.6172},{"date":"2025-10-23","close":11020.9502},{"date":"2025-10-24","close":11177.9023},{"date":"2025-10-27","close":11432.9482},{"date":"2025-10-28","close":11271.0918},{"date":"2025-10-29","close":11354.4727},{"date":"2025-10-30","close":11251.4736},{"date":"2025-10-31","close":11060.1885},{"date":"2025-11-03","close":11079.8076},{"date":"2025-11-04","close":10937.5703},{"date":"2025-11-05","close":10932.665},{"date":"2025-11-06","close":11192.6162},{"date":"2025-11-07","close":11128.8545},{"date":"2025-11-10","close":11222.0449},{"date":"2025-11-11","close":11172.9971},{"date":"2025-11-12","close":11305.4258},{"date":"2025-11-13","close":11432.9482},{"date":"2025-11-14","close":11246.5684},{"date":"2025-11-17","close":10922.8555},{"date":"2025-11-18","close":10829.666},{"date":"2025-11-19","close":10770.8086},{"date":"2025-11-20","close":10770.8086},{"date":"2025-11-21","close":10564.8096},{"date":"2025-11-24","close":10682.5234},{"date":"2025-11-25","close":10810.0469},{"date":"2025-11-26","close":10883.6182},{"date":"2025-11-27","close":10765.9043},{"date":"2025-11-28","close":10692.333},{"date":"2025-12-01","close":10893.4268},{"date":"2025-12-02","close":10839.4746},{"date":"2025-12-03","close":10746.2852},{"date":"2025-12-04","close":10667.8096},{"date":"2025-12-05","close":10780.6182},{"date":"2025-12-08","close":10834.5703},{"date":"2025-12-09","close":10667.8096},{"date":"2025-12-10","close":10672.7139},{"date":"2025-12-11","close":10604.0479},{"date":"2025-12-12","close":10736.4756},{"date":"2025-12-15","close":10628.5713},{"date":"2025-12-16","close":10505.9531},{"date":"2025-12-17","close":10550.0957},{"date":"2025-12-18","close":10540.2861},{"date":"2025-12-19","close":10505.9531},{"date":"2025-12-22","close":10594.2383},{"date":"2025-12-23","close":10584.4287},{"date":"2025-12-24","close":10579.5234},{"date":"2025-12-26","close":10555.0},{"date":"2025-12-29","close":10595.0},{"date":"2025-12-30","close":10580.0},{"date":"2026-01-02","close":10850.0},{"date":"2026-01-05","close":10850.0},{"date":"2026-01-06","close":11000.0},{"date":"2026-01-07","close":10875.0},{"date":"2026-01-08","close":10730.0},{"date":"2026-01-09","close":10770.0},{"date":"2026-01-12","close":10975.0},{"date":"2026-01-13","close":11100.0},{"date":"2026-01-14","close":11150.0},{"date":"2026-01-15","close":11070.0},{"date":"2026-01-16","close":10960.0},{"date":"2026-01-19","close":10915.0},{"date":"2026-01-20","close":10900.0},{"date":"2026-01-21","close":10860.0},{"date":"2026-01-22","close":10825.0},{"date":"2026-01-23","close":10880.0},{"date":"2026-01-26","close":10900.0},{"date":"2026-01-27","close":10982.0},{"date":"2026-01-28","close":11160.0},{"date":"2026-01-29","close":11220.0},{"date":"2026-01-30","close":10965.0},{"date":"2026-02-02","close":10620.0},{"date":"2026-02-03","close":10650.0},{"date":"2026-02-04","close":10665.0},{"date":"2026-02-05","close":10500.0},{"date":"2026-02-06","close":10515.0},{"date":"2026-02-09","close":10670.0},{"date":"2026-02-10","close":10850.0},{"date":"2026-02-11","close":10820.0},{"date":"2026-02-12","close":10695.0},{"date":"2026-02-13","close":10535.0},{"date":"2026-02-19","close":10365.0},{"date":"2026-02-20","close":10400.0},{"date":"2026-02-23","close":10585.0},{"date":"2026-02-24","close":10460.0},{"date":"2026-02-25","close":10485.0},{"date":"2026-02-26","close":10300.0},{"date":"2026-02-27","close":10345.0},{"date":"2026-03-03","close":9970.0},{"date":"2026-03-04","close":9735.0},{"date":"2026-03-05","close":9665.0},{"date":"2026-03-06","close":9945.0},{"date":"2026-03-09","close":9850.0},{"date":"2026-03-10","close":10100.0},{"date":"2026-03-11","close":10190.0},{"date":"2026-03-12","close":10045.0},{"date":"2026-03-13","close":10005.0},{"date":"2026-03-16","close":10100.0},{"date":"2026-03-17","close":10160.0},{"date":"2026-03-18","close":10230.0},{"date":"2026-03-19","close":9910.0},{"date":"2026-03-20","close":9740.0},{"date":"2026-03-23","close":9425.0},{"date":"2026-03-24","close":9535.0},{"date":"2026-03-25","close":9780.0},{"date":"2026-03-26","close":9615.0},{"date":"2026-03-27","close":9685.0},{"date":"2026-03-30","close":9500.0},{"date":"2026-03-31","close":9485.0},{"date":"2026-04-01","close":9705.0},{"date":"2026-04-02","close":9650.0},{"date":"2026-04-03","close":9695.0},{"date":"2026-04-06","close":9505.0},{"date":"2026-04-07","close":9505.0},{"date":"2026-04-08","close":9965.0},{"date":"2026-04-09","close":9900.0},{"date":"2026-04-10","close":9870.0},{"date":"2026-04-13","close":9800.0},{"date":"2026-04-14","close":9775.0},{"date":"2026-04-15","close":9960.0},{"date":"2026-04-16","close":10155.0},{"date":"2026-04-17","close":10075.0},{"date":"2026-04-20","close":10190.0},{"date":"2026-04-21","close":10195.0},{"date":"2026-04-22","close":10120.0},{"date":"2026-04-23","close":9925.0},{"date":"2026-04-24","close":9890.0},{"date":"2026-04-27","close":9860.0},{"date":"2026-04-28","close":9695.0},{"date":"2026-04-29","close":9810.0},{"date":"2026-04-30","close":9715.0},{"date":"2026-05-04","close":9840.0},{"date":"2026-05-06","close":9845.0},{"date":"2026-05-07","close":10120.0},{"date":"2026-05-08","close":9995.0},{"date":"2026-05-11","close":10000.0},{"date":"2026-05-12","close":9995.0},{"date":"2026-05-13","close":9925.0},{"date":"2026-05-14","close":10015.0},{"date":"2026-05-15","close":9810.0},{"date":"2026-05-18","close":9640.0},{"date":"2026-05-19","close":9680.0},{"date":"2026-05-20","close":9645.0},{"date":"2026-05-21","close":9545.0},{"date":"2026-05-22","close":9535.0},{"date":"2026-05-26","close":9620.0},{"date":"2026-05-27","close":9425.0},{"date":"2026-05-28","close":9300.0},{"date":"2026-05-29","close":9380.0},{"date":"2026-06-01","close":9395.0},{"date":"2026-06-02","close":9680.0},{"date":"2026-06-04","close":9500.0},{"date":"2026-06-05","close":9390.0},{"date":"2026-06-08","close":9225.0},{"date":"2026-06-09","close":9290.0},{"date":"2026-06-10","close":9320.0},{"date":"2026-06-11","close":9145.0},{"date":"2026-06-12","close":9325.0},{"date":"2026-06-15","close":9475.0},{"date":"2026-06-16","close":9350.0},{"date":"2026-06-17","close":9260.0},{"date":"2026-06-18","close":9070.0},{"date":"2026-06-19","close":8975.0},{"date":"2026-06-22","close":9025.0},{"date":"2026-06-23","close":8800.0},{"date":"2026-06-24","close":8865.0},{"date":"2026-06-25","close":8725.0},{"date":"2026-06-26","close":8455.0},{"date":"2026-06-29","close":8710.0},{"date":"2026-06-30","close":8660.0},{"date":"2026-07-01","close":8705.0},{"date":"2026-07-02","close":8750.0},{"date":"2026-07-03","close":8890.0},{"date":"2026-07-06","close":8910.0},{"date":"2026-07-07","close":8890.0},{"date":"2026-07-08","close":9185.0},{"date":"2026-07-09","close":9060.0},{"date":"2026-07-10","close":9195.0},{"date":"2026-07-13","close":9045.0},{"date":"2026-07-14","close":9170.0},{"date":"2026-07-15","close":9275.0},{"date":"2026-07-16","close":9340.0},{"date":"2026-07-20","close":9275.0},{"date":"2026-07-21","close":9415.0},{"date":"2026-07-22","close":9240.0},{"date":"2026-07-23","close":9275.0},{"date":"2026-07-24","close":9105.0},{"date":"2026-07-27","close":9215.0},{"date":"2026-07-28","close":9260.0},{"date":"2026-07-29","close":9415.0},{"date":"2026-07-30","close":9475.0},{"date":"2026-07-31","close":9465.0},{"date":"2026-08-03","close":9595.0},{"date":"2026-08-04","close":9605.0},{"date":"2026-08-05","close":9720.0},{"date":"2026-08-06","close":9555.0},{"date":"2026-08-07","close":9535.0},{"date":"2026-08-10","close":9640.0},{"date":"2026-08-11","close":9570.0},{"date":"2026-08-12","close":9450.0},{"date":"2026-08-13","close":9445.0},{"date":"2026-08-14","close":9250.0},{"date":"2026-08-18","close":9395.0},{"date":"2026-08-19","close":9390.0},{"date":"2026-08-20","close":9465.0},{"date":"2026-08-21","close":9585.0},{"date":"2026-08-24","close":9315.0},{"date":"2026-08-25","close":9310.0},{"date":"2026-08-26","close":9505.0},{"date":"2026-08-27","close":9535.0},{"date":"2026-08-28","close":9490.0},{"date":"2026-08-31","close":9360.0},{"date":"2026-09-01","close":9320.0},{"date":"2026-09-02","close":9195.0},{"date":"2026-09-03","close":9210.0},{"date":"2026-09-04","close":9350.0},{"date":"2026-09-07","close":9280.0},{"date":"2026-09-08","close":9295.0},{"date":"2026-09-09","close":9295.0},{"date":"2026-09-10","close":9065.0},{"date":"2026-09-11","close":9015.0},{"date":"2026-09-14","close":9005.0},{"date":"2026-09-15","close":8995.0},{"date":"2026-09-16","close":9065.0},{"date":"2026-09-17","close":8950.0},{"date":"2026-09-18","close":9020.0},{"date":"2026-09-21","close":9160.0},{"date":"2026-09-22","close":9270.0},{"date":"2026-09-23","close":9180.0},{"date":"2026-09-28","close":8945.0},{"date":"2026-09-29","close":8920.0},{"date":"2026-09-30","close":8960.0},{"date":"2026-10-01","close":8810.0},{"date":"2026-10-02","close":8770.0},{"date":"2026-10-06","close":8920.0},{"date":"2026-10-07","close":8875.0},{"date":"2026-10-08","close":8790.0},{"date":"2026-10-12","close":8880.0},{"date":"2026-10-13","close":8845.0},{"date":"2026-10-14","close":8940.0},{"date":"2026-10-15","close":8695.0},{"date":"2026-10-16","close":8805.0},{"date":"2026-10-19","close":8770.0},{"date":"2026-10-20","close":8680.0},{"date":"2026-10-21","close":8565.0},{"date":"2026-10-22","close":8300.0},{"date":"2026-10-23","close":8275.0}],"chart_data":[{"date":"2024-10-23","open":8828,"high":8843,"low":8661,"close":8804,"volume":4960},{"date":"2024-10-24","open":8808,"high":8808,"low":8627,"close":8642,"volume":6049},{"date":"2024-10-25","open":8642,"high":8720,"low":8548,"close":8637,"volume":13766},{"date":"2024-10-28","open":8672,"high":8780,"low":8584,"close":8716,"volume":4965},{"date":"2024-10-29","open":8647,"high":8853,"low":8637,"close":8701,"volume":6511},{"date":"2024-10-30","open":8870,"high":8880,"low":8655,"close":8700,"volume":3107},{"date":"2024-10-31","open":8553,"high":8642,"low":8499,"close":8598,"volume":11990},{"date":"2024-11-01","open":8426,"high":8622,"low":8426,"close":8578,"volume":5246},{"date":"2024-11-04","open":8730,"high":8730,"low":8563,"close":8573,"volume":3373},{"date":"2024-11-05","open":8795,"high":8965,"low":8795,"close":8965,"volume":4100},{"date":"2024-11-06","open":8829,"high":8903,"low":8599,"close":8672,"volume":16967},{"date":"2024-11-07","open":8525,"high":8765,"low":8476,"close":8765,"volume":8191},{"date":"2024-11-08","open":9074,"high":9074,"low":8721,"close":8770,"volume":11767},{"date":"2024-11-11","open":8495,"high":8725,"low":8495,"close":8598,"volume":7503},{"date":"2024-11-12","open":8534,"high":8661,"low":8338,"close":8338,"volume":1963},{"date":"2024-11-13","open":8324,"high":8324,"low":8064,"close":8294,"volume":18128},{"date":"2024-11-14","open":8269,"high":8342,"low":8122,"close":8132,"volume":1805},{"date":"2024-11-15","open":8092,"high":8225,"low":8092,"close":8127,"volume":2373},{"date":"2024-11-18","open":8063,"high":8284,"low":8004,"close":8186,"volume":3435},{"date":"2024-11-19","open":8177,"high":8255,"low":8157,"close":8255,"volume":3290},{"date":"2024-11-20","open":8205,"high":8298,"low":8200,"close":8235,"volume":4878},{"date":"2024-11-21","open":8239,"high":8293,"low":8215,"close":8269,"volume":548},{"date":"2024-11-22","open":8245,"high":8245,"low":8030,"close":8054,"volume":1973},{"date":"2024-11-25","open":7965,"high":8043,"low":7965,"close":7975,"volume":6201},{"date":"2024-11-26","open":8038,"high":8038,"low":7906,"close":8014,"volume":1781},{"date":"2024-11-27","open":7995,"high":8034,"low":7936,"close":8034,"volume":1378},{"date":"2024-11-28","open":8078,"high":8186,"low":8033,"close":8068,"volume":1858},{"date":"2024-11-29","open":8069,"high":8137,"low":7990,"close":8044,"volume":1946},{"date":"2024-12-02","open":8064,"high":8206,"low":8064,"close":8142,"volume":12105},{"date":"2024-12-03","open":8142,"high":8191,"low":8054,"close":8191,"volume":2704},{"date":"2024-12-04","open":8239,"high":8239,"low":8166,"close":8176,"volume":1596},{"date":"2024-12-05","open":8172,"high":8182,"low":8108,"close":8108,"volume":1118},{"date":"2024-12-06","open":8141,"high":8274,"low":8127,"close":8269,"volume":12482},{"date":"2024-12-09","open":8333,"high":8333,"low":8215,"close":8230,"volume":7527},{"date":"2024-12-10","open":8976,"high":8976,"low":8491,"close":8569,"volume":7728},{"date":"2024-12-11","open":8314,"high":8594,"low":8294,"close":8520,"volume":24142},{"date":"2024-12-12","open":8442,"high":8603,"low":8437,"close":8554,"volume":1403},{"date":"2024-12-13","open":8540,"high":8540,"low":8373,"close":8402,"volume":1446},{"date":"2024-12-16","open":8342,"high":8342,"low":8235,"close":8235,"volume":937},{"date":"2024-12-17","open":8231,"high":8260,"low":8142,"close":8255,"volume":7537},{"date":"2024-12-18","open":8215,"high":8274,"low":8190,"close":8274,"volume":3836},{"date":"2024-12-19","open":8309,"high":8309,"low":8147,"close":8255,"volume":8535},{"date":"2024-12-20","open":8254,"high":8254,"low":8136,"close":8230,"volume":3045},{"date":"2024-12-23","open":8289,"high":8289,"low":8230,"close":8235,"volume":2279},{"date":"2024-12-24","open":8182,"high":8285,"low":8177,"close":8255,"volume":6736},{"date":"2024-12-26","open":8270,"high":8348,"low":8270,"close":8348,"volume":528},{"date":"2024-12-27","open":8382,"high":8411,"low":8303,"close":8323,"volume":1403},{"date":"2024-12-30","open":8293,"high":8396,"low":8293,"close":8338,"volume":1310},{"date":"2025-01-02","open":8372,"high":8372,"low":8117,"close":8117,"volume":7128},{"date":"2025-01-03","open":8088,"high":8216,"low":8039,"close":8093,"volume":9158},{"date":"2025-01-06","open":8102,"high":8190,"low":8063,"close":8112,"volume":2139},{"date":"2025-01-07","open":8113,"high":8147,"low":7956,"close":7995,"volume":3553},{"date":"2025-01-08","open":8004,"high":8009,"low":7832,"close":7906,"volume":10298},{"date":"2025-01-09","open":7891,"high":7955,"low":7872,"close":7916,"volume":5058},{"date":"2025-01-10","open":7935,"high":7935,"low":7823,"close":7823,"volume":1117},{"date":"2025-01-13","open":7729,"high":7729,"low":7666,"close":7705,"volume":3272},{"date":"2025-01-14","open":7706,"high":7887,"low":7662,"close":7887,"volume":8595},{"date":"2025-01-15","open":7867,"high":7945,"low":7847,"close":7911,"volume":1097},{"date":"2025-01-16","open":7930,"high":8033,"low":7896,"close":7921,"volume":4363},{"date":"2025-01-17","open":7970,"high":8014,"low":7862,"close":8014,"volume":8171},{"date":"2025-01-20","open":8064,"high":8236,"low":8049,"close":8196,"volume":6707},{"date":"2025-01-21","open":8236,"high":8363,"low":8152,"close":8260,"volume":6251},{"date":"2025-01-22","open":8265,"high":8265,"low":8039,"close":8039,"volume":13135},{"date":"2025-01-23","open":8073,"high":8181,"low":8043,"close":8078,"volume":9231},{"date":"2025-01-24","open":8127,"high":8244,"low":8024,"close":8220,"volume":3144},{"date":"2025-01-31","open":8220,"high":8637,"low":8220,"close":8573,"volume":9769},{"date":"2025-02-03","open":8563,"high":8583,"low":8239,"close":8338,"volume":9544},{"date":"2025-02-04","open":8333,"high":8598,"low":8289,"close":8544,"volume":68432},{"date":"2025-02-05","open":8608,"high":8726,"low":8397,"close":8461,"volume":28417},{"date":"2025-02-06","open":8481,"high":8623,"low":8481,"close":8559,"volume":2222},{"date":"2025-02-07","open":8681,"high":8804,"low":8642,"close":8745,"volume":5105},{"date":"2025-02-10","open":8824,"high":9064,"low":8814,"close":8922,"volume":21356},{"date":"2025-02-11","open":9005,"high":9024,"low":8789,"close":8887,"volume":9141},{"date":"2025-02-12","open":8857,"high":8965,"low":8857,"close":8946,"volume":5993},{"date":"2025-02-13","open":9025,"high":9320,"low":9025,"close":9285,"volume":17219},{"date":"2025-02-14","open":9162,"high":9323,"low":9024,"close":9309,"volume":9488},{"date":"2025-02-17","open":9407,"high":9628,"low":9338,"close":9510,"volume":27504},{"date":"2025-02-18","open":9549,"high":9691,"low":9480,"close":9559,"volume":33455},{"date":"2025-02-19","open":9516,"high":9614,"low":9481,"close":9530,"volume":16335},{"date":"2025-02-20","open":9594,"high":9629,"low":9354,"close":9481,"volume":14287},{"date":"2025-02-21","open":9578,"high":9780,"low":9515,"close":9731,"volume":30859},{"date":"2025-02-24","open":9789,"high":9981,"low":9716,"close":9775,"volume":34894},{"date":"2025-02-25","open":9609,"high":9663,"low":9447,"close":9599,"volume":18046},{"date":"2025-02-26","open":9501,"high":9805,"low":9501,"close":9795,"volume":12565},{"date":"2025-02-27","open":9824,"high":9995,"low":9701,"close":9819,"volume":20313},{"date":"2025-02-28","open":9829,"high":9829,"low":9397,"close":9412,"volume":20384},{"date":"2025-03-04","open":9461,"high":9485,"low":9216,"close":9417,"volume":10714},{"date":"2025-03-05","open":9423,"high":9638,"low":9418,"close":9638,"volume":9637},{"date":"2025-03-06","open":9815,"high":10070,"low":9805,"close":10065,"volume":18192},{"date":"2025-03-07","open":10070,"high":10320,"low":9977,"close":10055,"volume":23842},{"date":"2025-03-10","open":10030,"high":10093,"low":9775,"close":9829,"volume":9864},{"date":"2025-03-11","open":9732,"high":9854,"low":9565,"close":9736,"volume":14392},{"date":"2025-03-12","open":9776,"high":9991,"low":9746,"close":9746,"volume":12664},{"date":"2025-03-13","open":9820,"high":9854,"low":9614,"close":9653,"volume":9235},{"date":"2025-03-14","open":9849,"high":10050,"low":9785,"close":10001,"volume":9509},{"date":"2025-03-17","open":10025,"high":10192,"low":10025,"close":10069,"volume":16030},{"date":"2025-03-18","open":10192,"high":10349,"low":10118,"close":10295,"volume":22302},{"date":"2025-03-19","open":10399,"high":10614,"low":10320,"close":10418,"volume":20825},{"date":"2025-03-20","open":10462,"high":10477,"low":10148,"close":10153,"volume":14712},{"date":"2025-03-21","open":10129,"high":10129,"low":9854,"close":9854,"volume":35539},{"date":"2025-03-24","open":9898,"high":9928,"low":9795,"close":9839,"volume":7946},{"date":"2025-03-25","open":9878,"high":9961,"low":9711,"close":9721,"volume":13801},{"date":"2025-03-26","open":9652,"high":9762,"low":9652,"close":9718,"volume":8753},{"date":"2025-03-27","open":9771,"high":9864,"low":9697,"close":9785,"volume":6868},{"date":"2025-03-28","open":9760,"high":9868,"low":9657,"close":9721,"volume":9568},{"date":"2025-03-31","open":9663,"high":9771,"low":9579,"close":9594,"volume":16284},{"date":"2025-04-01","open":9593,"high":9721,"low":9559,"close":9662,"volume":5680},{"date":"2025-04-02","open":9677,"high":9711,"low":9603,"close":9618,"volume":8933},{"date":"2025-04-03","open":9623,"high":9628,"low":9392,"close":9451,"volume":17144},{"date":"2025-04-04","open":9452,"high":9516,"low":9393,"close":9486,"volume":3512},{"date":"2025-04-07","open":9472,"high":9472,"low":8265,"close":8343,"volume":29240},{"date":"2025-04-08","open":8220,"high":8411,"low":8063,"close":8166,"volume":32950},{"date":"2025-04-09","open":8161,"high":8338,"low":7989,"close":8338,"volume":6927},{"date":"2025-04-10","open":8446,"high":8736,"low":8275,"close":8564,"volume":9782},{"date":"2025-04-11","open":8602,"high":8710,"low":8416,"close":8681,"volume":7859},{"date":"2025-04-14","open":8789,"high":8862,"low":8705,"close":8804,"volume":2928},{"date":"2025-04-15","open":8858,"high":8903,"low":8765,"close":8829,"volume":3794},{"date":"2025-04-16","open":8911,"high":8911,"low":8548,"close":8627,"volume":3118},{"date":"2025-04-17","open":8617,"high":8789,"low":8529,"close":8730,"volume":7786},{"date":"2025-04-18","open":8799,"high":8804,"low":8612,"close":8799,"volume":3118},{"date":"2025-04-21","open":8794,"high":8804,"low":8691,"close":8779,"volume":2998},{"date":"2025-04-22","open":8780,"high":8863,"low":8682,"close":8863,"volume":2760},{"date":"2025-04-23","open":8878,"high":9040,"low":8878,"close":9020,"volume":2413},{"date":"2025-04-24","open":9104,"high":9104,"low":8966,"close":8966,"volume":2760},{"date":"2025-04-25","open":9133,"high":9212,"low":9045,"close":9128,"volume":4265},{"date":"2025-04-28","open":9202,"high":9202,"low":9001,"close":9079,"volume":4869},{"date":"2025-04-29","open":9122,"high":9147,"low":9054,"close":9054,"volume":3782},{"date":"2025-04-30","open":9113,"high":9142,"low":9024,"close":9142,"volume":1815},{"date":"2025-05-02","open":9231,"high":9320,"low":9045,"close":9285,"volume":4934},{"date":"2025-05-07","open":9320,"high":9486,"low":9310,"close":9329,"volume":10830},{"date":"2025-05-08","open":9348,"high":9466,"low":9284,"close":9368,"volume":3404},{"date":"2025-05-09","open":9408,"high":9496,"low":9261,"close":9280,"volume":8525},{"date":"2025-05-12","open":9417,"high":9745,"low":9417,"close":9510,"volume":24882},{"date":"2025-05-13","open":9667,"high":9711,"low":9510,"close":9608,"volume":10672},{"date":"2025-05-14","open":9628,"high":9711,"low":9559,"close":9711,"volume":18154},{"date":"2025-05-15","open":9784,"high":9814,"low":9598,"close":9667,"volume":18386},{"date":"2025-05-16","open":9648,"high":9692,"low":9511,"close":9545,"volume":6963},{"date":"2025-05-19","open":9549,"high":9549,"low":9431,"close":9515,"volume":4180},{"date":"2025-05-20","open":9578,"high":9613,"low":9475,"close":9613,"volume":725},{"date":"2025-05-21","open":9692,"high":9756,"low":9604,"close":9697,"volume":2139},{"date":"2025-05-22","open":9701,"high":9701,"low":9608,"close":9608,"volume":2132},{"date":"2025-05-23","open":9624,"high":9663,"low":9550,"close":9589,"volume":6402},{"date":"2025-05-26","open":9642,"high":9716,"low":9451,"close":9451,"volume":6191},{"date":"2025-05-27","open":9476,"high":9481,"low":9403,"close":9476,"volume":2829},{"date":"2025-05-28","open":9475,"high":9593,"low":9402,"close":9402,"volume":4705},{"date":"2025-05-29","open":9403,"high":9516,"low":9334,"close":9481,"volume":5150},{"date":"2025-05-30","open":9431,"high":9569,"low":9294,"close":9294,"volume":5837},{"date":"2025-06-02","open":9290,"high":9290,"low":9099,"close":9172,"volume":3324},{"date":"2025-06-04","open":9319,"high":9510,"low":9294,"close":9456,"volume":9291},{"date":"2025-06-05","open":9529,"high":9569,"low":9446,"close":9520,"volume":7992},{"date":"2025-06-09","open":9593,"high":9686,"low":9377,"close":9667,"volume":13768},{"date":"2025-06-10","open":9662,"high":9750,"low":9608,"close":9628,"volume":8716},{"date":"2025-06-11","open":9696,"high":9794,"low":9647,"close":9780,"volume":6101},{"date":"2025-06-12","open":9800,"high":9805,"low":9719,"close":9751,"volume":8349},{"date":"2025-06-13","open":9735,"high":9735,"low":9549,"close":9559,"volume":9014},{"date":"2025-06-16","open":9559,"high":9672,"low":9544,"close":9608,"volume":3609},{"date":"2025-06-17","open":9614,"high":9692,"low":9565,"close":9594,"volume":4282},{"date":"2025-06-18","open":9588,"high":9637,"low":9500,"close":9500,"volume":12873},{"date":"2025-06-19","open":9500,"high":9593,"low":9294,"close":9294,"volume":8283},{"date":"2025-06-20","open":9299,"high":9451,"low":9299,"close":9412,"volume":5636},{"date":"2025-06-23","open":9423,"high":9496,"low":9315,"close":9496,"volume":7795},{"date":"2025-06-24","open":9588,"high":9662,"low":9510,"close":9623,"volume":7860},{"date":"2025-06-25","open":9692,"high":9736,"low":9648,"close":9736,"volume":8352},{"date":"2025-06-26","open":9775,"high":9853,"low":9731,"close":9731,"volume":2894},{"date":"2025-06-27","open":9687,"high":9771,"low":9638,"close":9682,"volume":4045},{"date":"2025-06-30","open":9711,"high":9726,"low":9642,"close":9672,"volume":1998},{"date":"2025-07-01","open":9667,"high":9677,"low":9578,"close":9672,"volume":9805},{"date":"2025-07-02","open":9691,"high":9775,"low":9588,"close":9628,"volume":7722},{"date":"2025-07-03","open":9633,"high":9712,"low":9526,"close":9545,"volume":5276},{"date":"2025-07-04","open":9560,"high":9658,"low":9521,"close":9550,"volume":1918},{"date":"2025-07-07","open":9539,"high":9613,"low":9520,"close":9569,"volume":4084},{"date":"2025-07-08","open":9564,"high":9662,"low":9559,"close":9662,"volume":3705},{"date":"2025-07-09","open":9691,"high":9711,"low":9515,"close":9559,"volume":2242},{"date":"2025-07-10","open":9516,"high":9594,"low":9457,"close":9594,"volume":6227},{"date":"2025-07-11","open":9594,"high":9810,"low":9516,"close":9736,"volume":9764},{"date":"2025-07-14","open":9637,"high":9726,"low":9603,"close":9726,"volume":3885},{"date":"2025-07-15","open":9765,"high":9789,"low":9686,"close":9780,"volume":4301},{"date":"2025-07-16","open":9863,"high":9986,"low":9799,"close":9927,"volume":7054},{"date":"2025-07-17","open":9917,"high":9956,"low":9834,"close":9863,"volume":3792},{"date":"2025-07-18","open":9897,"high":10079,"low":9863,"close":10025,"volume":5283},{"date":"2025-07-21","open":10089,"high":10152,"low":10079,"close":10128,"volume":8258},{"date":"2025-07-22","open":10129,"high":10202,"low":10109,"close":10163,"volume":4468},{"date":"2025-07-23","open":10188,"high":10443,"low":10188,"close":10359,"volume":6939},{"date":"2025-07-24","open":10359,"high":10511,"low":10345,"close":10462,"volume":15105},{"date":"2025-07-25","open":10462,"high":10462,"low":10300,"close":10364,"volume":17350},{"date":"2025-07-28","open":10363,"high":10383,"low":10280,"close":10324,"volume":6138},{"date":"2025-07-29","open":10378,"high":10378,"low":10196,"close":10241,"volume":7956},{"date":"2025-07-30","open":10299,"high":10329,"low":10123,"close":10192,"volume":11128},{"date":"2025-07-31","open":10157,"high":10162,"low":10010,"close":10020,"volume":12612},{"date":"2025-08-01","open":10001,"high":10114,"low":9913,"close":9957,"volume":9466},{"date":"2025-08-04","open":9956,"high":10064,"low":9775,"close":10035,"volume":2435},{"date":"2025-08-05","open":10094,"high":10153,"low":10031,"close":10148,"volume":3446},{"date":"2025-08-06","open":10148,"high":10251,"low":10109,"close":10148,"volume":1342},{"date":"2025-08-07","open":10222,"high":10222,"low":10139,"close":10207,"volume":2910},{"date":"2025-08-08","open":10241,"high":10241,"low":10118,"close":10118,"volume":5518},{"date":"2025-08-11","open":10124,"high":10202,"low":10124,"close":10153,"volume":3817},{"date":"2025-08-12","open":10152,"high":10172,"low":10044,"close":10123,"volume":11244},{"date":"2025-08-13","open":10212,"high":10369,"low":10212,"close":10369,"volume":11579},{"date":"2025-08-14","open":10472,"high":10595,"low":10467,"close":10516,"volume":6640},{"date":"2025-08-18","open":10551,"high":10605,"low":10453,"close":10565,"volume":5388},{"date":"2025-08-19","open":10531,"high":10614,"low":10413,"close":10413,"volume":8116},{"date":"2025-08-20","open":10432,"high":10525,"low":10363,"close":10437,"volume":7603},{"date":"2025-08-21","open":10521,"high":10521,"low":10408,"close":10423,"volume":3591},{"date":"2025-08-22","open":10501,"high":10574,"low":10417,"close":10491,"volume":7624},{"date":"2025-08-25","open":10497,"high":10860,"low":10497,"close":10835,"volume":13248},{"date":"2025-08-26","open":10868,"high":10868,"low":10653,"close":10844,"volume":7292},{"date":"2025-08-27","open":10785,"high":10829,"low":10604,"close":10604,"volume":10999},{"date":"2025-08-28","open":10579,"high":10579,"low":10398,"close":10398,"volume":6820},{"date":"2025-08-29","open":10417,"high":10584,"low":10417,"close":10545,"volume":10475},{"date":"2025-09-01","open":10600,"high":10786,"low":10585,"close":10761,"volume":6493},{"date":"2025-09-02","open":10790,"high":10844,"low":10692,"close":10756,"volume":7491},{"date":"2025-09-03","open":10697,"high":10839,"low":10594,"close":10638,"volume":7177},{"date":"2025-09-04","open":10687,"high":10751,"low":10442,"close":10496,"volume":6185},{"date":"2025-09-05","open":10531,"high":10629,"low":10472,"close":10629,"volume":5974},{"date":"2025-09-08","open":10629,"high":10835,"low":10629,"close":10835,"volume":9465},{"date":"2025-09-09","open":10835,"high":10982,"low":10781,"close":10869,"volume":4232},{"date":"2025-09-10","open":10953,"high":11129,"low":10953,"close":11129,"volume":6798},{"date":"2025-09-11","open":11065,"high":11109,"low":10863,"close":11045,"volume":9935},{"date":"2025-09-12","open":11202,"high":11280,"low":10986,"close":11119,"volume":14536},{"date":"2025-09-15","open":11276,"high":11321,"low":11139,"close":11227,"volume":5299},{"date":"2025-09-16","open":11207,"high":11275,"low":11158,"close":11212,"volume":6934},{"date":"2025-09-17","open":11226,"high":11442,"low":11172,"close":11418,"volume":11359},{"date":"2025-09-18","open":11453,"high":11585,"low":11232,"close":11237,"volume":7213},{"date":"2025-09-19","open":11325,"high":11344,"low":11246,"close":11261,"volume":3618},{"date":"2025-09-22","open":11329,"high":11364,"low":11212,"close":11212,"volume":3820},{"date":"2025-09-23","open":11295,"high":11295,"low":11020,"close":11119,"volume":5154},{"date":"2025-09-24","open":11115,"high":11306,"low":11056,"close":11281,"volume":5174},{"date":"2025-09-25","open":11404,"high":11468,"low":11252,"close":11404,"volume":10929},{"date":"2025-09-26","open":11334,"high":11334,"low":11222,"close":11251,"volume":1319},{"date":"2025-09-29","open":11222,"high":11369,"low":11109,"close":11369,"volume":8422},{"date":"2025-09-30","open":11378,"high":11496,"low":11364,"close":11413,"volume":11961},{"date":"2025-10-01","open":11511,"high":11584,"low":11481,"close":11575,"volume":6563},{"date":"2025-10-02","open":11624,"high":11624,"low":11447,"close":11619,"volume":16035},{"date":"2025-10-10","open":11584,"high":11589,"low":11212,"close":11212,"volume":15379},{"date":"2025-10-13","open":11172,"high":11172,"low":10785,"close":10957,"volume":24005},{"date":"2025-10-14","open":10958,"high":11056,"low":10742,"close":10761,"volume":11718},{"date":"2025-10-15","open":10917,"high":11001,"low":10790,"close":10996,"volume":8987},{"date":"2025-10-16","open":11129,"high":11134,"low":10928,"close":10987,"volume":6221},{"date":"2025-10-17","open":11110,"high":11115,"low":10786,"close":10786,"volume":13701},{"date":"2025-10-20","open":10917,"high":11069,"low":10839,"close":11006,"volume":20910},{"date":"2025-10-21","open":11133,"high":11325,"low":11065,"close":11251,"volume":5623},{"date":"2025-10-22","open":11257,"high":11257,"low":11009,"close":11090,"volume":2913},{"date":"2025-10-23","open":11090,"high":11090,"low":10938,"close":11021,"volume":3133},{"date":"2025-10-24","open":11203,"high":11267,"low":11105,"close":11178,"volume":7534},{"date":"2025-10-27","open":11360,"high":11482,"low":11242,"close":11433,"volume":6568},{"date":"2025-10-28","open":11481,"high":11486,"low":11266,"close":11271,"volume":18431},{"date":"2025-10-29","open":11423,"high":11423,"low":11315,"close":11354,"volume":4874},{"date":"2025-10-30","open":11393,"high":11413,"low":11251,"close":11251,"volume":4229},{"date":"2025-10-31","open":11334,"high":11339,"low":11060,"close":11060,"volume":6055},{"date":"2025-11-03","open":11134,"high":11223,"low":10987,"close":11080,"volume":5529,"rsi_14":57.55,"sma_20":11382.12,"sma_60":11093.86,"sma_120":10489.03},{"date":"2025-11-04","open":10987,"high":11124,"low":10894,"close":10938,"volume":7005,"rsi_14":48.54,"sma_20":11357.85,"sma_60":11109.19,"sma_120":10502.36},{"date":"2025-11-05","open":10938,"high":10992,"low":10757,"close":10933,"volume":4325,"rsi_14":48.66,"sma_20":11325.08,"sma_60":11122.52,"sma_120":10516.4},{"date":"2025-11-06","open":11031,"high":11301,"low":10967,"close":11193,"volume":11846,"rsi_14":59.82,"sma_20":11303.31,"sma_60":11140.28,"sma_120":10530.69},{"date":"2025-11-07","open":11198,"high":11257,"low":11041,"close":11129,"volume":25758,"rsi_14":53.18,"sma_20":11299.03,"sma_60":11155.95,"sma_120":10543.6},{"date":"2025-11-10","open":11128,"high":11266,"low":11084,"close":11222,"volume":7079,"rsi_14":49.18,"sma_20":11312.54,"sma_60":11174.7,"sma_120":10556.44},{"date":"2025-11-11","open":11306,"high":11306,"low":11100,"close":11173,"volume":3829,"rsi_14":52.51,"sma_20":11333.54,"sma_60":11192.03,"sma_120":10569.23},{"date":"2025-11-12","open":11202,"high":11315,"low":11163,"close":11305,"volume":5368,"rsi_14":58.3,"sma_20":11349.29,"sma_60":11212.12,"sma_120":10584.19},{"date":"2025-11-13","open":11281,"high":11478,"low":11232,"close":11433,"volume":36364,"rsi_14":57.56,"sma_20":11372.02,"sma_60":11230.2,"sma_120":10600.47},{"date":"2025-11-14","open":11409,"high":11433,"low":11173,"close":11247,"volume":6210,"rsi_14":44.25,"sma_20":11395.52,"sma_60":11242.62,"sma_120":10614.35},{"date":"2025-11-17","open":11139,"high":11154,"low":10909,"close":10923,"volume":13725,"rsi_14":40.2,"sma_20":11391.24,"sma_60":11248.7,"sma_120":10624.76},{"date":"2025-11-18","open":10923,"high":11026,"low":10830,"close":10830,"volume":4069,"rsi_14":35.34,"sma_20":11369.73,"sma_60":11255.79,"sma_120":10635.14},{"date":"2025-11-19","open":10840,"high":10904,"low":10737,"close":10771,"volume":3100,"rsi_14":36.23,"sma_20":11353.47,"sma_60":11261.44,"sma_120":10645.18},{"date":"2025-11-20","open":10953,"high":10953,"low":10722,"close":10771,"volume":5041,"rsi_14":40.68,"sma_20":11340.73,"sma_60":11267.36,"sma_120":10656.38},{"date":"2025-11-21","open":10766,"high":10791,"low":10453,"close":10565,"volume":4428,"rsi_14":35.23,"sma_20":11309.48,"sma_60":11268.6,"sma_120":10665.64},{"date":"2025-11-24","open":10590,"high":10712,"low":10536,"close":10683,"volume":4282,"rsi_14":42.58,"sma_20":11271.25,"sma_60":11266.01,"sma_120":10676.51},{"date":"2025-11-25","open":10824,"high":10908,"low":10731,"close":10810,"volume":4165,"rsi_14":46.69,"sma_20":11247.75,"sma_60":11265.44,"sma_120":10687.81},{"date":"2025-11-26","open":10904,"high":10958,"low":10835,"close":10884,"volume":9603,"rsi_14":40.66,"sma_20":11223.74,"sma_60":11270.18,"sma_120":10701.31},{"date":"2025-11-27","open":10869,"high":10869,"low":10741,"close":10766,"volume":1372,"rsi_14":39.39,"sma_20":11198.98,"sma_60":11276.42,"sma_120":10714.85},{"date":"2025-11-28","open":10692,"high":10825,"low":10692,"close":10692,"volume":7075,"rsi_14":34.3,"sma_20":11180.21,"sma_60":11278.91,"sma_120":10725.35},{"date":"2025-12-01","open":10830,"high":10893,"low":10653,"close":10893,"volume":1653,"rsi_14":42.41,"sma_20":11170.72,"sma_60":11281.17,"sma_120":10737.02},{"date":"2025-12-02","open":10893,"high":10952,"low":10830,"close":10839,"volume":2896,"rsi_14":36.76,"sma_20":11165.72,"sma_60":11282.58,"sma_120":10746.97},{"date":"2025-12-03","open":10800,"high":10903,"low":10702,"close":10746,"volume":2603,"rsi_14":30.12,"sma_20":11156.22,"sma_60":11284.41,"sma_120":10756.47},{"date":"2025-12-04","open":10756,"high":10795,"low":10668,"close":10668,"volume":66214,"rsi_14":32.12,"sma_20":11129.47,"sma_60":11287.32,"sma_120":10764.0},{"date":"2025-12-05","open":10746,"high":10830,"low":10717,"close":10781,"volume":5781,"rsi_14":44.96,"sma_20":11111.74,"sma_60":11289.9,"sma_120":10772.75},{"date":"2025-12-08","open":10830,"high":10879,"low":10766,"close":10835,"volume":7932,"rsi_14":50.18,"sma_20":11091.96,"sma_60":11289.9,"sma_120":10783.59},{"date":"2025-12-09","open":10839,"high":10839,"low":10653,"close":10668,"volume":1796,"rsi_14":46.52,"sma_20":11066.23,"sma_60":11286.49,"sma_120":10792.59},{"date":"2025-12-10","open":10668,"high":10722,"low":10545,"close":10673,"volume":8536,"rsi_14":46.7,"sma_20":11033.97,"sma_60":11278.74,"sma_120":10801.75},{"date":"2025-12-11","open":10692,"high":10751,"low":10530,"close":10604,"volume":15853,"rsi_14":51.47,"sma_20":10991.73,"sma_60":11271.24,"sma_120":10811.13},{"date":"2025-12-12","open":10687,"high":10756,"low":10584,"close":10736,"volume":1601,"rsi_14":51.98,"sma_20":10965.73,"sma_60":11264.73,"sma_120":10823.38},{"date":"2025-12-15","open":10815,"high":10815,"low":10629,"close":10629,"volume":1814,"rsi_14":43.2,"sma_20":10950.74,"sma_60":11254.57,"sma_120":10833.71},{"date":"2025-12-16","open":10609,"high":10614,"low":10383,"close":10506,"volume":59860,"rsi_14":36.4,"sma_20":10934.25,"sma_60":11242.56,"sma_120":10842.29},{"date":"2025-12-17","open":10506,"high":10555,"low":10369,"close":10550,"volume":4511,"rsi_14":41.79,"sma_20":10923.01,"sma_60":11227.81,"sma_120":10850.16},{"date":"2025-12-18","open":10442,"high":10560,"low":10427,"close":10540,"volume":38848,"rsi_14":43.92,"sma_20":10911.27,"sma_60":11215.97,"sma_120":10857.0},{"date":"2025-12-19","open":10452,"high":10629,"low":10452,"close":10506,"volume":5372,"rsi_14":32.13,"sma_20":10908.28,"sma_60":11203.14,"sma_120":10863.58},{"date":"2025-12-22","open":10535,"high":10727,"low":10535,"close":10594,"volume":11010,"rsi_14":39.04,"sma_20":10903.78,"sma_60":11192.63,"sma_120":10871.33},{"date":"2025-12-23","open":10653,"high":10697,"low":10584,"close":10584,"volume":2840,"rsi_14":42.18,"sma_20":10892.25,"sma_60":11183.54,"sma_120":10879.08},{"date":"2025-12-24","open":10663,"high":10663,"low":10580,"close":10580,"volume":390,"rsi_14":45.41,"sma_20":10876.75,"sma_60":11171.62,"sma_120":10886.78},{"date":"2025-12-26","open":10687,"high":10687,"low":10477,"close":10555,"volume":3380,"rsi_14":37.08,"sma_20":10866.0,"sma_60":11157.21,"sma_120":10894.65},{"date":"2025-12-29","open":10605,"high":10790,"low":10505,"close":10595,"volume":5897,"rsi_14":27.5,"sma_20":10850.75,"sma_60":11142.62,"sma_120":10901.86},{"date":"2025-12-30","open":10645,"high":10645,"low":10550,"close":10580,"volume":2247,"rsi_14":32.54,"sma_20":10824.5,"sma_60":11125.78,"sma_120":10908.91},{"date":"2026-01-02","open":10580,"high":10850,"low":10485,"close":10850,"volume":5894,"rsi_14":48.65,"sma_20":10814.5,"sma_60":11112.69,"sma_120":10918.03},{"date":"2026-01-05","open":10745,"high":10895,"low":10745,"close":10850,"volume":6091,"rsi_14":51.92,"sma_20":10809.25,"sma_60":11096.85,"sma_120":10926.36},{"date":"2026-01-06","open":10875,"high":11140,"low":10805,"close":11000,"volume":19692,"rsi_14":52.61,"sma_20":10815.5,"sma_60":11082.76,"sma_120":10936.82},{"date":"2026-01-07","open":11000,"high":11105,"low":10875,"close":10875,"volume":15344,"rsi_14":51.87,"sma_20":10809.75,"sma_60":11073.5,"sma_120":10945.94},{"date":"2026-01-08","open":10890,"high":10945,"low":10730,"close":10730,"volume":2967,"rsi_14":50.92,"sma_20":10794.0,"sma_60":11066.16,"sma_120":10952.65},{"date":"2026-01-09","open":10730,"high":10840,"low":10680,"close":10770,"volume":11349,"rsi_14":50.69,"sma_20":10788.75,"sma_60":11062.84,"sma_120":10959.77},{"date":"2026-01-12","open":10910,"high":10975,"low":10785,"close":10975,"volume":2601,"rsi_14":58.98,"sma_20":10793.5,"sma_60":11058.92,"sma_120":10968.15},{"date":"2026-01-13","open":11040,"high":11200,"low":10975,"close":11100,"volume":5317,"rsi_14":64.23,"sma_20":10808.0,"sma_60":11057.25,"sma_120":10976.31},{"date":"2026-01-14","open":11100,"high":11310,"low":11040,"close":11150,"volume":6291,"rsi_14":63.16,"sma_20":10818.25,"sma_60":11059.83,"sma_120":10985.43},{"date":"2026-01-15","open":11150,"high":11230,"low":11030,"close":11070,"volume":4414,"rsi_14":60.0,"sma_20":10830.0,"sma_60":11057.33,"sma_120":10992.51},{"date":"2026-01-16","open":11070,"high":11150,"low":10950,"close":10960,"volume":5807,"rsi_14":55.81,"sma_20":10842.5,"sma_60":11048.83,"sma_120":10997.8},{"date":"2026-01-19","open":10960,"high":10960,"low":10850,"close":10915,"volume":8980,"rsi_14":55.08,"sma_20":10850.5,"sma_60":11042.33,"sma_120":11002.43},{"date":"2026-01-20","open":10920,"high":10920,"low":10805,"close":10900,"volume":2448,"rsi_14":61.09,"sma_20":10858.25,"sma_60":11036.75,"sma_120":11005.26},{"date":"2026-01-21","open":10815,"high":10890,"low":10725,"close":10860,"volume":13177,"rsi_14":60.0,"sma_20":10865.75,"sma_60":11027.84,"sma_120":11006.89},{"date":"2026-01-22","open":10860,"high":10945,"low":10810,"close":10825,"volume":4917,"rsi_14":48.93,"sma_20":10867.0,"sma_60":11014.01,"sma_120":11009.06},{"date":"2026-01-23","open":10860,"high":11010,"low":10845,"close":10880,"volume":7987,"rsi_14":51.23,"sma_20":10871.5,"sma_60":11003.83,"sma_120":11012.02},{"date":"2026-01-26","open":10880,"high":11000,"low":10845,"close":10900,"volume":16271,"rsi_14":45.41,"sma_20":10877.25,"sma_60":10992.58,"sma_120":11015.85},{"date":"2026-01-27","open":10900,"high":11000,"low":10820,"close":10982,"volume":13053,"rsi_14":55.11,"sma_20":10888.35,"sma_60":10984.44,"sma_120":11020.78},{"date":"2026-01-28","open":10975,"high":11195,"low":10935,"close":11160,"volume":5882,"rsi_14":69.91,"sma_20":10916.6,"sma_60":10982.52,"sma_120":11028.65},{"date":"2026-01-29","open":11185,"high":11255,"low":11125,"close":11220,"volume":3216,"rsi_14":70.45,"sma_20":10948.6,"sma_60":10981.27,"sma_120":11037.57},{"date":"2026-01-30","open":11260,"high":11260,"low":10965,"close":10965,"volume":17500,"rsi_14":49.57,"sma_20":10954.35,"sma_60":10978.19,"sma_120":11043.69},{"date":"2026-02-02","open":10970,"high":10970,"low":10610,"close":10620,"volume":4506,"rsi_14":32.48,"sma_20":10942.85,"sma_60":10969.44,"sma_120":11045.98},{"date":"2026-02-03","open":10725,"high":10780,"low":10520,"close":10650,"volume":9690,"rsi_14":31.48,"sma_20":10925.35,"sma_60":10956.77,"sma_120":11048.53},{"date":"2026-02-04","open":10755,"high":10755,"low":10600,"close":10665,"volume":2248,"rsi_14":34.24,"sma_20":10914.85,"sma_60":10945.45,"sma_120":11050.7},{"date":"2026-02-05","open":10680,"high":10680,"low":10470,"close":10500,"volume":4643,"rsi_14":32.84,"sma_20":10903.35,"sma_60":10929.77,"sma_120":11052.24},{"date":"2026-02-06","open":10610,"high":10610,"low":10350,"close":10515,"volume":5828,"rsi_14":34.73,"sma_20":10890.6,"sma_60":10915.19,"sma_120":11053.61},{"date":"2026-02-09","open":10755,"high":10785,"low":10540,"close":10670,"volume":5849,"rsi_14":42.07,"sma_20":10875.35,"sma_60":10900.94,"sma_120":11056.53},{"date":"2026-02-10","open":10830,"high":10920,"low":10765,"close":10850,"volume":10679,"rsi_14":49.69,"sma_20":10862.85,"sma_60":10887.53,"sma_120":11058.86},{"date":"2026-02-11","open":10925,"high":10925,"low":10750,"close":10820,"volume":1208,"rsi_14":49.84,"sma_20":10846.35,"sma_60":10876.78,"sma_120":11059.7},{"date":"2026-02-12","open":10860,"high":10860,"low":10685,"close":10695,"volume":2587,"rsi_14":44.41,"sma_20":10827.6,"sma_60":10869.45,"sma_120":11059.07},{"date":"2026-02-13","open":10650,"high":10690,"low":10420,"close":10535,"volume":3719,"rsi_14":39.83,"sma_20":10806.35,"sma_60":10861.03,"sma_120":11058.41},{"date":"2026-02-19","open":10695,"high":10695,"low":10365,"close":10365,"volume":9155,"rsi_14":33.62,"sma_20":10778.85,"sma_60":10850.79,"sma_120":11056.12},{"date":"2026-02-20","open":10435,"high":10445,"low":10335,"close":10400,"volume":6392,"rsi_14":28.16,"sma_20":10753.85,"sma_60":10841.12,"sma_120":11054.24},{"date":"2026-02-23","open":10590,"high":10675,"low":10465,"close":10585,"volume":14328,"rsi_14":32.98,"sma_20":10740.1,"sma_60":10838.04,"sma_120":11053.32},{"date":"2026-02-24","open":10590,"high":10870,"low":10435,"close":10460,"volume":3537,"rsi_14":35.45,"sma_20":10721.85,"sma_60":10830.88,"sma_120":11048.45},{"date":"2026-02-25","open":10560,"high":10565,"low":10420,"close":10485,"volume":6581,"rsi_14":45.23,"sma_20":10702.1,"sma_60":10821.95,"sma_120":11043.69},{"date":"2026-02-26","open":10430,"high":10520,"low":10300,"close":10300,"volume":20149,"rsi_14":38.85,"sma_20":10672.1,"sma_60":10808.7,"sma_120":11039.44},{"date":"2026-02-27","open":10315,"high":10350,"low":10165,"close":10345,"volume":6620,"rsi_14":40.0,"sma_20":10640.25,"sma_60":10798.2,"sma_120":11037.31},{"date":"2026-03-03","open":10185,"high":10185,"low":9965,"close":9970,"volume":4703,"rsi_14":39.61,"sma_20":10590.46,"sma_60":10785.94,"sma_120":11032.42},{"date":"2026-03-04","open":9760,"high":9900,"low":9560,"close":9735,"volume":21286,"rsi_14":33.96,"sma_20":10525.69,"sma_60":10766.26,"sma_120":11023.72},{"date":"2026-03-05","open":10025,"high":10025,"low":9605,"close":9665,"volume":11143,"rsi_14":26.75,"sma_20":10470.1,"sma_60":10746.32,"sma_120":11014.45},{"date":"2026-03-06","open":9995,"high":9995,"low":9600,"close":9945,"volume":6505,"rsi_14":30.9,"sma_20":10446.04,"sma_60":10732.71,"sma_120":11008.56},{"date":"2026-03-09","open":9750,"high":9850,"low":9565,"close":9850,"volume":5375,"rsi_14":29.83,"sma_20":10415.63,"sma_60":10718.83,"sma_120":11003.07},{"date":"2026-03-10","open":9965,"high":10100,"low":9795,"close":10100,"volume":2314,"rsi_14":40.33,"sma_20":10397.22,"sma_60":10707.27,"sma_120":10998.59},{"date":"2026-03-11","open":10225,"high":10225,"low":10105,"close":10190,"volume":8581,"rsi_14":46.32,"sma_20":10391.64,"sma_60":10696.33,"sma_120":10993.12},{"date":"2026-03-12","open":10085,"high":10095,"low":9945,"close":10045,"volume":3973,"rsi_14":46.84,"sma_20":10377.93,"sma_60":10685.76,"sma_120":10986.12},{"date":"2026-03-13","open":10005,"high":10055,"low":10005,"close":10005,"volume":868,"rsi_14":44.93,"sma_20":10354.42,"sma_60":10674.42,"sma_120":10976.58},{"date":"2026-03-16","open":10005,"high":10100,"low":9860,"close":10100,"volume":6770,"rsi_14":42.36,"sma_20":10326.76,"sma_60":10665.87,"sma_120":10968.55},{"date":"2026-03-17","open":10225,"high":10255,"low":10055,"close":10160,"volume":2103,"rsi_14":47.2,"sma_20":10303.65,"sma_60":10656.08,"sma_120":10960.41},{"date":"2026-03-18","open":10190,"high":10230,"low":10095,"close":10230,"volume":10296,"rsi_14":48.51,"sma_20":10290.36,"sma_60":10649.32,"sma_120":10951.95},{"date":"2026-03-19","open":10165,"high":10165,"low":9890,"close":9910,"volume":10516,"rsi_14":45.1,"sma_20":10268.77,"sma_60":10639.21,"sma_120":10940.88},{"date":"2026-03-20","open":9855,"high":9855,"low":9630,"close":9740,"volume":6198,"rsi_14":40.29,"sma_20":10247.0,"sma_60":10625.45,"sma_120":10926.63},{"date":"2026-03-23","open":9585,"high":9605,"low":9350,"close":9425,"volume":3053,"rsi_14":37.81,"sma_20":10207.43,"sma_60":10606.51,"sma_120":10911.24},{"date":"2026-03-24","open":9635,"high":9635,"low":9455,"close":9535,"volume":1014,"rsi_14":45.26,"sma_20":10164.22,"sma_60":10590.02,"sma_120":10896.58},{"date":"2026-03-25","open":9785,"high":9875,"low":9655,"close":9780,"volume":5100,"rsi_14":52.52,"sma_20":10139.74,"sma_60":10576.2,"sma_120":10884.41},{"date":"2026-03-26","open":9845,"high":9845,"low":9575,"close":9615,"volume":1869,"rsi_14":42.4,"sma_20":10105.61,"sma_60":10559.74,"sma_120":10871.64},{"date":"2026-03-27","open":9600,"high":9690,"low":9530,"close":9685,"volume":6290,"rsi_14":46.15,"sma_20":10084.29,"sma_60":10544.55,"sma_120":10858.09},{"date":"2026-03-30","open":9540,"high":9540,"low":9420,"close":9500,"volume":1347,"rsi_14":35.58,"sma_20":10051.29,"sma_60":10526.63,"sma_120":10841.92},{"date":"2026-03-31","open":9555,"high":9555,"low":9415,"close":9485,"volume":1813,"rsi_14":32.42,"sma_20":10026.57,"sma_60":10511.21,"sma_120":10826.91},{"date":"2026-04-01","open":9705,"high":9785,"low":9610,"close":9705,"volume":2976,"rsi_14":41.83,"sma_20":10025.04,"sma_60":10499.78,"sma_120":10812.78},{"date":"2026-04-02","open":9805,"high":9805,"low":9555,"close":9650,"volume":4504,"rsi_14":41.53,"sma_20":10024.27,"sma_60":10482.91,"sma_120":10797.8},{"date":"2026-04-03","open":9755,"high":10590,"low":9645,"close":9695,"volume":10350,"rsi_14":40.1,"sma_20":10011.53,"sma_60":10466.81,"sma_120":10781.83},{"date":"2026-04-06","open":9935,"high":9935,"low":9485,"close":9505,"volume":12270,"rsi_14":34.94,"sma_20":9993.94,"sma_60":10444.98,"sma_120":10763.87},{"date":"2026-04-07","open":9825,"high":9825,"low":9270,"close":9505,"volume":2142,"rsi_14":32.78,"sma_20":9963.61,"sma_60":10425.23,"sma_120":10749.37},{"date":"2026-04-08","open":9800,"high":10050,"low":9715,"close":9965,"volume":5060,"rsi_14":51.22,"sma_20":9952.15,"sma_60":10415.71,"sma_120":10740.94},{"date":"2026-04-09","open":9965,"high":9965,"low":9840,"close":9900,"volume":532,"rsi_14":53.74,"sma_20":9944.75,"sma_60":10404.43,"sma_120":10733.63},{"date":"2026-04-10","open":9900,"high":9935,"low":9870,"close":9870,"volume":700,"rsi_14":61.99,"sma_20":9937.87,"sma_60":10389.21,"sma_120":10724.07},{"date":"2026-04-13","open":9850,"high":9850,"low":9785,"close":9800,"volume":1316,"rsi_14":51.94,"sma_20":9913.04,"sma_60":10367.55,"sma_120":10712.4},{"date":"2026-04-14","open":9895,"high":9925,"low":9660,"close":9775,"volume":11094,"rsi_14":44.62,"sma_20":9883.89,"sma_60":10344.63,"sma_120":10702.23},{"date":"2026-04-15","open":10065,"high":10065,"low":9930,"close":9960,"volume":2701,"rsi_14":54.3,"sma_20":9860.43,"sma_60":10326.13,"sma_120":10691.73},{"date":"2026-04-16","open":10030,"high":10170,"low":9910,"close":10155,"volume":3106,"rsi_14":57.19,"sma_20":9863.03,"sma_60":10312.71,"sma_120":10680.77},{"date":"2026-04-17","open":10155,"high":10200,"low":10035,"close":10075,"volume":1710,"rsi_14":60.55,"sma_20":9870.29,"sma_60":10298.71,"sma_120":10670.52},{"date":"2026-04-20","open":10095,"high":10195,"low":9960,"close":10190,"volume":16927,"rsi_14":63.35,"sma_20":9899.36,"sma_60":10286.88,"sma_120":10661.81},{"date":"2026-04-21","open":10220,"high":10310,"low":10165,"close":10195,"volume":1309,"rsi_14":58.7,"sma_20":9923.08,"sma_60":10275.8,"sma_120":10651.82},{"date":"2026-04-22","open":10195,"high":10215,"low":10085,"close":10120,"volume":2675,"rsi_14":58.07,"sma_20":9930.55,"sma_60":10264.05,"sma_120":10639.03},{"date":"2026-04-23","open":10165,"high":10165,"low":9875,"close":9925,"volume":3144,"rsi_14":51.08,"sma_20":9936.69,"sma_60":10248.13,"sma_120":10625.98},{"date":"2026-04-24","open":9925,"high":9930,"low":9745,"close":9890,"volume":4401,"rsi_14":55.75,"sma_20":9937.5,"sma_60":10231.3,"sma_120":10611.94},{"date":"2026-04-27","open":10185,"high":10185,"low":9840,"close":9860,"volume":1707,"rsi_14":54.8,"sma_20":9946.25,"sma_60":10212.6,"sma_120":10598.52},{"date":"2026-04-28","open":9975,"high":10005,"low":9690,"close":9695,"volume":13567,"rsi_14":34.15,"sma_20":9947.52,"sma_60":10188.18,"sma_120":10585.35},{"date":"2026-04-29","open":9750,"high":9830,"low":9610,"close":9810,"volume":4808,"rsi_14":40.65,"sma_20":9943.31,"sma_60":10164.68,"sma_120":10572.98},{"date":"2026-04-30","open":9850,"high":9925,"low":9695,"close":9715,"volume":2461,"rsi_14":38.99,"sma_20":9937.17,"sma_60":10143.85,"sma_120":10561.02},{"date":"2026-05-04","open":9715,"high":9935,"low":9680,"close":9840,"volume":9292,"rsi_14":51.39,"sma_20":9934.97,"sma_60":10130.85,"sma_120":10550.14},{"date":"2026-05-06","open":9840,"high":9970,"low":9720,"close":9845,"volume":5724,"rsi_14":52.46,"sma_20":9942.72,"sma_60":10117.43,"sma_120":10537.1},{"date":"2026-05-07","open":10015,"high":10122,"low":10005,"close":10120,"volume":7352,"rsi_14":55.3,"sma_20":9964.21,"sma_60":10108.35,"sma_120":10526.9},{"date":"2026-05-08","open":10120,"high":10120,"low":9900,"close":9995,"volume":18464,"rsi_14":44.44,"sma_20":9956.0,"sma_60":10099.93,"sma_120":10514.85},{"date":"2026-05-11","open":9850,"high":10080,"low":9850,"close":10000,"volume":4022,"rsi_14":47.25,"sma_20":9951.36,"sma_60":10091.35,"sma_120":10503.27},{"date":"2026-05-12","open":9980,"high":10190,"low":9980,"close":9995,"volume":7871,"rsi_14":42.23,"sma_20":9948.0,"sma_60":10080.1,"sma_120":10490.52},{"date":"2026-05-13","open":9900,"high":9990,"low":9900,"close":9925,"volume":7594,"rsi_14":39.77,"sma_20":9954.25,"sma_60":10064.68,"sma_120":10476.1},{"date":"2026-05-14","open":10265,"high":10280,"low":9955,"close":10015,"volume":14392,"rsi_14":46.07,"sma_20":9966.25,"sma_60":10051.26,"sma_120":10464.02},{"date":"2026-05-15","open":10015,"high":10030,"low":9755,"close":9810,"volume":3462,"rsi_14":45.72,"sma_20":9958.75,"sma_60":10036.51,"sma_120":10452.98},{"date":"2026-05-18","open":9785,"high":9785,"low":9585,"close":9640,"volume":3098,"rsi_14":41.55,"sma_20":9933.0,"sma_60":10021.6,"sma_120":10441.31},{"date":"2026-05-19","open":9640,"high":10015,"low":9595,"close":9680,"volume":3227,"rsi_14":43.96,"sma_20":9913.25,"sma_60":10010.18,"sma_120":10430.48},{"date":"2026-05-20","open":9680,"high":9685,"low":9580,"close":9645,"volume":3617,"rsi_14":48.16,"sma_20":9886.0,"sma_60":9997.6,"sma_120":10419.36},{"date":"2026-05-21","open":9785,"high":9785,"low":9545,"close":9545,"volume":3940,"rsi_14":40.15,"sma_20":9853.5,"sma_60":9980.26,"sma_120":10409.15},{"date":"2026-05-22","open":10000,"high":10000,"low":9500,"close":9535,"volume":2545,"rsi_14":42.86,"sma_20":9824.25,"sma_60":9964.85,"sma_120":10397.86},{"date":"2026-05-26","open":9820,"high":9820,"low":9420,"close":9620,"volume":3722,"rsi_14":40.98,"sma_20":9809.0,"sma_60":9950.43,"sma_120":10386.19},{"date":"2026-05-27","open":9560,"high":9560,"low":9410,"close":9425,"volume":2331,"rsi_14":35.11,"sma_20":9785.75,"sma_60":9935.85,"sma_120":10372.27},{"date":"2026-05-28","open":9485,"high":9510,"low":9200,"close":9300,"volume":3514,"rsi_14":17.46,"sma_20":9757.75,"sma_60":9918.43,"sma_120":10358.32},{"date":"2026-05-29","open":9300,"high":9470,"low":9210,"close":9380,"volume":5230,"rsi_14":24.69,"sma_20":9742.0,"sma_60":9905.36,"sma_120":10345.65},{"date":"2026-06-01","open":9235,"high":9485,"low":9235,"close":9395,"volume":6833,"rsi_14":25.31,"sma_20":9721.25,"sma_60":9896.53,"sma_120":10331.4},{"date":"2026-06-02","open":9395,"high":9740,"low":9395,"close":9680,"volume":14669,"rsi_14":39.53,"sma_20":9719.5,"sma_60":9893.65,"sma_120":10319.98},{"date":"2026-06-04","open":9600,"high":9850,"low":9455,"close":9500,"volume":1786,"rsi_14":36.84,"sma_20":9702.5,"sma_60":9883.0,"sma_120":10307.86},{"date":"2026-06-05","open":9500,"high":9560,"low":9390,"close":9390,"volume":3900,"rsi_14":30.89,"sma_20":9679.75,"sma_60":9872.14,"sma_120":10295.48},{"date":"2026-06-08","open":9390,"high":9390,"low":9085,"close":9225,"volume":3185,"rsi_14":31.66,"sma_20":9635.0,"sma_60":9854.27,"sma_120":10280.77},{"date":"2026-06-09","open":9230,"high":9360,"low":9215,"close":9290,"volume":5373,"rsi_14":38.26,"sma_20":9599.75,"sma_60":9835.97,"sma_120":10266.15},{"date":"2026-06-10","open":9310,"high":9330,"low":9190,"close":9320,"volume":2958,"rsi_14":37.84,"sma_20":9565.75,"sma_60":9820.62,"sma_120":10253.19},{"date":"2026-06-11","open":9160,"high":9350,"low":9110,"close":9145,"volume":4842,"rsi_14":34.57,"sma_20":9523.25,"sma_60":9803.04,"sma_120":10238.73},{"date":"2026-06-12","open":9150,"high":9415,"low":9150,"close":9325,"volume":10676,"rsi_14":43.53,"sma_20":9493.25,"sma_60":9786.85,"sma_120":10226.36},{"date":"2026-06-15","open":9385,"high":9580,"low":9385,"close":9475,"volume":1716,"rsi_14":48.37,"sma_20":9466.25,"sma_60":9772.13,"sma_120":10214.11},{"date":"2026-06-16","open":9515,"high":9515,"low":9260,"close":9350,"volume":3626,"rsi_14":42.82,"sma_20":9443.25,"sma_60":9754.14,"sma_120":10201.73},{"date":"2026-06-17","open":9300,"high":9310,"low":9215,"close":9260,"volume":1765,"rsi_14":45.35,"sma_20":9424.25,"sma_60":9740.09,"sma_120":10189.65},{"date":"2026-06-18","open":9285,"high":9290,"low":9050,"close":9070,"volume":2014,"rsi_14":43.75,"sma_20":9393.75,"sma_60":9725.76,"sma_120":10175.61},{"date":"2026-06-19","open":9075,"high":9075,"low":8960,"close":8975,"volume":2866,"rsi_14":39.08,"sma_20":9360.25,"sma_60":9715.2,"sma_120":10160.86},{"date":"2026-06-22","open":9070,"high":9070,"low":8950,"close":9025,"volume":9178,"rsi_14":40.21,"sma_20":9334.25,"sma_60":9703.61,"sma_120":10146.82},{"date":"2026-06-23","open":9025,"high":9180,"low":8800,"close":8800,"volume":6978,"rsi_14":25.96,"sma_20":9297.5,"sma_60":9684.1,"sma_120":10130.15},{"date":"2026-06-24","open":8885,"high":8890,"low":8730,"close":8865,"volume":1257,"rsi_14":31.49,"sma_20":9259.75,"sma_60":9668.48,"sma_120":10114.11},{"date":"2026-06-25","open":8970,"high":9100,"low":8685,"close":8725,"volume":2779,"rsi_14":30.95,"sma_20":9224.75,"sma_60":9649.33,"sma_120":10096.94},{"date":"2026-06-26","open":8755,"high":8755,"low":8420,"close":8455,"volume":1738,"rsi_14":29.19,"sma_20":9182.5,"sma_60":9628.83,"sma_120":10077.73},{"date":"2026-06-29","open":8660,"high":8735,"low":8590,"close":8710,"volume":2879,"rsi_14":35.78,"sma_20":9149.0,"sma_60":9612.84,"sma_120":10062.02},{"date":"2026-06-30","open":8775,"high":8805,"low":8590,"close":8660,"volume":8742,"rsi_14":33.98,"sma_20":9112.25,"sma_60":9592.27,"sma_120":10046.02},{"date":"2026-07-01","open":8870,"high":8870,"low":8690,"close":8705,"volume":291,"rsi_14":38.6,"sma_20":9063.5,"sma_60":9573.39,"sma_120":10028.15},{"date":"2026-07-02","open":8840,"high":8985,"low":8725,"close":8750,"volume":1283,"rsi_14":33.98,"sma_20":9026.0,"sma_60":9554.49,"sma_120":10010.65},{"date":"2026-07-03","open":8840,"high":8925,"low":8805,"close":8890,"volume":989,"rsi_14":33.61,"sma_20":9001.0,"sma_60":9541.16,"sma_120":9993.07},{"date":"2026-07-06","open":8890,"high":8915,"low":8790,"close":8910,"volume":1036,"rsi_14":36.9,"sma_20":8985.25,"sma_60":9528.15,"sma_120":9976.69},{"date":"2026-07-07","open":8910,"high":8975,"low":8875,"close":8890,"volume":1965,"rsi_14":38.51,"sma_20":8965.25,"sma_60":9507.0,"sma_120":9961.36},{"date":"2026-07-08","open":8910,"high":9185,"low":8830,"close":9185,"volume":1326,"rsi_14":53.35,"sma_20":8958.5,"sma_60":9491.87,"sma_120":9948.15},{"date":"2026-07-09","open":9005,"high":9235,"low":9005,"close":9060,"volume":2117,"rsi_14":52.44,"sma_20":8954.25,"sma_60":9475.17,"sma_120":9932.19},{"date":"2026-07-10","open":9060,"high":9295,"low":9060,"close":9195,"volume":1368,"rsi_14":54.64,"sma_20":8947.75,"sma_60":9465.08,"sma_120":9916.32},{"date":"2026-07-13","open":9095,"high":9190,"low":9020,"close":9045,"volume":1860,"rsi_14":56.98,"sma_20":8926.25,"sma_60":9452.92,"sma_120":9898.77},{"date":"2026-07-14","open":8915,"high":9170,"low":8915,"close":9170,"volume":1079,"rsi_14":58.4,"sma_20":8917.25,"sma_60":9439.75,"sma_120":9882.94},{"date":"2026-07-15","open":9005,"high":9300,"low":9005,"close":9275,"volume":4693,"rsi_14":65.45,"sma_20":8918.0,"sma_60":9425.08,"sma_120":9868.9},{"date":"2026-07-16","open":9275,"high":9440,"low":9155,"close":9340,"volume":1502,"rsi_14":78.1,"sma_20":8931.5,"sma_60":9412.83,"sma_120":9855.77},{"date":"2026-07-20","open":9500,"high":9500,"low":9065,"close":9275,"volume":3910,"rsi_14":70.4,"sma_20":8946.5,"sma_60":9397.58,"sma_120":9842.23},{"date":"2026-07-21","open":9265,"high":9425,"low":9265,"close":9415,"volume":1958,"rsi_14":75.59,"sma_20":8966.0,"sma_60":9384.58,"sma_120":9830.19},{"date":"2026-07-22","open":9415,"high":9415,"low":9240,"close":9240,"volume":1471,"rsi_14":66.67,"sma_20":8988.0,"sma_60":9369.92,"sma_120":9816.98},{"date":"2026-07-23","open":9225,"high":9275,"low":9200,"close":9275,"volume":34,"rsi_14":66.46,"sma_20":9008.5,"sma_60":9359.08,"sma_120":9803.61},{"date":"2026-07-24","open":9165,"high":9220,"low":9105,"close":9105,"volume":1207,"rsi_14":56.62,"sma_20":9027.5,"sma_60":9346.0,"sma_120":9788.65},{"date":"2026-07-27","open":9255,"high":9255,"low":9125,"close":9215,"volume":446,"rsi_14":58.89,"sma_20":9065.5,"sma_60":9335.25,"sma_120":9773.92},{"date":"2026-07-28","open":9250,"high":9335,"low":9240,"close":9260,"volume":5559,"rsi_14":60.63,"sma_20":9093.0,"sma_60":9328.0,"sma_120":9758.09},{"date":"2026-07-29","open":9315,"high":9460,"low":9165,"close":9415,"volume":20717,"rsi_14":57.19,"sma_20":9130.75,"sma_60":9321.42,"sma_120":9743.05},{"date":"2026-07-30","open":9615,"high":9615,"low":9390,"close":9475,"volume":5876,"rsi_14":63.52,"sma_20":9169.25,"sma_60":9317.42,"sma_120":9730.63},{"date":"2026-07-31","open":9570,"high":9620,"low":9415,"close":9465,"volume":7338,"rsi_14":59.57,"sma_20":9205.0,"sma_60":9311.17,"sma_120":9721.01},{"date":"2026-08-03","open":9595,"high":9630,"low":9475,"close":9595,"volume":10272,"rsi_14":69.78,"sma_20":9240.25,"sma_60":9307.0,"sma_120":9712.22},{"date":"2026-08-04","open":9670,"high":10000,"low":9535,"close":9605,"volume":6251,"rsi_14":67.06,"sma_20":9275.0,"sma_60":9298.42,"sma_120":9703.38},{"date":"2026-08-05","open":9550,"high":10150,"low":9500,"close":9720,"volume":13903,"rsi_14":67.32,"sma_20":9316.5,"sma_60":9293.83,"sma_120":9696.88},{"date":"2026-08-06","open":9690,"high":9735,"low":9550,"close":9555,"volume":3134,"rsi_14":57.76,"sma_20":9335.0,"sma_60":9286.42,"sma_120":9688.88},{"date":"2026-08-07","open":9635,"high":9660,"low":9525,"close":9535,"volume":2720,"rsi_14":59.7,"sma_20":9358.75,"sma_60":9278.75,"sma_120":9679.42},{"date":"2026-08-10","open":9720,"high":9785,"low":9600,"close":9640,"volume":6423,"rsi_14":58.62,"sma_20":9381.0,"sma_60":9274.0,"sma_120":9669.34},{"date":"2026-08-11","open":9775,"high":9775,"low":9570,"close":9570,"volume":1878,"rsi_14":63.75,"sma_20":9407.25,"sma_60":9266.58,"sma_120":9658.92},{"date":"2026-08-12","open":9580,"high":9580,"low":9425,"close":9450,"volume":2239,"rsi_14":56.81,"sma_20":9421.25,"sma_60":9260.58,"sma_120":9648.55},{"date":"2026-08-13","open":9450,"high":9535,"low":9275,"close":9445,"volume":3592,"rsi_14":65.18,"sma_20":9429.75,"sma_60":9257.33,"sma_120":9639.47},{"date":"2026-08-14","open":9270,"high":9385,"low":9235,"close":9250,"volume":2572,"rsi_14":51.45,"sma_20":9425.25,"sma_60":9250.17,"sma_120":9630.17},{"date":"2026-08-18","open":9350,"high":9455,"low":9325,"close":9395,"volume":2779,"rsi_14":55.17,"sma_20":9431.25,"sma_60":9246.0,"sma_120":9621.8},{"date":"2026-08-19","open":9395,"high":9400,"low":9365,"close":9390,"volume":380,"rsi_14":48.92,"sma_20":9430.0,"sma_60":9243.42,"sma_120":9611.84},{"date":"2026-08-20","open":9410,"high":9530,"low":9395,"close":9465,"volume":2770,"rsi_14":49.57,"sma_20":9441.25,"sma_60":9242.25,"sma_120":9603.55},{"date":"2026-08-21","open":9310,"high":9585,"low":9310,"close":9585,"volume":2246,"rsi_14":54.69,"sma_20":9456.75,"sma_60":9241.67,"sma_120":9596.05},{"date":"2026-08-24","open":9585,"high":9595,"low":9290,"close":9315,"volume":1844,"rsi_14":40.14,"sma_20":9467.25,"sma_60":9239.83,"sma_120":9587.84},{"date":"2026-08-25","open":9240,"high":9395,"low":9240,"close":9310,"volume":4212,"rsi_14":39.58,"sma_20":9472.0,"sma_60":9240.0,"sma_120":9579.22},{"date":"2026-08-26","open":9310,"high":9510,"low":9270,"close":9505,"volume":1795,"rsi_14":42.81,"sma_20":9484.25,"sma_60":9242.08,"sma_120":9573.72},{"date":"2026-08-27","open":9495,"high":9540,"low":9455,"close":9535,"volume":3247,"rsi_14":49.26,"sma_20":9490.25,"sma_60":9244.42,"sma_120":9570.48},{"date":"2026-08-28","open":9355,"high":9490,"low":9355,"close":9490,"volume":220,"rsi_14":48.38,"sma_20":9491.0,"sma_60":9241.25,"sma_120":9567.45},{"date":"2026-08-31","open":9420,"high":9420,"low":9255,"close":9360,"volume":4895,"rsi_14":40.07,"sma_20":9485.75,"sma_60":9238.92,"sma_120":9560.96},{"date":"2026-09-01","open":9425,"high":9425,"low":9310,"close":9320,"volume":2022,"rsi_14":40.94,"sma_20":9472.0,"sma_60":9237.75,"sma_120":9554.94},{"date":"2026-09-02","open":9300,"high":9300,"low":9145,"close":9195,"volume":1319,"rsi_14":40.79,"sma_20":9451.5,"sma_60":9237.25,"sma_120":9545.76},{"date":"2026-09-03","open":9235,"high":9380,"low":9210,"close":9210,"volume":604,"rsi_14":41.58,"sma_20":9426.0,"sma_60":9235.92,"sma_120":9535.94},{"date":"2026-09-04","open":9300,"high":9445,"low":9290,"close":9350,"volume":1467,"rsi_14":53.73,"sma_20":9415.75,"sma_60":9236.42,"sma_120":9528.52},{"date":"2026-09-07","open":9500,"high":9500,"low":9280,"close":9280,"volume":276,"rsi_14":45.45,"sma_20":9403.0,"sma_60":9238.67,"sma_120":9520.85},{"date":"2026-09-08","open":9230,"high":9300,"low":9020,"close":9295,"volume":11999,"rsi_14":46.27,"sma_20":9385.75,"sma_60":9238.17,"sma_120":9512.51},{"date":"2026-09-09","open":9205,"high":9315,"low":9205,"close":9295,"volume":803,"rsi_14":42.92,"sma_20":9372.0,"sma_60":9235.17,"sma_120":9503.65},{"date":"2026-09-10","open":9255,"high":9255,"low":9065,"close":9065,"volume":1871,"rsi_14":30.15,"sma_20":9352.75,"sma_60":9230.42,"sma_120":9492.28},{"date":"2026-09-11","open":9070,"high":9070,"low":8950,"close":9015,"volume":691,"rsi_14":36.24,"sma_20":9331.25,"sma_60":9226.33,"sma_120":9483.21},{"date":"2026-09-14","open":9040,"high":9045,"low":8965,"close":9005,"volume":280,"rsi_14":36.07,"sma_20":9319.0,"sma_60":9225.25,"sma_120":9475.51},{"date":"2026-09-15","open":9020,"high":9120,"low":8995,"close":8995,"volume":833,"rsi_14":21.98,"sma_20":9299.0,"sma_60":9225.58,"sma_120":9470.39},{"date":"2026-09-16","open":9060,"high":9100,"low":8850,"close":9065,"volume":2356,"rsi_14":25.26,"sma_20":9282.75,"sma_60":9226.25,"sma_120":9464.93},{"date":"2026-09-17","open":9060,"high":9060,"low":8940,"close":8950,"volume":1867,"rsi_14":23.53,"sma_20":9257.0,"sma_60":9228.75,"sma_120":9456.43},{"date":"2026-09-18","open":8980,"high":9085,"low":8975,"close":9020,"volume":825,"rsi_14":32.29,"sma_20":9228.75,"sma_60":9231.33,"sma_120":9449.91},{"date":"2026-09-21","open":9085,"high":9180,"low":9085,"close":9160,"volume":75,"rsi_14":42.45,"sma_20":9221.0,"sma_60":9238.58,"sma_120":9443.96},{"date":"2026-09-22","open":9245,"high":9315,"low":9200,"close":9270,"volume":1072,"rsi_14":53.59,"sma_20":9219.0,"sma_60":9252.17,"sma_120":9440.5},{"date":"2026-09-23","open":9285,"high":9300,"low":9180,"close":9180,"volume":760,"rsi_14":48.66,"sma_20":9202.75,"sma_60":9260.0,"sma_120":9436.42},{"date":"2026-09-28","open":8905,"high":9070,"low":8905,"close":8945,"volume":428,"rsi_14":33.33,"sma_20":9173.25,"sma_60":9264.75,"sma_120":9428.51},{"date":"2026-09-29","open":8990,"high":8990,"low":8895,"close":8920,"volume":254,"rsi_14":34.62,"sma_20":9144.75,"sma_60":9268.33,"sma_120":9420.86},{"date":"2026-09-30","open":8985,"high":8985,"low":8900,"close":8960,"volume":122,"rsi_14":35.98,"sma_20":9124.75,"sma_60":9271.83,"sma_120":9413.16},{"date":"2026-10-01","open":8890,"high":8890,"low":8800,"close":8810,"volume":4299,"rsi_14":31.97,"sma_20":9099.25,"sma_60":9270.5,"sma_120":9405.83},{"date":"2026-10-02","open":8830,"high":8900,"low":8760,"close":8770,"volume":1684,"rsi_14":37.23,"sma_20":9078.0,"sma_60":9268.17,"sma_120":9398.16},{"date":"2026-10-06","open":8895,"high":8920,"low":8810,"close":8920,"volume":1312,"rsi_14":46.22,"sma_20":9063.5,"sma_60":9268.67,"sma_120":9387.83},{"date":"2026-10-07","open":9005,"high":9005,"low":8840,"close":8875,"volume":1420,"rsi_14":44.96,"sma_20":9039.75,"sma_60":9263.5,"sma_120":9377.69},{"date":"2026-10-08","open":8800,"high":8870,"low":8775,"close":8790,"volume":1034,"rsi_14":42.49,"sma_20":9015.25,"sma_60":9259.0,"sma_120":9367.08},{"date":"2026-10-12","open":8850,"high":8950,"low":8850,"close":8880,"volume":576,"rsi_14":43.32,"sma_20":8994.5,"sma_60":9253.75,"sma_120":9359.42},{"date":"2026-10-13","open":8925,"high":8925,"low":8800,"close":8845,"volume":345,"rsi_14":45.98,"sma_20":8972.0,"sma_60":9250.42,"sma_120":9351.67},{"date":"2026-10-14","open":8940,"high":8940,"low":8845,"close":8940,"volume":54,"rsi_14":46.99,"sma_20":8965.75,"sma_60":9246.58,"sma_120":9343.17},{"date":"2026-10-15","open":8795,"high":8795,"low":8695,"close":8695,"volume":427,"rsi_14":33.8,"sma_20":8949.75,"sma_60":9236.92,"sma_120":9331.0},{"date":"2026-10-16","open":8820,"high":8820,"low":8800,"close":8805,"volume":247,"rsi_14":33.8,"sma_20":8939.75,"sma_60":9228.0,"sma_120":9320.42},{"date":"2026-10-19","open":8830,"high":8830,"low":8685,"close":8770,"volume":1043,"rsi_14":35.14,"sma_20":8928.5,"sma_60":9219.58,"sma_120":9308.58},{"date":"2026-10-20","open":8760,"high":8790,"low":8680,"close":8680,"volume":436,"rsi_14":39.27,"sma_20":8909.25,"sma_60":9207.33,"sma_120":9295.96},{"date":"2026-10-21","open":8680,"high":8720,"low":8565,"close":8565,"volume":457,"rsi_14":36.6,"sma_20":8890.0,"sma_60":9196.08,"sma_120":9283.0},{"date":"2026-10-22","open":8575,"high":8575,"low":8300,"close":8300,"volume":445,"rsi_14":28.71,"sma_20":8854.0,"sma_60":9179.83,"sma_120":9269.46},{"date":"2026-10-23","open":8310,"high":8340,"low":8121,"close":8340,"volume":1677,"rsi_14":33.68,"sma_20":8813.0,"sma_60":9167.08,"sma_120":9256.54}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 중국MSCI China(H)","phase":"above-fold","symbol_resolved":true}