{"status":"ok","report":{"price_analysis":{"current":28820.0,"change_1d":-1.1,"change_7d":-2.6,"change_30d":-5.6,"high_30d":31405.0,"low_30d":28465.0,"position_in_range":12.0,"support":28759.0,"resistance":31111.0},"summary":"KODEX 일본TOPIX100(101280)은(는) TOPIX100를 추종하는 ETF입니다, 순자산 510억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 28.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-357.19)가 시그널선(-246.19)을 하회합니다(데드크로스). 현재가가 SMA20(29937)과 SMA60(30396) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 28949~30926 (현재 위치 -7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":27.988338192419832,"macd":-357.1931350936684,"macd_signal":-246.19034450534105,"sma_20":29937.25,"sma_60":30396.133333333335,"bb_upper":30925.710798413373,"bb_lower":28948.789201586627,"atr_14":551.0714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 46.00, 기관 순매수 122.00. 30일 누적: 외국인 -725.00, 기관 -4178.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":46.0,"institutional_flow":122.0,"data":[{"date":"2026-10-23","foreign_net":149.0,"institution_net":851.0,"retail_net":-1000.0},{"date":"2026-10-22","foreign_net":73.0,"institution_net":-149.0,"retail_net":76.0},{"date":"2026-10-21","foreign_net":29.0,"institution_net":151.0,"retail_net":-180.0},{"date":"2026-10-20","foreign_net":-134.0,"institution_net":-381.0,"retail_net":515.0},{"date":"2026-10-19","foreign_net":-71.0,"institution_net":-350.0,"retail_net":421.0},{"date":"2026-10-16","foreign_net":176.0,"institution_net":-751.0,"retail_net":575.0},{"date":"2026-10-15","foreign_net":-139.0,"institution_net":1964.0,"retail_net":-1825.0},{"date":"2026-10-14","foreign_net":3.0,"institution_net":-1071.0,"retail_net":1068.0},{"date":"2026-10-13","foreign_net":24.0,"institution_net":-1352.0,"retail_net":1328.0},{"date":"2026-10-12","foreign_net":2.0,"institution_net":-1543.0,"retail_net":1541.0},{"date":"2026-10-08","foreign_net":-158.0,"institution_net":-444.0,"retail_net":602.0},{"date":"2026-10-07","foreign_net":65.0,"institution_net":-107.0,"retail_net":42.0},{"date":"2026-10-06","foreign_net":96.0,"institution_net":2011.0,"retail_net":-2107.0},{"date":"2026-10-02","foreign_net":-81.0,"institution_net":777.0,"retail_net":-696.0},{"date":"2026-10-01","foreign_net":52.0,"institution_net":-711.0,"retail_net":659.0},{"date":"2026-09-30","foreign_net":-864.0,"institution_net":1563.0,"retail_net":-699.0},{"date":"2026-09-29","foreign_net":-21.0,"institution_net":542.0,"retail_net":-521.0},{"date":"2026-09-28","foreign_net":-62.0,"institution_net":-243.0,"retail_net":305.0},{"date":"2026-09-23","foreign_net":4.0,"institution_net":515.0,"retail_net":-519.0},{"date":"2026-09-22","foreign_net":-100.0,"institution_net":-309.0,"retail_net":409.0},{"date":"2026-09-21","foreign_net":173.0,"institution_net":-2996.0,"retail_net":2823.0},{"date":"2026-09-18","foreign_net":-96.0,"institution_net":-1250.0,"retail_net":1346.0},{"date":"2026-09-17","foreign_net":-52.0,"institution_net":-1347.0,"retail_net":1399.0},{"date":"2026-09-16","foreign_net":91.0,"institution_net":-44.0,"retail_net":-47.0},{"date":"2026-09-15","foreign_net":27.0,"institution_net":413.0,"retail_net":-440.0},{"date":"2026-09-14","foreign_net":8.0,"institution_net":883.0,"retail_net":-891.0},{"date":"2026-09-11","foreign_net":-249.0,"institution_net":26.0,"retail_net":223.0},{"date":"2026-09-10","foreign_net":-77.0,"institution_net":433.0,"retail_net":-356.0},{"date":"2026-09-09","foreign_net":324.0,"institution_net":-192.0,"retail_net":-132.0},{"date":"2026-09-08","foreign_net":83.0,"institution_net":-1067.0,"retail_net":984.0}],"periods":{"d1":{"foreign_net":149.0,"institution_net":851.0,"retail_net":-1000.0},"d3":{"foreign_net":251.0,"institution_net":853.0,"retail_net":-1104.0},"d7":{"foreign_net":83.0,"institution_net":1335.0,"retail_net":-1418.0},"d14":{"foreign_net":34.0,"institution_net":-394.0,"retail_net":360.0},"d30":{"foreign_net":-725.0,"institution_net":-4178.0,"retail_net":4903.0}}},"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":32,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":28.0,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.6,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.5291,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.53,"summary":"배당수익률 1.53%","metrics":[{"name":"배당수익률","value":1.53,"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":"2026-10-23T23:43:26.337772+00:00","sections":{"price_history":{"status":"available","as_of":"2026-10-23"},"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"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"TOPIX100","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.19,"aum":51000000000.0,"aum_display":"510억","dividend_yield":null,"tracking_error":1.36,"holdings":[{"ticker":"","name":"NTT Inc","weight":null},{"ticker":"","name":"SOFTBANK Co","weight":null},{"ticker":"","name":"MITSUBISHI UFJ FINANCIAL GRO","weight":null},{"ticker":"","name":"TOYOTA MOTOR","weight":null},{"ticker":"","name":"ITOCHU","weight":null},{"ticker":"","name":"SONY GROUP","weight":null},{"ticker":"","name":"SONY FINANCIAL HOLDINGS INC","weight":null},{"ticker":"","name":"NIPPON STEEL","weight":null},{"ticker":"","name":"HITACHI","weight":null},{"ticker":"","name":"SUMITOMO","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":28820.0,"change_pct":-1.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10061.0},{"date":"2016-10-25","close":10080.0},{"date":"2016-10-26","close":10090.0},{"date":"2016-10-27","close":10132.0},{"date":"2016-10-28","close":10224.0},{"date":"2016-10-31","close":10294.0},{"date":"2016-11-01","close":10188.0},{"date":"2016-11-02","close":10224.0},{"date":"2016-11-03","close":10244.0},{"date":"2016-11-04","close":10066.0},{"date":"2016-11-07","close":10066.0},{"date":"2016-11-08","close":10024.0},{"date":"2016-11-09","close":9856.0},{"date":"2016-11-10","close":10136.0},{"date":"2016-11-11","close":10258.0},{"date":"2016-11-14","close":10348.0},{"date":"2016-11-15","close":10398.0},{"date":"2016-11-16","close":10454.0},{"date":"2016-11-17","close":10500.0},{"date":"2016-11-18","close":10454.0},{"date":"2016-11-21","close":10561.0},{"date":"2016-11-22","close":10463.0},{"date":"2016-11-23","close":10445.0},{"date":"2016-11-24","close":10483.0},{"date":"2016-11-25","close":10364.0},{"date":"2016-11-28","close":10500.0},{"date":"2016-11-29","close":10496.0},{"date":"2016-11-30","close":10478.0},{"date":"2016-12-01","close":10445.0},{"date":"2016-12-02","close":10417.0},{"date":"2016-12-05","close":10440.0},{"date":"2016-12-06","close":10360.0},{"date":"2016-12-07","close":10473.0},{"date":"2016-12-08","close":10631.0},{"date":"2016-12-09","close":10771.0},{"date":"2016-12-12","close":10715.0},{"date":"2016-12-13","close":10683.0},{"date":"2016-12-14","close":10762.0},{"date":"2016-12-15","close":10693.0},{"date":"2016-12-16","close":10715.0},{"date":"2016-12-19","close":10747.0},{"date":"2016-12-20","close":10805.0},{"date":"2016-12-21","close":10805.0},{"date":"2016-12-22","close":10771.0},{"date":"2016-12-23","close":10889.0},{"date":"2016-12-26","close":10845.0},{"date":"2016-12-27","close":10821.0},{"date":"2016-12-28","close":10818.0},{"date":"2016-12-29","close":10767.0},{"date":"2017-01-02","close":10776.0},{"date":"2017-01-03","close":10767.0},{"date":"2017-01-04","close":10879.0},{"date":"2017-01-05","close":10889.0},{"date":"2017-01-06","close":10911.0},{"date":"2017-01-09","close":10934.0},{"date":"2017-01-10","close":10924.0},{"date":"2017-01-11","close":10924.0},{"date":"2017-01-12","close":10879.0},{"date":"2017-01-13","close":10850.0},{"date":"2017-01-16","close":10845.0},{"date":"2017-01-17","close":10725.0},{"date":"2017-01-18","close":10707.0},{"date":"2017-01-19","close":10781.0},{"date":"2017-01-20","close":10739.0},{"date":"2017-01-23","close":10707.0},{"date":"2017-01-24","close":10664.0},{"date":"2017-01-25","close":10664.0},{"date":"2017-01-26","close":10800.0},{"date":"2017-01-31","close":10698.0},{"date":"2017-02-01","close":10627.0},{"date":"2017-02-02","close":10543.0},{"date":"2017-02-03","close":10543.0},{"date":"2017-02-06","close":10473.0},{"date":"2017-02-07","close":10668.0},{"date":"2017-02-08","close":10631.0},{"date":"2017-02-09","close":10603.0},{"date":"2017-02-10","close":10747.0},{"date":"2017-02-13","close":10762.0},{"date":"2017-02-14","close":10589.0},{"date":"2017-02-15","close":10598.0},{"date":"2017-02-16","close":10575.0},{"date":"2017-02-17","close":10636.0},{"date":"2017-02-20","close":10622.0},{"date":"2017-02-21","close":10636.0},{"date":"2017-02-22","close":10636.0},{"date":"2017-02-23","close":10622.0},{"date":"2017-02-24","close":10622.0},{"date":"2017-02-27","close":10570.0},{"date":"2017-02-28","close":10523.0},{"date":"2017-03-02","close":10589.0},{"date":"2017-03-03","close":10673.0},{"date":"2017-03-06","close":10734.0},{"date":"2017-03-07","close":10659.0},{"date":"2017-03-08","close":10556.0},{"date":"2017-03-09","close":10594.0},{"date":"2017-03-10","close":10734.0},{"date":"2017-03-13","close":10712.0},{"date":"2017-03-14","close":10683.0},{"date":"2017-03-15","close":10644.0},{"date":"2017-03-16","close":10688.0},{"date":"2017-03-17","close":10589.0},{"date":"2017-03-20","close":10589.0},{"date":"2017-03-21","close":10556.0},{"date":"2017-03-22","close":10454.0},{"date":"2017-03-23","close":10412.0},{"date":"2017-03-24","close":10546.0},{"date":"2017-03-27","close":10426.0},{"date":"2017-03-28","close":10440.0},{"date":"2017-03-29","close":10463.0},{"date":"2017-03-30","close":10505.0},{"date":"2017-03-31","close":10360.0},{"date":"2017-04-03","close":10351.0},{"date":"2017-04-04","close":10393.0},{"date":"2017-04-05","close":10454.0},{"date":"2017-04-06","close":10338.0},{"date":"2017-04-07","close":10403.0},{"date":"2017-04-10","close":10422.0},{"date":"2017-04-11","close":10483.0},{"date":"2017-04-12","close":10463.0},{"date":"2017-04-13","close":10369.0},{"date":"2017-04-14","close":10333.0},{"date":"2017-04-17","close":10491.0},{"date":"2017-04-18","close":10491.0},{"date":"2017-04-19","close":10491.0},{"date":"2017-04-20","close":10509.0},{"date":"2017-04-21","close":10513.0},{"date":"2017-04-24","close":10513.0},{"date":"2017-04-25","close":10585.0},{"date":"2017-04-26","close":10585.0},{"date":"2017-04-27","close":10631.0},{"date":"2017-04-28","close":10589.0},{"date":"2017-05-02","close":10617.0},{"date":"2017-05-04","close":10543.0},{"date":"2017-05-08","close":10743.0},{"date":"2017-05-10","close":10668.0},{"date":"2017-05-11","close":10580.0},{"date":"2017-05-12","close":10566.0},{"date":"2017-05-15","close":10627.0},{"date":"2017-05-16","close":10513.0},{"date":"2017-05-17","close":10561.0},{"date":"2017-05-18","close":10617.0},{"date":"2017-05-19","close":10627.0},{"date":"2017-05-22","close":10688.0},{"date":"2017-05-23","close":10720.0},{"date":"2017-05-24","close":10747.0},{"date":"2017-05-25","close":10712.0},{"date":"2017-05-26","close":10720.0},{"date":"2017-05-29","close":10668.0},{"date":"2017-05-30","close":10752.0},{"date":"2017-05-31","close":10729.0},{"date":"2017-06-01","close":10703.0},{"date":"2017-06-02","close":10924.0},{"date":"2017-06-05","close":11033.0},{"date":"2017-06-07","close":11036.0},{"date":"2017-06-08","close":11036.0},{"date":"2017-06-09","close":10963.0},{"date":"2017-06-12","close":11033.0},{"date":"2017-06-13","close":11023.0},{"date":"2017-06-14","close":11036.0},{"date":"2017-06-15","close":11028.0},{"date":"2017-06-16","close":11005.0},{"date":"2017-06-19","close":11108.0},{"date":"2017-06-20","close":11149.0},{"date":"2017-06-21","close":11168.0},{"date":"2017-06-22","close":11149.0},{"date":"2017-06-23","close":11173.0},{"date":"2017-06-26","close":11127.0},{"date":"2017-06-27","close":11098.0},{"date":"2017-06-28","close":11168.0},{"date":"2017-06-29","close":11196.0},{"date":"2017-06-30","close":11183.0},{"date":"2017-07-03","close":11183.0},{"date":"2017-07-04","close":11108.0},{"date":"2017-07-05","close":11144.0},{"date":"2017-07-06","close":11237.0},{"date":"2017-07-07","close":11113.0},{"date":"2017-07-10","close":11023.0},{"date":"2017-07-11","close":11117.0},{"date":"2017-07-12","close":11103.0},{"date":"2017-07-13","close":11036.0},{"date":"2017-07-14","close":11036.0},{"date":"2017-07-17","close":11036.0},{"date":"2017-07-18","close":11019.0},{"date":"2017-07-19","close":11019.0},{"date":"2017-07-20","close":11064.0},{"date":"2017-07-21","close":11033.0},{"date":"2017-07-24","close":11002.0},{"date":"2017-07-25","close":11010.0},{"date":"2017-07-26","close":10987.0},{"date":"2017-07-27","close":11019.0},{"date":"2017-07-28","close":11079.0},{"date":"2017-07-31","close":11139.0},{"date":"2017-08-01","close":11178.0},{"date":"2017-08-02","close":11242.0},{"date":"2017-08-03","close":11266.0},{"date":"2017-08-04","close":11313.0},{"date":"2017-08-07","close":11335.0},{"date":"2017-08-08","close":11294.0},{"date":"2017-08-09","close":11289.0},{"date":"2017-08-10","close":11349.0},{"date":"2017-08-11","close":11465.0},{"date":"2017-08-14","close":11280.0},{"date":"2017-08-16","close":11247.0},{"date":"2017-08-17","close":11335.0},{"date":"2017-08-18","close":11322.0},{"date":"2017-08-21","close":11275.0},{"date":"2017-08-22","close":11206.0},{"date":"2017-08-23","close":11183.0},{"date":"2017-08-24","close":11122.0},{"date":"2017-08-25","close":11122.0},{"date":"2017-08-28","close":11103.0},{"date":"2017-08-29","close":11131.0},{"date":"2017-08-30","close":11089.0},{"date":"2017-08-31","close":11139.0},{"date":"2017-09-01","close":11144.0},{"date":"2017-09-04","close":11196.0},{"date":"2017-09-05","close":11069.0},{"date":"2017-09-06","close":11178.0},{"date":"2017-09-07","close":11178.0},{"date":"2017-09-08","close":11219.0},{"date":"2017-09-11","close":11322.0},{"date":"2017-09-12","close":11298.0},{"date":"2017-09-13","close":11308.0},{"date":"2017-09-14","close":11233.0},{"date":"2017-09-15","close":11317.0},{"date":"2017-09-18","close":11201.0},{"date":"2017-09-19","close":11382.0},{"date":"2017-09-20","close":11420.0},{"date":"2017-09-21","close":11411.0},{"date":"2017-09-22","close":11416.0},{"date":"2017-09-25","close":11438.0},{"date":"2017-09-26","close":11499.0},{"date":"2017-09-27","close":11387.0},{"date":"2017-09-28","close":11579.0},{"date":"2017-09-29","close":11579.0},{"date":"2017-10-10","close":11634.0},{"date":"2017-10-11","close":11597.0},{"date":"2017-10-12","close":11663.0},{"date":"2017-10-13","close":11724.0},{"date":"2017-10-16","close":11830.0},{"date":"2017-10-17","close":11822.0},{"date":"2017-10-18","close":11860.0},{"date":"2017-10-19","close":11835.0},{"date":"2017-10-20","close":11818.0},{"date":"2017-10-23","close":11855.0},{"date":"2017-10-24","close":11883.0},{"date":"2017-10-25","close":11870.0},{"date":"2017-10-26","close":11879.0},{"date":"2017-10-27","close":11953.0},{"date":"2017-10-30","close":11995.0},{"date":"2017-10-31","close":11938.0},{"date":"2017-11-01","close":11943.0},{"date":"2017-11-02","close":11919.0},{"date":"2017-11-03","close":11983.0},{"date":"2017-11-06","close":11953.0},{"date":"2017-11-07","close":12110.0},{"date":"2017-11-08","close":12184.0},{"date":"2017-11-09","close":12175.0},{"date":"2017-11-10","close":12129.0},{"date":"2017-11-13","close":12039.0},{"date":"2017-11-14","close":11963.0},{"date":"2017-11-15","close":11747.0},{"date":"2017-11-16","close":11716.0},{"date":"2017-11-17","close":11732.0},{"date":"2017-11-20","close":11755.0},{"date":"2017-11-21","close":11742.0},{"date":"2017-11-22","close":11755.0},{"date":"2017-11-23","close":11818.0},{"date":"2017-11-24","close":11822.0},{"date":"2017-11-27","close":11855.0},{"date":"2017-11-28","close":11765.0},{"date":"2017-11-29","close":11750.0},{"date":"2017-11-30","close":11750.0},{"date":"2017-12-01","close":11804.0},{"date":"2017-12-04","close":11750.0},{"date":"2017-12-05","close":11755.0},{"date":"2017-12-06","close":11732.0},{"date":"2017-12-07","close":11804.0},{"date":"2017-12-08","close":11822.0},{"date":"2017-12-11","close":11874.0},{"date":"2017-12-12","close":11902.0},{"date":"2017-12-13","close":11860.0},{"date":"2017-12-14","close":11799.0},{"date":"2017-12-15","close":11804.0},{"date":"2017-12-18","close":11938.0},{"date":"2017-12-19","close":11906.0},{"date":"2017-12-20","close":11870.0},{"date":"2017-12-21","close":11826.0},{"date":"2017-12-22","close":11840.0},{"date":"2017-12-26","close":11804.0},{"date":"2017-12-27","close":11794.0},{"date":"2017-12-28","close":11737.0},{"date":"2018-01-02","close":11668.1387},{"date":"2018-01-03","close":11784.6816},{"date":"2018-01-04","close":11961.8232},{"date":"2018-01-05","close":12064.3809},{"date":"2018-01-08","close":12097.0117},{"date":"2018-01-09","close":12171.5986},{"date":"2018-01-10","close":12302.124},{"date":"2018-01-11","close":12339.417},{"date":"2018-01-12","close":12241.5234},{"date":"2018-01-15","close":12306.7852},{"date":"2018-01-16","close":12427.9883},{"date":"2018-01-17","close":12427.9883},{"date":"2018-01-18","close":12353.4033},{"date":"2018-01-19","close":12432.6504},{"date":"2018-01-22","close":12455.9609},{"date":"2018-01-23","close":12623.7793},{"date":"2018-01-24","close":12637.7646},{"date":"2018-01-25","close":12535.207},{"date":"2018-01-26","close":12502.5762},{"date":"2018-01-29","close":12549.1924},{"date":"2018-01-30","close":12465.2832},{"date":"2018-01-31","close":12320.7715},{"date":"2018-02-01","close":12474.6064},{"date":"2018-02-02","close":12455.9609},{"date":"2018-02-05","close":12371.0},{"date":"2018-02-06","close":11966.4844},{"date":"2018-02-07","close":11999.1182},{"date":"2018-02-08","close":12097.0117},{"date":"2018-02-09","close":11971.1445},{"date":"2018-02-12","close":11943.1768},{"date":"2018-02-13","close":11770.6953},{"date":"2018-02-14","close":11821.9746},{"date":"2018-02-19","close":12250.8457},{"date":"2018-02-20","close":12194.9072},{"date":"2018-02-21","close":12073.7031},{"date":"2018-02-22","close":12064.3809},{"date":"2018-02-23","close":12064.3809},{"date":"2018-02-26","close":12232.1992},{"date":"2018-02-27","close":12269.4932},{"date":"2018-02-28","close":12190.2441},{"date":"2018-03-02","close":11902.0},{"date":"2018-03-05","close":11860.0},{"date":"2018-03-06","close":11826.6357},{"date":"2018-03-07","close":11719.416},{"date":"2018-03-08","close":11682.124},{"date":"2018-03-09","close":11696.1084},{"date":"2018-03-12","close":11840.6191},{"date":"2018-03-13","close":11924.5303},{"date":"2018-03-14","close":11849.9434},{"date":"2018-03-15","close":11877.915},{"date":"2018-03-16","close":11891.9004},{"date":"2018-03-19","close":11849.9434},{"date":"2018-03-20","close":11752.0498},{"date":"2018-03-21","close":11756.709},{"date":"2018-03-22","close":11794.0029},{"date":"2018-03-23","close":11649.4922},{"date":"2018-03-26","close":11710.0938},{"date":"2018-03-27","close":11747.3877},{"date":"2018-03-28","close":11705.4326},{"date":"2018-03-29","close":11644.8311},{"date":"2018-03-30","close":11724.0781},{"date":"2018-04-02","close":11504.9805},{"date":"2018-04-03","close":11528.2881},{"date":"2018-04-04","close":11495.6572},{"date":"2018-04-05","close":11551.5977},{"date":"2018-04-06","close":11607.5371},{"date":"2018-04-09","close":11682.124},{"date":"2018-04-10","close":11738.0654},{"date":"2018-04-11","close":11705.4326},{"date":"2018-04-12","close":11761.3721},{"date":"2018-04-13","close":11710.0938},{"date":"2018-04-16","close":11780.0176},{"date":"2018-04-17","close":11770.6953},{"date":"2018-04-18","close":11835.957},{"date":"2018-04-19","close":11700.7695},{"date":"2018-04-20","close":11817.3135},{"date":"2018-04-23","close":11821.9746},{"date":"2018-04-24","close":11901.2217},{"date":"2018-04-25","close":11943.1768},{"date":"2018-04-26","close":11905.8828},{"date":"2018-04-27","close":11859.2676},{"date":"2018-04-30","close":11929.1924},{"date":"2018-05-02","close":11835.957},{"date":"2018-05-03","close":11831.2969},{"date":"2018-05-04","close":11957.1611},{"date":"2018-05-08","close":11966.4844},{"date":"2018-05-09","close":11901.2217},{"date":"2018-05-10","close":11826.6357},{"date":"2018-05-11","close":11863.9277},{"date":"2018-05-14","close":12050.3936},{"date":"2018-05-15","close":11971.1445},{"date":"2018-05-16","close":11947.8389},{"date":"2018-05-17","close":12059.7188},{"date":"2018-05-18","close":12055.0566},{"date":"2018-05-21","close":12078.3633},{"date":"2018-05-23","close":11975.8076},{"date":"2018-05-24","close":11929.1924},{"date":"2018-05-25","close":11882.5752},{"date":"2018-05-28","close":11821.9746},{"date":"2018-05-29","close":11868.5898},{"date":"2018-05-30","close":11710.0938},{"date":"2018-05-31","close":11700.7695},{"date":"2018-06-01","close":11700.7695},{"date":"2018-06-04","close":11807.9883},{"date":"2018-06-05","close":11733.4014},{"date":"2018-06-07","close":11780.0176},{"date":"2018-06-08","close":11821.9746},{"date":"2018-06-11","close":11863.9277},{"date":"2018-06-12","close":11840.6191},{"date":"2018-06-14","close":11924.5303},{"date":"2018-06-15","close":11971.1445},{"date":"2018-06-18","close":12064.3809},{"date":"2018-06-19","close":11966.4844},{"date":"2018-06-20","close":11971.1445},{"date":"2018-06-21","close":12008.4404},{"date":"2018-06-22","close":11961.8232},{"date":"2018-06-25","close":11943.1768},{"date":"2018-06-26","close":12003.7783},{"date":"2018-06-27","close":11980.4697},{"date":"2018-06-28","close":11887.2383},{"date":"2018-06-29","close":11873.252},{"date":"2018-07-02","close":11626.1826},{"date":"2018-07-03","close":11672.8027},{"date":"2018-07-04","close":11649.4922},{"date":"2018-07-05","close":11546.9355},{"date":"2018-07-06","close":11686.7852},{"date":"2018-07-09","close":11724.0781},{"date":"2018-07-10","close":11752.0498},{"date":"2018-07-11","close":11752.0498},{"date":"2018-07-12","close":11784.6816},{"date":"2018-07-13","close":11887.2383},{"date":"2018-07-16","close":12017.7637},{"date":"2018-07-17","close":11999.1182},{"date":"2018-07-18","close":12003.7783},{"date":"2018-07-19","close":12087.6885},{"date":"2018-07-20","close":12087.6885},{"date":"2018-07-23","close":12115.6572},{"date":"2018-07-24","close":12185.5811},{"date":"2018-07-25","close":12227.5391},{"date":"2018-07-26","close":12190.2441},{"date":"2018-07-27","close":12241.5234},{"date":"2018-07-30","close":12157.6133},{"date":"2018-07-31","close":12092.3506},{"date":"2018-08-01","close":12106.3359},{"date":"2018-08-02","close":12162.2754},{"date":"2018-08-03","close":12129.6445},{"date":"2018-08-06","close":12064.3809},{"date":"2018-08-07","close":12134.3057},{"date":"2018-08-08","close":12166.9375},{"date":"2018-08-09","close":12138.9678},{"date":"2018-08-10","close":12110.9941},{"date":"2018-08-13","close":12013.1025},{"date":"2018-08-14","close":12003.7783},{"date":"2018-08-16","close":11980.4697},{"date":"2018-08-17","close":11975.8076},{"date":"2018-08-20","close":11966.4844},{"date":"2018-08-21","close":11896.5596},{"date":"2018-08-22","close":11905.8828},{"date":"2018-08-23","close":11905.8828},{"date":"2018-08-24","close":11854.6045},{"date":"2018-08-27","close":11994.4551},{"date":"2018-08-28","close":11957.1611},{"date":"2018-08-29","close":12003.7783},{"date":"2018-08-30","close":11938.5156},{"date":"2018-08-31","close":11947.8389},{"date":"2018-09-03","close":11868.5898},{"date":"2018-09-04","close":11840.6191},{"date":"2018-09-05","close":11789.3428},{"date":"2018-09-06","close":11761.3721},{"date":"2018-09-07","close":11747.3877},{"date":"2018-09-10","close":11831.2969},{"date":"2018-09-11","close":11770.6953},{"date":"2018-09-12","close":11831.2969},{"date":"2018-09-13","close":11915.2061},{"date":"2018-09-14","close":11952.501},{"date":"2018-09-17","close":12045.7324},{"date":"2018-09-18","close":12194.9072},{"date":"2018-09-19","close":12255.5088},{"date":"2018-09-20","close":12348.7422},{"date":"2018-09-21","close":12348.7422},{"date":"2018-09-27","close":12264.8301},{"date":"2018-09-28","close":12358.0645},{"date":"2018-10-01","close":12302.124},{"date":"2018-10-02","close":12418.665},{"date":"2018-10-04","close":12311.4492},{"date":"2018-10-05","close":12404.6807},{"date":"2018-10-08","close":12493.252},{"date":"2018-10-10","close":12339.417},{"date":"2018-10-11","close":12101.6738},{"date":"2018-10-12","close":11905.8828},{"date":"2018-10-15","close":11803.3262},{"date":"2018-10-16","close":11794.0029},{"date":"2018-10-17","close":11915.2061},{"date":"2018-10-18","close":11975.8076},{"date":"2018-10-19","close":11854.6045},{"date":"2018-10-22","close":11770.6953},{"date":"2018-10-23","close":11565.582},{"date":"2018-10-24","close":11467.6875},{"date":"2018-10-25","close":11323.1768},{"date":"2018-10-26","close":11355.8086},{"date":"2018-10-29","close":11281.2197},{"date":"2018-10-30","close":11327.8389},{"date":"2018-10-31","close":11560.9189},{"date":"2018-11-01","close":11397.7627},{"date":"2018-11-02","close":11463.0254},{"date":"2018-11-05","close":11332.498},{"date":"2018-11-06","close":11402.4238},{"date":"2018-11-07","close":11379.1152},{"date":"2018-11-08","close":11528.2881},{"date":"2018-11-09","close":11532.9512},{"date":"2018-11-12","close":11598.2148},{"date":"2018-11-13","close":11365.1318},{"date":"2018-11-14","close":11365.1318},{"date":"2018-11-15","close":11355.8086},{"date":"2018-11-16","close":11318.5146},{"date":"2018-11-19","close":11435.0566},{"date":"2018-11-20","close":11346.4824},{"date":"2018-11-21","close":11220.6191},{"date":"2018-11-22","close":11276.5586},{"date":"2018-11-23","close":11313.8535},{"date":"2018-11-26","close":11337.1602},{"date":"2018-11-27","close":11388.4395},{"date":"2018-11-28","close":11383.7773},{"date":"2018-11-29","close":11397.7627},{"date":"2018-11-30","close":11402.4238},{"date":"2018-12-03","close":11486.333},{"date":"2018-12-04","close":11225.2812},{"date":"2018-12-05","close":11253.252},{"date":"2018-12-06","close":11136.708},{"date":"2018-12-07","close":11118.0635},{"date":"2018-12-10","close":11104.0771},{"date":"2018-12-11","close":10996.8594},{"date":"2018-12-12","close":11085.4316},{"date":"2018-12-13","close":11085.4316},{"date":"2018-12-14","close":11057.46},{"date":"2018-12-17","close":11066.7842},{"date":"2018-12-18","close":10964.2275},{"date":"2018-12-19","close":10870.9961},{"date":"2018-12-20","close":10721.8223},{"date":"2018-12-21","close":10535.3564},{"date":"2018-12-24","close":10535.3564},{"date":"2018-12-26","close":10246.3311},{"date":"2018-12-27","close":10558.6631},{"date":"2018-12-28","close":10563.3242},{"date":"2019-01-02","close":10633.249},{"date":"2019-01-03","close":10768.4375},{"date":"2019-01-04","close":10698.5127},{"date":"2019-01-07","close":10861.6709},{"date":"2019-01-08","close":10938.0},{"date":"2019-01-09","close":11020.167},{"date":"2019-01-10","close":11043.4766},{"date":"2019-01-11","close":11015.5059},{"date":"2019-01-14","close":11085.4316},{"date":"2019-01-15","close":11113.4033},{"date":"2019-01-16","close":11094.7529},{"date":"2019-01-17","close":11141.3701},{"date":"2019-01-18","close":11211.2949},{"date":"2019-01-21","close":11248.5898},{"date":"2019-01-22","close":11234.6045},{"date":"2019-01-23","close":11164.6797},{"date":"2019-01-24","close":11169.3408},{"date":"2019-01-25","close":11211.2949},{"date":"2019-01-28","close":11160.0176},{"date":"2019-01-29","close":11155.3555},{"date":"2019-01-30","close":11076.1074},{"date":"2019-01-31","close":11239.2666},{"date":"2019-02-01","close":11229.9424},{"date":"2019-02-07","close":11178.6641},{"date":"2019-02-08","close":11085.4316},{"date":"2019-02-11","close":11164.6797},{"date":"2019-02-12","close":11225.2812},{"date":"2019-02-13","close":11257.9121},{"date":"2019-02-14","close":11281.2197},{"date":"2019-02-15","close":11253.252},{"date":"2019-02-18","close":11351.1455},{"date":"2019-02-19","close":11402.4238},{"date":"2019-02-20","close":11477.0098},{"date":"2019-02-21","close":11458.3643},{"date":"2019-02-22","close":11411.7461},{"date":"2019-02-25","close":11546.9355},{"date":"2019-02-26","close":11407.083},{"date":"2019-02-27","close":11453.7021},{"date":"2019-02-28","close":11430.3955},{"date":"2019-03-04","close":11458.3643},{"date":"2019-03-05","close":11388.4395},{"date":"2019-03-06","close":11407.083},{"date":"2019-03-07","close":11341.8213},{"date":"2019-03-08","close":11253.252},{"date":"2019-03-11","close":11304.5303},{"date":"2019-03-12","close":11337.1602},{"date":"2019-03-13","close":11309.1904},{"date":"2019-03-14","close":11337.1602},{"date":"2019-03-15","close":11402.4238},{"date":"2019-03-18","close":11486.333},{"date":"2019-03-19","close":11500.3184},{"date":"2019-03-20","close":11490.9961},{"date":"2019-03-21","close":11528.2881},{"date":"2019-03-22","close":11542.2754},{"date":"2019-03-25","close":11430.3955},{"date":"2019-03-26","close":11607.5371},{"date":"2019-03-27","close":11495.6572},{"date":"2019-03-28","close":11560.9189},{"date":"2019-03-29","close":11528.2881},{"date":"2019-04-01","close":11574.9053},{"date":"2019-04-02","close":11626.1826},{"date":"2019-04-03","close":11616.8594},{"date":"2019-04-04","close":11691.4463},{"date":"2019-04-05","close":11640.168},{"date":"2019-04-08","close":11761.3721},{"date":"2019-04-09","close":11742.7246},{"date":"2019-04-10","close":11668.1387},{"date":"2019-04-11","close":11649.4922},{"date":"2019-04-12","close":11584.2295},{"date":"2019-04-15","close":11654.1533},{"date":"2019-04-16","close":11700.7695},{"date":"2019-04-17","close":11672.8027},{"date":"2019-04-18","close":11672.8027},{"date":"2019-04-19","close":11616.8594},{"date":"2019-04-22","close":11733.4014},{"date":"2019-04-23","close":11705.4326},{"date":"2019-04-24","close":11770.6953},{"date":"2019-04-25","close":11877.915},{"date":"2019-04-26","close":11929.1924},{"date":"2019-04-29","close":11905.8828},{"date":"2019-04-30","close":12078.3633},{"date":"2019-05-02","close":12078.3633},{"date":"2019-05-03","close":12101.6738},{"date":"2019-05-07","close":11980.4697},{"date":"2019-05-08","close":11854.6045},{"date":"2019-05-09","close":11812.6514},{"date":"2019-05-10","close":11859.2676},{"date":"2019-05-13","close":11868.5898},{"date":"2019-05-14","close":11933.8535},{"date":"2019-05-15","close":11971.1445},{"date":"2019-05-16","close":11868.5898},{"date":"2019-05-17","close":12120.3213},{"date":"2019-05-20","close":12083.0264},{"date":"2019-05-21","close":11961.8232},{"date":"2019-05-22","close":11961.8232},{"date":"2019-05-23","close":11887.2383},{"date":"2019-05-24","close":11975.8076},{"date":"2019-05-27","close":11999.1182},{"date":"2019-05-28","close":12083.0264},{"date":"2019-05-29","close":12045.7324},{"date":"2019-05-30","close":11929.1924},{"date":"2019-05-31","close":11854.6045},{"date":"2019-06-03","close":11747.3877},{"date":"2019-06-04","close":11747.3877},{"date":"2019-06-05","close":11957.1611},{"date":"2019-06-07","close":11901.2217},{"date":"2019-06-10","close":12134.3057},{"date":"2019-06-11","close":12166.9375},{"date":"2019-06-12","close":12148.2891},{"date":"2019-06-13","close":12064.3809},{"date":"2019-06-14","close":12120.3213},{"date":"2019-06-17","close":12087.6885},{"date":"2019-06-18","close":11957.1611},{"date":"2019-06-19","close":12073.7031},{"date":"2019-06-20","close":12106.3359},{"date":"2019-06-21","close":12027.0869},{"date":"2019-06-24","close":11971.1445},{"date":"2019-06-25","close":11971.1445},{"date":"2019-06-26","close":11840.6191},{"date":"2019-06-27","close":11901.2217},{"date":"2019-06-28","close":11877.915},{"date":"2019-07-01","close":12171.5986},{"date":"2019-07-02","close":12260.1709},{"date":"2019-07-03","close":12260.1709},{"date":"2019-07-04","close":12306.7852},{"date":"2019-07-05","close":12330.0938},{"date":"2019-07-08","close":12288.1396},{"date":"2019-07-09","close":12269.4932},{"date":"2019-07-10","close":12213.5527},{"date":"2019-07-11","close":12316.1104},{"date":"2019-07-12","close":12283.4775},{"date":"2019-07-15","close":12372.0498},{"date":"2019-07-16","close":12274.1553},{"date":"2019-07-17","close":12269.4932},{"date":"2019-07-18","close":12120.3213},{"date":"2019-07-19","close":12222.876},{"date":"2019-07-22","close":12222.876},{"date":"2019-07-23","close":12292.8018},{"date":"2019-07-24","close":12292.8018},{"date":"2019-07-25","close":12362.7266},{"date":"2019-07-26","close":12358.0645},{"date":"2019-07-29","close":12316.1104},{"date":"2019-07-30","close":12339.417},{"date":"2019-07-31","close":12218.2139},{"date":"2019-08-01","close":12222.876},{"date":"2019-08-02","close":12325.4316},{"date":"2019-08-05","close":12441.9756},{"date":"2019-08-06","close":12353.4033},{"date":"2019-08-07","close":12330.0938},{"date":"2019-08-08","close":12344.0801},{"date":"2019-08-09","close":12358.0645},{"date":"2019-08-12","close":12549.1924},{"date":"2019-08-13","close":12395.3574},{"date":"2019-08-14","close":12260.1709},{"date":"2019-08-16","close":12185.5811},{"date":"2019-08-19","close":12199.5684},{"date":"2019-08-20","close":12241.5234},{"date":"2019-08-21","close":12190.2441},{"date":"2019-08-22","close":12241.5234},{"date":"2019-08-23","close":12274.1553},{"date":"2019-08-26","close":12358.0645},{"date":"2019-08-27","close":12255.5088},{"date":"2019-08-28","close":12302.124},{"date":"2019-08-29","close":12367.3887},{"date":"2019-08-30","close":12353.4033},{"date":"2019-09-02","close":12395.3574},{"date":"2019-09-03","close":12460.6201},{"date":"2019-09-04","close":12400.0195},{"date":"2019-09-05","close":12460.6201},{"date":"2019-09-06","close":12362.7266},{"date":"2019-09-09","close":12465.2832},{"date":"2019-09-10","close":12451.2988},{"date":"2019-09-11","close":12577.1631},{"date":"2019-09-16","close":12875.5098},{"date":"2019-09-17","close":12810.2461},{"date":"2019-09-18","close":12707.6895},{"date":"2019-09-19","close":12875.5098},{"date":"2019-09-20","close":12819.5684},{"date":"2019-09-23","close":12964.0801},{"date":"2019-09-24","close":12894.1553},{"date":"2019-09-25","close":12954.7568},{"date":"2019-09-26","close":12954.7568},{"date":"2019-09-27","close":12777.6143},{"date":"2019-09-30","close":12758.9678},{"date":"2019-10-01","close":12796.2607},{"date":"2019-10-02","close":12875.5098},{"date":"2019-10-04","close":12763.6299},{"date":"2019-10-07","close":12684.3809},{"date":"2019-10-08","close":12675.0557},{"date":"2019-10-10","close":12661.0732},{"date":"2019-10-11","close":12735.6592},{"date":"2019-10-14","close":12679.7188},{"date":"2019-10-15","close":12735.6592},{"date":"2019-10-16","close":12894.1553},{"date":"2019-10-17","close":12824.2314},{"date":"2019-10-18","close":12772.9521},{"date":"2019-10-21","close":12703.0293},{"date":"2019-10-22","close":12600.4717},{"date":"2019-10-23","close":12707.6895},{"date":"2019-10-24","close":12884.8311},{"date":"2019-10-25","close":12758.9678},{"date":"2019-10-28","close":12782.2754},{"date":"2019-10-29","close":12726.335},{"date":"2019-10-30","close":12894.1553},{"date":"2019-10-31","close":12889.4922},{"date":"2019-11-01","close":12950.0957},{"date":"2019-11-04","close":12950.0957},{"date":"2019-11-05","close":13006.0352},{"date":"2019-11-06","close":12908.1416},{"date":"2019-11-07","close":13020.0205},{"date":"2019-11-08","close":12964.0801},{"date":"2019-11-11","close":13103.9297},{"date":"2019-11-12","close":13113.2549},{"date":"2019-11-13","close":13113.2549},{"date":"2019-11-14","close":13038.668},{"date":"2019-11-15","close":13034.0059},{"date":"2019-11-18","close":13057.3145},{"date":"2019-11-19","close":13164.5312},{"date":"2019-11-20","close":13145.8867},{"date":"2019-11-21","close":13155.209},{"date":"2019-11-22","close":13164.5312},{"date":"2019-11-25","close":13253.1025},{"date":"2019-11-26","close":13257.7637},{"date":"2019-11-27","close":13276.4121},{"date":"2019-11-28","close":13285.7354},{"date":"2019-11-29","close":13178.5176},{"date":"2019-12-02","close":13350.998},{"date":"2019-12-03","close":13411.5996},{"date":"2019-12-04","close":13532.8037},{"date":"2019-12-05","close":13514.1562},{"date":"2019-12-06","close":13509.4961},{"date":"2019-12-09","close":13616.7139},{"date":"2019-12-10","close":13612.0527},{"date":"2019-12-11","close":13560.7725},{"date":"2019-12-12","close":13518.8174},{"date":"2019-12-13","close":13425.585},{"date":"2019-12-16","close":13486.1855},{"date":"2019-12-17","close":13467.5391},{"date":"2019-12-18","close":13444.2305},{"date":"2019-12-19","close":13388.291},{"date":"2019-12-20","close":13304.3828},{"date":"2019-12-23","close":13304.3828},{"date":"2019-12-24","close":13267.0908},{"date":"2019-12-26","close":13276.4121},{"date":"2019-12-27","close":13276.4121},{"date":"2019-12-30","close":13145.8867},{"date":"2020-01-02","close":13239.1172},{"date":"2020-01-03","close":13267.0908},{"date":"2020-01-06","close":13248.4404},{"date":"2020-01-07","close":13425.585},{"date":"2020-01-08","close":13309.043},{"date":"2020-01-09","close":13299.7207},{"date":"2020-01-10","close":13323.0273},{"date":"2020-01-13","close":13085.2842},{"date":"2020-01-14","close":13239.1172},{"date":"2020-01-15","close":13234.457},{"date":"2020-01-16","close":13243.7793},{"date":"2020-01-17","close":13206.4863},{"date":"2020-01-20","close":13327.6904},{"date":"2020-01-21","close":13369.6455},{"date":"2020-01-22","close":13341.6758},{"date":"2020-01-23","close":13350.998},{"date":"2020-01-28","close":13276.4121},{"date":"2020-01-29","close":13323.0273},{"date":"2020-01-30","close":13304.3828},{"date":"2020-01-31","close":13425.585},{"date":"2020-02-03","close":13467.5391},{"date":"2020-02-04","close":13411.5996},{"date":"2020-02-05","close":13528.1406},{"date":"2020-02-06","close":13626.0361},{"date":"2020-02-07","close":13686.6387},{"date":"2020-02-10","close":13616.7139},{"date":"2020-02-11","close":13504.833},{"date":"2020-02-12","close":13495.5117},{"date":"2020-02-13","close":13500.1719},{"date":"2020-02-14","close":13402.2773},{"date":"2020-02-17","close":13341.6758},{"date":"2020-02-18","close":13183.1787},{"date":"2020-02-19","close":13304.3828},{"date":"2020-02-20","close":13281.0742},{"date":"2020-02-21","close":13257.7637},{"date":"2020-02-24","close":13281.0742},{"date":"2020-02-25","close":13020.0205},{"date":"2020-02-26","close":13085.2842},{"date":"2020-02-27","close":12824.2314},{"date":"2020-02-28","close":12381.374},{"date":"2020-03-02","close":12400.0195},{"date":"2020-03-03","close":12269.4932},{"date":"2020-03-04","close":12246.1855},{"date":"2020-03-05","close":12353.4033},{"date":"2020-03-06","close":12278.8164},{"date":"2020-03-09","close":11994.4551},{"date":"2020-03-10","close":11901.2217},{"date":"2020-03-11","close":11714.7549},{"date":"2020-03-12","close":11472.3486},{"date":"2020-03-13","close":10791.7461},{"date":"2020-03-16","close":10577.3096},{"date":"2020-03-17","close":10931.5967},{"date":"2020-03-18","close":10889.6406},{"date":"2020-03-19","close":11136.708},{"date":"2020-03-20","close":10931.5967},{"date":"2020-03-23","close":10940.918},{"date":"2020-03-24","close":11076.1074},{"date":"2020-03-25","close":11640.168},{"date":"2020-03-26","close":11435.0566},{"date":"2020-03-27","close":11845.2812},{"date":"2020-03-30","close":11835.957},{"date":"2020-03-31","close":11528.2881},{"date":"2020-04-01","close":11435.0566},{"date":"2020-04-02","close":11309.1904},{"date":"2020-04-03","close":11239.2666},{"date":"2020-04-06","close":11584.2295},{"date":"2020-04-07","close":11705.4326},{"date":"2020-04-08","close":11882.5752},{"date":"2020-04-09","close":11714.7549},{"date":"2020-04-10","close":11747.3877},{"date":"2020-04-13","close":11766.0332},{"date":"2020-04-14","close":11929.1924},{"date":"2020-04-16","close":11957.1611},{"date":"2020-04-17","close":12064.3809},{"date":"2020-04-20","close":11943.1768},{"date":"2020-04-21","close":11947.8389},{"date":"2020-04-22","close":11807.9883},{"date":"2020-04-23","close":11905.8828},{"date":"2020-04-24","close":11919.8682},{"date":"2020-04-27","close":12204.2295},{"date":"2020-04-28","close":12166.9375},{"date":"2020-04-29","close":12013.1025},{"date":"2020-05-04","close":12166.9375},{"date":"2020-05-06","close":12502.5762},{"date":"2020-05-07","close":11975.8076},{"date":"2020-05-08","close":12148.2891},{"date":"2020-05-11","close":12306.7852},{"date":"2020-05-12","close":12302.124},{"date":"2020-05-13","close":12297.4629},{"date":"2020-05-14","close":12162.2754},{"date":"2020-05-15","close":12115.6572},{"date":"2020-05-18","close":12204.2295},{"date":"2020-05-19","close":12358.0645},{"date":"2020-05-20","close":12418.665},{"date":"2020-05-21","close":12376.7119},{"date":"2020-05-22","close":12358.0645},{"date":"2020-05-25","close":12591.1494},{"date":"2020-05-26","close":12763.6299},{"date":"2020-05-27","close":12954.7568},{"date":"2020-05-28","close":13257.7637},{"date":"2020-05-29","close":13173.8555},{"date":"2020-06-01","close":13034.0059},{"date":"2020-06-02","close":13164.5312},{"date":"2020-06-03","close":13052.6523},{"date":"2020-06-04","close":13047.9912},{"date":"2020-06-05","close":13029.3438},{"date":"2020-06-08","close":13145.8867},{"date":"2020-06-09","close":13150.5488},{"date":"2020-06-10","close":13099.2686},{"date":"2020-06-11","close":12968.7422},{"date":"2020-06-12","close":12810.2461},{"date":"2020-06-15","close":12619.1162},{"date":"2020-06-16","close":13001.3721},{"date":"2020-06-17","close":13075.96},{"date":"2020-06-18","close":13080.623},{"date":"2020-06-19","close":13063.0},{"date":"2020-06-22","close":13099.2686},{"date":"2020-06-23","close":13071.2988},{"date":"2020-06-24","close":12922.125},{"date":"2020-06-25","close":12814.9062},{"date":"2020-06-26","close":12912.8018},{"date":"2020-06-29","close":12656.4121},{"date":"2020-06-30","close":12558.5146},{"date":"2020-07-01","close":12586.4863},{"date":"2020-07-02","close":12628.4414},{"date":"2020-07-03","close":12714.0},{"date":"2020-07-06","close":12730.998},{"date":"2020-07-07","close":12777.6143},{"date":"2020-07-08","close":12637.7646},{"date":"2020-07-09","close":12656.4121},{"date":"2020-07-10","close":12698.3662},{"date":"2020-07-13","close":12940.7725},{"date":"2020-07-14","close":12824.2314},{"date":"2020-07-15","close":12964.0801},{"date":"2020-07-16","close":12992.0508},{"date":"2020-07-17","close":12973.4043},{"date":"2020-07-20","close":12978.0654},{"date":"2020-07-21","close":12870.8486},{"date":"2020-07-22","close":12903.4785},{"date":"2020-07-23","close":12959.4189},{"date":"2020-07-24","close":12992.0508},{"date":"2020-07-27","close":13043.3281},{"date":"2020-07-28","close":13061.9766},{"date":"2020-07-29","close":12903.4785},{"date":"2020-07-30","close":12838.2168},{"date":"2020-07-31","close":12488.5928},{"date":"2020-08-03","close":12549.1924},{"date":"2020-08-04","close":12721.6748},{"date":"2020-08-05","close":12791.5996},{"date":"2020-08-06","close":12721.6748},{"date":"2020-08-07","close":12656.4121},{"date":"2020-08-10","close":12637.7646},{"date":"2020-08-11","close":12940.7725},{"date":"2020-08-12","close":13001.3721},{"date":"2020-08-13","close":13136.5615},{"date":"2020-08-14","close":13169.1924},{"date":"2020-08-18","close":13173.8555},{"date":"2020-08-19","close":13164.5312},{"date":"2020-08-20","close":13034.0059},{"date":"2020-08-21","close":13173.8555},{"date":"2020-08-24","close":13155.209},{"date":"2020-08-25","close":13276.4121},{"date":"2020-08-26","close":13262.4268},{"date":"2020-08-27","close":13136.5615},{"date":"2020-08-28","close":13047.9912},{"date":"2020-08-31","close":13229.7959},{"date":"2020-09-01","close":13173.8555},{"date":"2020-09-02","close":13257.7637},{"date":"2020-09-03","close":13341.6758},{"date":"2020-09-04","close":13211.1494},{"date":"2020-09-07","close":13145.8867},{"date":"2020-09-08","close":13122.5771},{"date":"2020-09-09","close":13113.2549},{"date":"2020-09-10","close":13215.8115},{"date":"2020-09-11","close":13243.7793},{"date":"2020-09-14","close":13360.3213},{"date":"2020-09-15","close":13257.7637},{"date":"2020-09-16","close":13276.4121},{"date":"2020-09-17","close":13295.0596},{"date":"2020-09-18","close":13183.1787},{"date":"2020-09-21","close":13159.8711},{"date":"2020-09-22","close":13034.0059},{"date":"2020-09-23","close":13183.1787},{"date":"2020-09-24","close":13015.3594},{"date":"2020-09-25","close":13043.3281},{"date":"2020-09-28","close":13323.0273},{"date":"2020-09-29","close":13192.502},{"date":"2020-10-05","close":13113.2549},{"date":"2020-10-06","close":13108.5908},{"date":"2020-10-07","close":13136.5615},{"date":"2020-10-08","close":13094.6064},{"date":"2020-10-12","close":12968.7422},{"date":"2020-10-13","close":13047.9912},{"date":"2020-10-14","close":12987.3896},{"date":"2020-10-15","close":12894.1553},{"date":"2020-10-16","close":12842.8779},{"date":"2020-10-19","close":12917.4648},{"date":"2020-10-20","close":12796.2607},{"date":"2020-10-21","close":12828.8926},{"date":"2020-10-22","close":12796.2607},{"date":"2020-10-23","close":12824.2314},{"date":"2020-10-26","close":12740.3203},{"date":"2020-10-27","close":12698.3662},{"date":"2020-10-28","close":12735.6592},{"date":"2020-10-29","close":12744.9824},{"date":"2020-10-30","close":12553.8535},{"date":"2020-11-02","close":12735.6592},{"date":"2020-11-03","close":12730.998},{"date":"2020-11-04","close":12912.8018},{"date":"2020-11-05","close":13066.6367},{"date":"2020-11-06","close":13127.2393},{"date":"2020-11-09","close":13243.7793},{"date":"2020-11-10","close":13239.1172},{"date":"2020-11-11","close":13397.6152},{"date":"2020-11-12","close":13425.585},{"date":"2020-11-13","close":13337.0137},{"date":"2020-11-16","close":13546.7891},{"date":"2020-11-17","close":13490.8486},{"date":"2020-11-18","close":13388.291},{"date":"2020-11-19","close":13677.3154},{"date":"2020-11-20","close":13667.9912},{"date":"2020-11-23","close":13658.668},{"date":"2020-11-24","close":13817.165},{"date":"2020-11-25","close":13798.5195},{"date":"2020-11-26","close":13901.0742},{"date":"2020-11-27","close":13994.3086},{"date":"2020-11-30","close":13826.4883},{"date":"2020-12-01","close":13798.5195},{"date":"2020-12-02","close":13770.5488},{"date":"2020-12-03","close":13765.8877},{"date":"2020-12-04","close":13663.3301},{"date":"2020-12-07","close":13546.7891},{"date":"2020-12-08","close":13490.8486},{"date":"2020-12-09","close":13621.375},{"date":"2020-12-10","close":13733.2559},{"date":"2020-12-11","close":13817.165},{"date":"2020-12-14","close":13915.0605},{"date":"2020-12-15","close":13798.5195},{"date":"2020-12-16","close":13910.3975},{"date":"2020-12-17","close":14092.2021},{"date":"2020-12-18","close":14171.4502},{"date":"2020-12-21","close":14152.8037},{"date":"2020-12-22","close":14054.9082},{"date":"2020-12-23","close":13975.6611},{"date":"2020-12-24","close":14045.5879},{"date":"2020-12-28","close":14036.2627},{"date":"2020-12-29","close":14227.3906},{"date":"2020-12-30","close":14068.8955},{"date":"2021-01-04","close":14082.8789},{"date":"2021-01-05","close":14134.1592},{"date":"2021-01-06","close":14194.7607},{"date":"2021-01-07","close":14297.3145},{"date":"2021-01-08","close":14567.6924},{"date":"2021-01-11","close":14637.6162},{"date":"2021-01-12","close":14586.3389},{"date":"2021-01-13","close":14684.2354},{"date":"2021-01-14","close":14772.8066},{"date":"2021-01-15","close":14586.3389},{"date":"2021-01-18","close":14591.001},{"date":"2021-01-19","close":14702.8818},{"date":"2021-01-20","close":14577.0156},{"date":"2021-01-21","close":14679.5732},{"date":"2021-01-22","close":14744.8369},{"date":"2021-01-25","close":14721.5264},{"date":"2021-01-26","close":14609.6465},{"date":"2021-01-27","close":14656.2646},{"date":"2021-01-28","close":14591.001},{"date":"2021-01-29","close":14367.2393},{"date":"2021-02-01","close":14451.1504},{"date":"2021-02-02","close":14502.4307},{"date":"2021-02-03","close":14637.6162},{"date":"2021-02-04","close":14716.8652},{"date":"2021-02-05","close":14907.9941},{"date":"2021-02-08","close":15085.1367},{"date":"2021-02-09","close":15178.3691},{"date":"2021-02-10","close":15089.7988},{"date":"2021-02-15","close":15290.25},{"date":"2021-02-16","close":15271.6025},{"date":"2021-02-17","close":15266.9424},{"date":"2021-02-18","close":15150.4004},{"date":"2021-02-19","close":15057.166},{"date":"2021-02-22","close":15248.2949},{"date":"2021-02-23","close":15280.9268},{"date":"2021-02-24","close":14982.5791},{"date":"2021-02-25","close":15085.1367},{"date":"2021-02-26","close":14782.1299},{"date":"2021-03-02","close":14931.3018},{"date":"2021-03-03","close":14949.9482},{"date":"2021-03-04","close":14749.4971},{"date":"2021-03-05","close":14600.3232},{"date":"2021-03-08","close":14749.4971},{"date":"2021-03-09","close":14777.4678},{"date":"2021-03-10","close":14889.3477},{"date":"2021-03-11","close":14917.3154},{"date":"2021-03-12","close":15094.46},{"date":"2021-03-15","close":15117.7695},{"date":"2021-03-16","close":15150.4004},{"date":"2021-03-17","close":15197.0156},{"date":"2021-03-18","close":15425.4365},{"date":"2021-03-19","close":15458.0693},{"date":"2021-03-22","close":15248.2949},{"date":"2021-03-23","close":15071.1504},{"date":"2021-03-24","close":14847.3926},{"date":"2021-03-25","close":15001.2266},{"date":"2021-03-26","close":15145.7373},{"date":"2021-03-29","close":15215.6621},{"date":"2021-03-30","close":15043.1816},{"date":"2021-03-31","close":14754.1582},{"date":"2021-04-01","close":14935.9639},{"date":"2021-04-02","close":14991.9023},{"date":"2021-04-05","close":15252.9561},{"date":"2021-04-06","close":14847.3926},{"date":"2021-04-07","close":14884.6855},{"date":"2021-04-08","close":14796.1123},{"date":"2021-04-09","close":14912.6562},{"date":"2021-04-12","close":14898.6719},{"date":"2021-04-13","close":15010.5508},{"date":"2021-04-14","close":14912.6562},{"date":"2021-04-15","close":14912.6562},{"date":"2021-04-16","close":14991.9023},{"date":"2021-04-19","close":15024.5352},{"date":"2021-04-20","close":14772.8066},{"date":"2021-04-21","close":14632.9551},{"date":"2021-04-22","close":14754.1582},{"date":"2021-04-23","close":14842.7305},{"date":"2021-04-26","close":14805.4385},{"date":"2021-04-27","close":14549.0459},{"date":"2021-04-28","close":14469.7979},{"date":"2021-04-29","close":14539.7227},{"date":"2021-04-30","close":14404.5332},{"date":"2021-05-03","close":14544.3838},{"date":"2021-05-04","close":14544.3838},{"date":"2021-05-06","close":14712.2031},{"date":"2021-05-07","close":14819.4229},{"date":"2021-05-10","close":14940.624},{"date":"2021-05-11","close":14656.2646},{"date":"2021-05-12","close":14530.3994},{"date":"2021-05-13","close":14287.9922},{"date":"2021-05-14","close":14418.5176},{"date":"2021-05-17","close":14651.6016},{"date":"2021-05-18","close":14749.4971},{"date":"2021-05-20","close":14796.1123},{"date":"2021-05-21","close":14842.7305},{"date":"2021-05-24","close":14884.6855},{"date":"2021-05-25","close":14880.0234},{"date":"2021-05-26","close":14833.4062},{"date":"2021-05-27","close":14763.4814},{"date":"2021-05-28","close":14875.3623},{"date":"2021-05-31","close":14702.8818},{"date":"2021-06-01","close":14656.2646},{"date":"2021-06-02","close":14749.4971},{"date":"2021-06-03","close":14945.2871},{"date":"2021-06-04","close":14935.9639},{"date":"2021-06-07","close":14987.2412},{"date":"2021-06-08","close":15005.8887},{"date":"2021-06-09","close":14949.9482},{"date":"2021-06-10","close":14991.9023},{"date":"2021-06-11","close":14805.4385},{"date":"2021-06-14","close":15010.5508},{"date":"2021-06-15","close":14973.2568},{"date":"2021-06-16","close":14977.918},{"date":"2021-06-17","close":15085.1367},{"date":"2021-06-18","close":15061.8281},{"date":"2021-06-21","close":14763.4814},{"date":"2021-06-22","close":14926.6406},{"date":"2021-06-23","close":14926.6406},{"date":"2021-06-24","close":15010.5508},{"date":"2021-06-25","close":15103.7822},{"date":"2021-06-28","close":15075.8135},{"date":"2021-06-29","close":14917.3154},{"date":"2021-06-30","close":14912.6562},{"date":"2021-07-01","close":14926.6406},{"date":"2021-07-02","close":14917.3154},{"date":"2021-07-05","close":14973.2568},{"date":"2021-07-06","close":14977.918},{"date":"2021-07-07","close":14926.6406},{"date":"2021-07-08","close":15145.7373},{"date":"2021-07-09","close":14931.3018},{"date":"2021-07-12","close":15113.1064},{"date":"2021-07-13","close":15280.9268},{"date":"2021-07-14","close":15290.25},{"date":"2021-07-15","close":15201.6787},{"date":"2021-07-16","close":15085.1367},{"date":"2021-07-19","close":14935.9639},{"date":"2021-07-20","close":14949.9482},{"date":"2021-07-21","close":14884.6855},{"date":"2021-07-22","close":15080.4746},{"date":"2021-07-23","close":15131.7529},{"date":"2021-07-26","close":15145.7373},{"date":"2021-07-27","close":15103.7822},{"date":"2021-07-28","close":15145.7373},{"date":"2021-07-29","close":15155.0625},{"date":"2021-07-30","close":15015.2129},{"date":"2021-08-02","close":15299.5713},{"date":"2021-08-03","close":15047.8438},{"date":"2021-08-04","close":15089.7988},{"date":"2021-08-05","close":14996.5645},{"date":"2021-08-06","close":15215.6621},{"date":"2021-08-09","close":15089.7988},{"date":"2021-08-10","close":15094.46},{"date":"2021-08-11","close":15271.6025},{"date":"2021-08-12","close":15364.8359},{"date":"2021-08-13","close":15653.8594},{"date":"2021-08-17","close":15560.627},{"date":"2021-08-18","close":15402.1309},{"date":"2021-08-19","close":15169.0469},{"date":"2021-08-20","close":15243.6348},{"date":"2021-08-23","close":15304.2344},{"date":"2021-08-24","close":15430.0996},{"date":"2021-08-25","close":15458.0693},{"date":"2021-08-26","close":15509.3486},{"date":"2021-08-27","close":15420.7754},{"date":"2021-08-30","close":15583.9346},{"date":"2021-08-31","close":15467.3936},{"date":"2021-09-01","close":15532.6553},{"date":"2021-09-02","close":15649.1982},{"date":"2021-09-03","close":15933.5596},{"date":"2021-09-06","close":16189.9492},{"date":"2021-09-07","close":16362.4287},{"date":"2021-09-08","close":16446.3438},{"date":"2021-09-09","close":16614.1641},{"date":"2021-09-10","close":16819.2754},{"date":"2021-09-13","close":16819.2754},{"date":"2021-09-14","close":16851.9043},{"date":"2021-09-15","close":16777.3184},{"date":"2021-09-16","close":16777.3184},{"date":"2021-09-17","close":16814.6133},{"date":"2021-09-23","close":16884.5391},{"date":"2021-09-24","close":16586.1953},{"date":"2021-09-27","close":16670.1016},{"date":"2021-09-28","close":16656.1172},{"date":"2021-09-29","close":16241.2285},{"date":"2021-09-30","close":16236.5654},{"date":"2021-10-01","close":16120.0254},{"date":"2021-10-05","close":15807.6943},{"date":"2021-10-06","close":15719.123},{"date":"2021-10-07","close":15723.7832},{"date":"2021-10-08","close":15914.9092},{"date":"2021-10-12","close":16040.7764},{"date":"2021-10-13","close":15817.0176},{"date":"2021-10-14","close":15719.123},{"date":"2021-10-15","close":15984.8379},{"date":"2021-10-18","close":15896.2666},{"date":"2021-10-19","close":15784.3857},{"date":"2021-10-20","close":15728.4463},{"date":"2021-10-21","close":15583.9346},{"date":"2021-10-22","close":15621.2285},{"date":"2021-10-25","close":15467.3936},{"date":"2021-10-26","close":15625.8906},{"date":"2021-10-27","close":15625.8906},{"date":"2021-10-28","close":15728.4463},{"date":"2021-10-29","close":15537.3184},{"date":"2021-11-01","close":15998.8223},{"date":"2021-11-02","close":16003.4844},{"date":"2021-11-03","close":15942.8848},{"date":"2021-11-04","close":16120.0254},{"date":"2021-11-05","close":16138.6709},{"date":"2021-11-08","close":16175.9668},{"date":"2021-11-09","close":15989.5},{"date":"2021-11-10","close":15956.8652},{"date":"2021-11-11","close":15998.8223},{"date":"2021-11-12","close":16036.1133},{"date":"2021-11-15","close":16185.2891},{"date":"2021-11-16","close":16292.5068},{"date":"2021-11-17","close":16147.9951},{"date":"2021-11-18","close":16147.9951},{"date":"2021-11-19","close":16171.3037},{"date":"2021-11-22","close":16231.9062},{"date":"2021-11-23","close":16101.3779},{"date":"2021-11-24","close":16045.4365},{"date":"2021-11-25","close":15998.8223},{"date":"2021-11-26","close":15989.5},{"date":"2021-11-29","close":15844.9854},{"date":"2021-11-30","close":15583.9346},{"date":"2021-12-01","close":15490.7002},{"date":"2021-12-02","close":15369.498},{"date":"2021-12-03","close":15593.2578},{"date":"2021-12-06","close":15532.6553},{"date":"2021-12-07","close":15831.0039},{"date":"2021-12-08","close":15919.5752},{"date":"2021-12-09","close":15803.0312},{"date":"2021-12-10","close":15863.6348},{"date":"2021-12-13","close":15779.7227},{"date":"2021-12-14","close":15733.1094},{"date":"2021-12-15","close":15826.3408},{"date":"2021-12-16","close":15989.5},{"date":"2021-12-17","close":15924.2354},{"date":"2021-12-20","close":15709.7988},{"date":"2021-12-21","close":15924.2354},{"date":"2021-12-22","close":15849.6475},{"date":"2021-12-23","close":15980.1729},{"date":"2021-12-24","close":15910.249},{"date":"2021-12-27","close":15840.3262},{"date":"2021-12-28","close":15900.9287},{"date":"2021-12-29","close":15784.3857},{"date":"2021-12-30","close":15872.959},{"date":"2022-01-03","close":15886.0},{"date":"2022-01-04","close":16222.5811},{"date":"2022-01-05","close":16325.1396},{"date":"2022-01-06","close":16068.748},{"date":"2022-01-07","close":16026.7949},{"date":"2022-01-10","close":16124.6885},{"date":"2022-01-11","close":16026.7949},{"date":"2022-01-12","close":16180.6289},{"date":"2022-01-13","close":16166.6406},{"date":"2022-01-14","close":16040.7764},{"date":"2022-01-17","close":16106.042},{"date":"2022-01-18","close":15998.8223},{"date":"2022-01-19","close":15700.4775},{"date":"2022-01-20","close":15747.0938},{"date":"2022-01-21","close":15765.7383},{"date":"2022-01-24","close":15649.1982},{"date":"2022-01-25","close":15537.3184},{"date":"2022-01-26","close":15490.7002},{"date":"2022-01-27","close":15066.4902},{"date":"2022-01-28","close":15271.6025},{"date":"2022-02-03","close":15607.2412},{"date":"2022-02-04","close":15555.9648},{"date":"2022-02-07","close":15518.6719},{"date":"2022-02-08","close":15607.2412},{"date":"2022-02-09","close":15737.7676},{"date":"2022-02-10","close":15775.0615},{"date":"2022-02-11","close":15691.1533},{"date":"2022-02-14","close":15536.0},{"date":"2022-02-15","close":15299.5713},{"date":"2022-02-16","close":15360.1748},{"date":"2022-02-17","close":15397.4688},{"date":"2022-02-18","close":15430.0996},{"date":"2022-02-21","close":15290.25},{"date":"2022-02-22","close":15075.8135},{"date":"2022-02-23","close":15262.2803},{"date":"2022-02-24","close":14931.3018},{"date":"2022-02-25","close":15131.7529},{"date":"2022-02-28","close":15113.1064},{"date":"2022-03-02","close":15010.5508},{"date":"2022-03-03","close":15089.7988},{"date":"2022-03-04","close":14791.4512},{"date":"2022-03-07","close":14558.3682},{"date":"2022-03-08","close":14404.5332},{"date":"2022-03-10","close":14935.9639},{"date":"2022-03-11","close":14632.9551},{"date":"2022-03-14","close":14628.2949},{"date":"2022-03-15","close":14600.3232},{"date":"2022-03-16","close":14880.0234},{"date":"2022-03-17","close":14889.3477},{"date":"2022-03-18","close":15001.2266},{"date":"2022-03-21","close":14912.6562},{"date":"2022-03-22","close":14991.9023},{"date":"2022-03-23","close":15285.5869},{"date":"2022-03-24","close":15355.5127},{"date":"2022-03-25","close":15313.5586},{"date":"2022-03-28","close":15266.9424},{"date":"2022-03-29","close":15280.9268},{"date":"2022-03-30","close":15220.3232},{"date":"2022-03-31","close":14940.624},{"date":"2022-04-01","close":15038.5205},{"date":"2022-04-04","close":15155.0625},{"date":"2022-04-05","close":14987.2412},{"date":"2022-04-06","close":14726.1865},{"date":"2022-04-07","close":14544.3838},{"date":"2022-04-08","close":14744.8369},{"date":"2022-04-11","close":14651.6016},{"date":"2022-04-12","close":14343.9326},{"date":"2022-04-13","close":14385.8877},{"date":"2022-04-14","close":14618.9717},{"date":"2022-04-15","close":14502.4307},{"date":"2022-04-18","close":14409.1953},{"date":"2022-04-19","close":14320.625},{"date":"2022-04-20","close":14521.0742},{"date":"2022-04-21","close":14558.3682},{"date":"2022-04-22","close":14525.7363},{"date":"2022-04-25","close":14381.2266},{"date":"2022-04-26","close":14306.6396},{"date":"2022-04-27","close":14427.8438},{"date":"2022-04-28","close":14553.708},{"date":"2022-04-29","close":14558.3682},{"date":"2022-05-02","close":14504.0},{"date":"2022-05-03","close":14544.3838},{"date":"2022-05-04","close":14493.1055},{"date":"2022-05-06","close":14535.0605},{"date":"2022-05-09","close":14309.0},{"date":"2022-05-10","close":14241.376},{"date":"2022-05-11","close":14143.4805},{"date":"2022-05-12","close":14143.4805},{"date":"2022-05-13","close":14395.2109},{"date":"2022-05-16","close":14539.7227},{"date":"2022-05-17","close":14427.8438},{"date":"2022-05-18","close":14395.2109},{"date":"2022-05-19","close":14315.9639},{"date":"2022-05-20","close":14446.4893},{"date":"2022-05-23","close":14618.9717},{"date":"2022-05-24","close":14586.3389},{"date":"2022-05-25","close":14698.2188},{"date":"2022-05-26","close":14646.9385},{"date":"2022-05-27","close":14660.9258},{"date":"2022-05-30","close":14707.543},{"date":"2022-05-31","close":14451.1504},{"date":"2022-06-02","close":14558.3682},{"date":"2022-06-03","close":14460.4736},{"date":"2022-06-07","close":14409.1953},{"date":"2022-06-08","close":14455.8125},{"date":"2022-06-09","close":14530.3994},{"date":"2022-06-10","close":14465.1367},{"date":"2022-06-13","close":14227.3906},{"date":"2022-06-14","close":14059.5713},{"date":"2022-06-15","close":13915.0605},{"date":"2022-06-16","close":13919.7217},{"date":"2022-06-17","close":13807.8408},{"date":"2022-06-20","close":13612.0527},{"date":"2022-06-21","close":13957.0137},{"date":"2022-06-22","close":13779.8691},{"date":"2022-06-23","close":13915.0605},{"date":"2022-06-24","close":14064.2324},{"date":"2022-06-27","close":13952.3525},{"date":"2022-06-28","close":14050.2461},{"date":"2022-06-29","close":14003.6318},{"date":"2022-06-30","close":13775.21},{"date":"2022-07-01","close":13845.1348},{"date":"2022-07-04","close":13891.752},{"date":"2022-07-05","close":14059.5713},{"date":"2022-07-06","close":13989.6465},{"date":"2022-07-07","close":13980.3242},{"date":"2022-07-08","close":14148.1426},{"date":"2022-07-11","close":14250.7002},{"date":"2022-07-12","close":14110.8496},{"date":"2022-07-13","close":14073.5557},{"date":"2022-07-14","close":14031.6006},{"date":"2022-07-15","close":14054.9082},{"date":"2022-07-18","close":14078.2188},{"date":"2022-07-19","close":14222.7275},{"date":"2022-07-20","close":14451.1504},{"date":"2022-07-21","close":14371.9023},{"date":"2022-07-22","close":14507.0898},{"date":"2022-07-25","close":14567.6924},{"date":"2022-07-26","close":14502.4307},{"date":"2022-07-27","close":14586.3389},{"date":"2022-07-28","close":14618.9717},{"date":"2022-07-29","close":14749.4971},{"date":"2022-08-01","close":15061.8281},{"date":"2022-08-02","close":14945.2871},{"date":"2022-08-03","close":14716.8652},{"date":"2022-08-04","close":14721.5264},{"date":"2022-08-05","close":14721.5264},{"date":"2022-08-08","close":14618.9717},{"date":"2022-08-09","close":14553.708},{"date":"2022-08-10","close":14600.3232},{"date":"2022-08-11","close":14707.543},{"date":"2022-08-12","close":14921.9785},{"date":"2022-08-16","close":15187.6924},{"date":"2022-08-17","close":15197.0156},{"date":"2022-08-18","close":15057.166},{"date":"2022-08-19","close":15010.5508},{"date":"2022-08-22","close":15173.709},{"date":"2022-08-23","close":14898.6719},{"date":"2022-08-24","close":14954.6104},{"date":"2022-08-25","close":15066.4902},{"date":"2022-08-26","close":14926.6406},{"date":"2022-08-29","close":14600.3232},{"date":"2022-08-30","close":14777.4678},{"date":"2022-08-31","close":14758.8203},{"date":"2022-09-01","close":14656.2646},{"date":"2022-09-02","close":14544.3838},{"date":"2022-09-05","close":14679.5732},{"date":"2022-09-06","close":14581.6768},{"date":"2022-09-07","close":14301.9766},{"date":"2022-09-08","close":14581.6768},{"date":"2022-09-13","close":14959.2725},{"date":"2022-09-14","close":14684.2354},{"date":"2022-09-15","close":14744.8369},{"date":"2022-09-16","close":14637.6162},{"date":"2022-09-19","close":14670.249},{"date":"2022-09-20","close":14702.8818},{"date":"2022-09-21","close":14488.4453},{"date":"2022-09-22","close":14441.8281},{"date":"2022-09-23","close":14763.4814},{"date":"2022-09-26","close":14418.5176},{"date":"2022-09-27","close":14320.625},{"date":"2022-09-28","close":14166.79},{"date":"2022-09-29","close":14409.1953},{"date":"2022-09-30","close":14017.6143},{"date":"2022-10-04","close":14674.9102},{"date":"2022-10-05","close":14614.3086},{"date":"2022-10-06","close":14577.0156},{"date":"2022-10-07","close":14451.1504},{"date":"2022-10-11","close":14381.2266},{"date":"2022-10-12","close":14255.3613},{"date":"2022-10-13","close":14106.1895},{"date":"2022-10-14","close":14320.625},{"date":"2022-10-17","close":14073.5557},{"date":"2022-10-18","close":14148.1426},{"date":"2022-10-19","close":14194.7607},{"date":"2022-10-20","close":14162.126},{"date":"2022-10-21","close":14003.6318},{"date":"2022-10-24","close":14180.7744},{"date":"2022-10-25","close":14390.5488},{"date":"2022-10-26","close":14535.0605},{"date":"2022-10-27","close":14558.3682},{"date":"2022-10-28","close":14493.1055},{"date":"2022-10-31","close":14549.0459},{"date":"2022-11-01","close":14609.6465},{"date":"2022-11-02","close":14726.1865},{"date":"2022-11-03","close":14702.8818},{"date":"2022-11-04","close":14521.0742},{"date":"2022-11-07","close":14600.3232},{"date":"2022-11-08","close":14577.0156},{"date":"2022-11-09","close":14357.918},{"date":"2022-11-10","close":14334.6094},{"date":"2022-11-11","close":14577.0156},{"date":"2022-11-14","close":14772.8066},{"date":"2022-11-15","close":14563.0312},{"date":"2022-11-16","close":14758.8203},{"date":"2022-11-17","close":14912.6562},{"date":"2022-11-18","close":14884.6855},{"date":"2022-11-21","close":14996.5645},{"date":"2022-11-22","close":14977.918},{"date":"2022-11-23","close":14987.2412},{"date":"2022-11-24","close":15145.7373},{"date":"2022-11-25","close":15099.1211},{"date":"2022-11-28","close":15234.3105},{"date":"2022-11-29","close":14935.9639},{"date":"2022-11-30","close":14931.3018},{"date":"2022-12-01","close":14940.624},{"date":"2022-12-02","close":14754.1582},{"date":"2022-12-05","close":14646.9385},{"date":"2022-12-06","close":14702.8818},{"date":"2022-12-07","close":14758.8203},{"date":"2022-12-08","close":14632.9551},{"date":"2022-12-09","close":14758.8203},{"date":"2022-12-12","close":14637.6162},{"date":"2022-12-13","close":14763.4814},{"date":"2022-12-14","close":14931.3018},{"date":"2022-12-15","close":14977.918},{"date":"2022-12-16","close":14651.6016},{"date":"2022-12-19","close":14511.752},{"date":"2022-12-20","close":14404.5332},{"date":"2022-12-21","close":14511.752},{"date":"2022-12-22","close":14521.0742},{"date":"2022-12-23","close":14315.9639},{"date":"2022-12-26","close":14432.5049},{"date":"2022-12-27","close":14325.2861},{"date":"2022-12-28","close":14134.1592},{"date":"2022-12-29","close":13961.6758},{"date":"2023-01-02","close":14082.8789},{"date":"2023-01-03","close":14246.0371},{"date":"2023-01-04","close":14343.9326},{"date":"2023-01-05","close":14143.4805},{"date":"2023-01-06","close":14031.6006},{"date":"2023-01-09","close":14096.8643},{"date":"2023-01-10","close":14017.6143},{"date":"2023-01-11","close":14148.1426},{"date":"2023-01-12","close":14334.6094},{"date":"2023-01-13","close":14455.8125},{"date":"2023-01-16","close":14483.7812},{"date":"2023-01-17","close":14539.7227},{"date":"2023-01-18","close":14539.7227},{"date":"2023-01-19","close":14516.4131},{"date":"2023-01-20","close":14637.6162},{"date":"2023-01-25","close":14852.0527},{"date":"2023-01-26","close":14903.3311},{"date":"2023-01-27","close":14907.9941},{"date":"2023-01-30","close":14898.6719},{"date":"2023-01-31","close":14782.1299},{"date":"2023-02-01","close":14758.8203},{"date":"2023-02-02","close":14777.4678},{"date":"2023-02-03","close":14861.376},{"date":"2023-02-06","close":14852.0527},{"date":"2023-02-07","close":14880.0234},{"date":"2023-02-08","close":15136.415},{"date":"2023-02-09","close":15089.7988},{"date":"2023-02-10","close":15099.1211},{"date":"2023-02-13","close":15038.5205},{"date":"2023-02-14","close":15122.4307},{"date":"2023-02-15","close":15155.0625},{"date":"2023-02-16","close":15159.7236},{"date":"2023-02-17","close":15150.4004},{"date":"2023-02-20","close":15169.0469},{"date":"2023-02-21","close":15192.3555},{"date":"2023-02-22","close":14996.5645},{"date":"2023-02-23","close":15019.874},{"date":"2023-02-24","close":15085.1367},{"date":"2023-02-27","close":15183.0312},{"date":"2023-02-28","close":15150.4004},{"date":"2023-03-02","close":15108.4434},{"date":"2023-03-03","close":15192.3555},{"date":"2023-03-06","close":15308.8965},{"date":"2023-03-07","close":15434.7617},{"date":"2023-03-08","close":15523.334},{"date":"2023-03-09","close":15667.8447},{"date":"2023-03-10","close":15495.3623},{"date":"2023-03-13","close":15136.415},{"date":"2023-03-14","close":14926.6406},{"date":"2023-03-15","close":14894.0078},{"date":"2023-03-16","close":15052.5068},{"date":"2023-03-17","close":14954.6104},{"date":"2023-03-20","close":15108.4434},{"date":"2023-03-21","close":15136.415},{"date":"2023-03-22","close":15262.2803},{"date":"2023-03-23","close":15075.8135},{"date":"2023-03-24","close":15276.2646},{"date":"2023-03-27","close":15290.25},{"date":"2023-03-28","close":15346.1904},{"date":"2023-03-29","close":15453.4062},{"date":"2023-03-30","close":15308.8965},{"date":"2023-03-31","close":15346.1904},{"date":"2023-04-03","close":15784.3857},{"date":"2023-04-04","close":15961.5322},{"date":"2023-04-05","close":15677.1689},{"date":"2023-04-06","close":15667.8447},{"date":"2023-04-07","close":15597.9209},{"date":"2023-04-10","close":15639.875},{"date":"2023-04-11","close":15677.1689},{"date":"2023-04-12","close":15831.0039},{"date":"2023-04-13","close":15705.1357},{"date":"2023-04-14","close":15686.4902},{"date":"2023-04-17","close":15803.0312},{"date":"2023-04-18","close":15928.8975},{"date":"2023-04-19","close":15900.9287},{"date":"2023-04-20","close":15938.2207},{"date":"2023-04-21","close":16045.4365},{"date":"2023-04-24","close":16068.748},{"date":"2023-04-25","close":16115.3633},{"date":"2023-04-26","close":16040.7764},{"date":"2023-04-27","close":16119.8008},{"date":"2023-04-28","close":16148.0234},{"date":"2023-05-02","close":16006.9111},{"date":"2023-05-03","close":16199.7676},{"date":"2023-05-04","close":16227.9873},{"date":"2023-05-08","close":16096.2832},{"date":"2023-05-09","close":16279.7295},{"date":"2023-05-10","close":16180.9473},{"date":"2023-05-11","close":16336.1719},{"date":"2023-05-12","close":16524.3242},{"date":"2023-05-15","close":16496.1035},{"date":"2023-05-16","close":16627.8066},{"date":"2023-05-17","close":16651.3242},{"date":"2023-05-18","close":16780.0},{"date":"2023-05-19","close":16632.5117},{"date":"2023-05-22","close":16651.3242},{"date":"2023-05-23","close":16364.3965},{"date":"2023-05-24","close":16422.0},{"date":"2023-05-25","close":16336.1719},{"date":"2023-05-26","close":16312.6523},{"date":"2023-05-30","close":16293.8398},{"date":"2023-05-31","close":16218.5801},{"date":"2023-06-01","close":16340.8779},{"date":"2023-06-02","close":16467.8789},{"date":"2023-06-05","close":16646.6191},{"date":"2023-06-07","close":16646.6191},{"date":"2023-06-08","close":16326.7666},{"date":"2023-06-09","close":16632.5117},{"date":"2023-06-12","close":16651.3242},{"date":"2023-06-13","close":16674.8477},{"date":"2023-06-14","close":17004.1055},{"date":"2023-06-15","close":16801.8438},{"date":"2023-06-16","close":16820.6602},{"date":"2023-06-19","close":16693.6602},{"date":"2023-06-20","close":16604.291},{"date":"2023-06-21","close":16750.1035},{"date":"2023-06-22","close":16905.3301},{"date":"2023-06-23","close":16627.8066},{"date":"2023-06-26","close":16608.9922},{"date":"2023-06-27","close":16444.3594},{"date":"2023-06-28","close":16787.7363},{"date":"2023-06-29","close":16891.2188},{"date":"2023-06-30","close":16764.2188},{"date":"2023-07-03","close":16992.0},{"date":"2023-07-04","close":16816.0},{"date":"2023-07-05","close":16732.0},{"date":"2023-07-06","close":16656.0},{"date":"2023-07-07","close":16529.0254},{"date":"2023-07-10","close":16514.9141},{"date":"2023-07-11","close":16520.0},{"date":"2023-07-12","close":16553.0},{"date":"2023-07-13","close":16544.0},{"date":"2023-07-14","close":16529.0254},{"date":"2023-07-17","close":16251.5068},{"date":"2023-07-18","close":16280.0},{"date":"2023-07-19","close":16486.6934},{"date":"2023-07-20","close":16364.3965},{"date":"2023-07-21","close":16463.1777},{"date":"2023-07-24","close":16411.4355},{"date":"2023-07-25","close":16412.0},{"date":"2023-07-26","close":16425.543},{"date":"2023-07-27","close":16535.0},{"date":"2023-07-28","close":16646.6191},{"date":"2023-07-31","close":16562.0},{"date":"2023-08-01","close":16661.0},{"date":"2023-08-02","close":16576.0},{"date":"2023-08-03","close":16298.542},{"date":"2023-08-04","close":16529.0254},{"date":"2023-08-07","close":16580.7695},{"date":"2023-08-08","close":16674.8477},{"date":"2023-08-09","close":16618.3984},{"date":"2023-08-10","close":16651.3242},{"date":"2023-08-11","close":16613.6953},{"date":"2023-08-14","close":16547.8418},{"date":"2023-08-16","close":16402.0273},{"date":"2023-08-17","close":16298.542},{"date":"2023-08-18","close":16195.0625},{"date":"2023-08-21","close":16331.4707},{"date":"2023-08-22","close":16326.7666},{"date":"2023-08-23","close":16458.4707},{"date":"2023-08-24","close":16430.252},{"date":"2023-08-25","close":16180.9473},{"date":"2023-08-28","close":16416.1387},{"date":"2023-08-29","close":16369.0996},{"date":"2023-08-30","close":16472.5859},{"date":"2023-08-31","close":16571.3633},{"date":"2023-09-01","close":16698.3633},{"date":"2023-09-04","close":16834.7734},{"date":"2023-09-05","close":16905.3301},{"date":"2023-09-06","close":17074.666},{"date":"2023-09-07","close":16989.9961},{"date":"2023-09-08","close":16881.8086},{"date":"2023-09-11","close":16957.0703},{"date":"2023-09-12","close":17046.4434},{"date":"2023-09-13","close":16952.3652},{"date":"2023-09-14","close":17084.0703},{"date":"2023-09-15","close":17352.1895},{"date":"2023-09-18","close":17220.4805},{"date":"2023-09-19","close":17342.7793},{"date":"2023-09-20","close":17220.4805},{"date":"2023-09-21","close":17027.6309},{"date":"2023-09-22","close":17022.9219},{"date":"2023-09-25","close":16966.4785},{"date":"2023-09-26","close":16980.5898},{"date":"2023-09-27","close":17060.5547},{"date":"2023-10-04","close":16148.0234},{"date":"2023-10-05","close":16345.5811},{"date":"2023-10-06","close":16336.1719},{"date":"2023-10-10","close":16712.4766},{"date":"2023-10-11","close":16496.1035},{"date":"2023-10-12","close":16759.5137},{"date":"2023-10-13","close":16623.1016},{"date":"2023-10-16","close":16496.1035},{"date":"2023-10-17","close":16566.6562},{"date":"2023-10-18","close":16590.1738},{"date":"2023-10-19","close":16397.3223},{"date":"2023-10-20","close":16232.6885},{"date":"2023-10-23","close":16166.8379},{"date":"2023-10-24","close":15992.7969},{"date":"2023-10-25","close":16218.5801},{"date":"2023-10-26","close":16025.7256},{"date":"2023-10-27","close":16223.2812},{"date":"2023-10-30","close":16016.5869},{"date":"2023-10-31","close":16078.498},{"date":"2023-11-01","close":16478.5566},{"date":"2023-11-02","close":16578.5723},{"date":"2023-11-03","close":16573.8105},{"date":"2023-11-06","close":16473.7988},{"date":"2023-11-07","close":16278.5293},{"date":"2023-11-08","close":16111.8379},{"date":"2023-11-09","close":16326.1553},{"date":"2023-11-10","close":16359.4922},{"date":"2023-11-13","close":16369.0176},{"date":"2023-11-14","close":16497.6074},{"date":"2023-11-15","close":16454.7441},{"date":"2023-11-16","close":16326.1553},{"date":"2023-11-17","close":16526.1816},{"date":"2023-11-20","close":16564.2812},{"date":"2023-11-21","close":16573.8105},{"date":"2023-11-22","close":16707.1602},{"date":"2023-11-23","close":16611.9121},{"date":"2023-11-24","close":16807.1777},{"date":"2023-11-27","close":16783.3633},{"date":"2023-11-28","close":16688.1133},{"date":"2023-11-29","close":16602.3867},{"date":"2023-11-30","close":16716.6875},{"date":"2023-12-01","close":16850.0391},{"date":"2023-12-04","close":16883.3789},{"date":"2023-12-05","close":16802.4141},{"date":"2023-12-06","close":17088.1699},{"date":"2023-12-07","close":17107.2188},{"date":"2023-12-08","close":16940.5273},{"date":"2023-12-11","close":17064.3574},{"date":"2023-12-12","close":17131.0312},{"date":"2023-12-13","close":17131.0312},{"date":"2023-12-14","close":17078.6445},{"date":"2023-12-15","close":17064.3574},{"date":"2023-12-18","close":16902.4297},{"date":"2023-12-19","close":17011.9668},{"date":"2023-12-20","close":17088.1699},{"date":"2023-12-21","close":17050.0684},{"date":"2023-12-22","close":17178.6582},{"date":"2023-12-26","close":17050.0684},{"date":"2023-12-27","close":17207.2344},{"date":"2023-12-28","close":17278.6738},{"date":"2024-01-02","close":17459.6523},{"date":"2024-01-03","close":17473.9395},{"date":"2024-01-04","close":17412.0254},{"date":"2024-01-05","close":17435.8379},{"date":"2024-01-08","close":17459.6523},{"date":"2024-01-09","close":17693.0176},{"date":"2024-01-10","close":17897.8105},{"date":"2024-01-11","close":18164.5137},{"date":"2024-01-12","close":18335.9668},{"date":"2024-01-15","close":18593.1465},{"date":"2024-01-16","close":18502.6562},{"date":"2024-01-17","close":18431.2188},{"date":"2024-01-18","close":18250.0},{"date":"2024-01-19","close":18369.3066},{"date":"2024-01-22","close":18712.2148},{"date":"2024-01-23","close":18659.8223},{"date":"2024-01-24","close":18631.252},{"date":"2024-01-25","close":18640.7754},{"date":"2024-01-26","close":18388.3555},{"date":"2024-01-29","close":18597.9102},{"date":"2024-01-30","close":18526.4707},{"date":"2024-01-31","close":18769.3633},{"date":"2024-02-01","close":18712.2148},{"date":"2024-02-02","close":18693.1641},{"date":"2024-02-05","close":18702.6895},{"date":"2024-02-06","close":18512.1836},{"date":"2024-02-07","close":18655.0605},{"date":"2024-02-08","close":18678.873},{"date":"2024-02-13","close":19036.0684},{"date":"2024-02-14","close":18869.377},{"date":"2024-02-15","close":18993.2051},{"date":"2024-02-16","close":19245.6211},{"date":"2024-02-19","close":19378.9746},{"date":"2024-02-20","close":19269.4355},{"date":"2024-02-21","close":19202.7598},{"date":"2024-02-22","close":19383.7363},{"date":"2024-02-23","close":19364.6855},{"date":"2024-02-26","close":19507.5645},{"date":"2024-02-27","close":19502.8027},{"date":"2024-02-28","close":19545.666},{"date":"2024-02-29","close":19598.0508},{"date":"2024-03-04","close":19774.2676},{"date":"2024-03-05","close":19983.8223},{"date":"2024-03-06","close":20145.7559},{"date":"2024-03-07","close":20140.9902},{"date":"2024-03-08","close":20098.125},{"date":"2024-03-11","close":19521.8516},{"date":"2024-03-12","close":19450.4141},{"date":"2024-03-13","close":19378.9746},{"date":"2024-03-14","close":19450.4141},{"date":"2024-03-15","close":19640.918},{"date":"2024-03-18","close":19931.4355},{"date":"2024-03-19","close":20169.5664},{"date":"2024-03-20","close":19988.5859},{"date":"2024-03-21","close":20169.5664},{"date":"2024-03-22","close":20526.7598},{"date":"2024-03-25","close":20350.5449},{"date":"2024-03-26","close":20274.3438},{"date":"2024-03-27","close":20507.709},{"date":"2024-03-28","close":20188.6133},{"date":"2024-03-29","close":20288.6309},{"date":"2024-04-01","close":20040.9727},{"date":"2024-04-02","close":20002.875},{"date":"2024-04-03","close":19883.8066},{"date":"2024-04-04","close":20021.9219},{"date":"2024-04-05","close":19864.7617},{"date":"2024-04-08","close":20045.7383},{"date":"2024-04-09","close":20307.6777},{"date":"2024-04-11","close":20260.0527},{"date":"2024-04-12","close":20345.7812},{"date":"2024-04-15","close":20364.8301},{"date":"2024-04-16","close":20093.3594},{"date":"2024-04-17","close":19707.5938},{"date":"2024-04-18","close":19612.3418},{"date":"2024-04-19","close":19298.0098},{"date":"2024-04-22","close":19531.3789},{"date":"2024-04-23","close":19536.1426},{"date":"2024-04-24","close":19712.3574},{"date":"2024-04-25","close":19321.8242},{"date":"2024-04-26","close":19521.8516},{"date":"2024-04-29","close":19396.8008},{"date":"2024-04-30","close":19940.2812},{"date":"2024-05-02","close":19887.375},{"date":"2024-05-03","close":20209.6133},{"date":"2024-05-07","close":20089.375},{"date":"2024-05-08","close":19704.6133},{"date":"2024-05-09","close":19738.2832},{"date":"2024-05-10","close":19728.6641},{"date":"2024-05-13","close":19728.6641},{"date":"2024-05-14","close":19656.5176},{"date":"2024-05-16","close":19613.2305},{"date":"2024-05-17","close":19767.1387},{"date":"2024-05-20","close":20017.2344},{"date":"2024-05-21","close":20031.6602},{"date":"2024-05-22","close":19815.2324},{"date":"2024-05-23","close":19872.9492},{"date":"2024-05-24","close":19872.9492},{"date":"2024-05-27","close":19988.377},{"date":"2024-05-28","close":19921.041},{"date":"2024-05-29","close":19863.3281},{"date":"2024-05-30","close":19906.6152},{"date":"2024-05-31","close":20325.043},{"date":"2024-06-03","close":20296.1855},{"date":"2024-06-04","close":20377.9473},{"date":"2024-06-05","close":20113.4199},{"date":"2024-06-07","close":20127.8516},{"date":"2024-06-10","close":20286.5664},{"date":"2024-06-11","close":20248.0859},{"date":"2024-06-12","close":20022.043},{"date":"2024-06-13","close":19892.1855},{"date":"2024-06-14","close":19921.041},{"date":"2024-06-17","close":19757.5195},{"date":"2024-06-18","close":19661.3281},{"date":"2024-06-19","close":19752.707},{"date":"2024-06-20","close":19714.2324},{"date":"2024-06-21","close":19733.4707},{"date":"2024-06-24","close":19805.6152},{"date":"2024-06-25","close":20113.4199},{"date":"2024-06-26","close":20156.709},{"date":"2024-06-27","close":20070.1367},{"date":"2024-06-28","close":20046.0918},{"date":"2024-07-01","close":20147.0879},{"date":"2024-07-02","close":20454.9004},{"date":"2024-07-03","close":20575.1367},{"date":"2024-07-04","close":20733.8535},{"date":"2024-07-05","close":20781.9434},{"date":"2024-07-08","close":20719.4238},{"date":"2024-07-09","close":20935.8535},{"date":"2024-07-10","close":21012.8047},{"date":"2024-07-11","close":21051.2812},{"date":"2024-07-12","close":21113.8047},{"date":"2024-07-15","close":21325.4219},{"date":"2024-07-16","close":21258.0898},{"date":"2024-07-17","close":21315.8066},{"date":"2024-07-18","close":21253.2793},{"date":"2024-07-19","close":21084.9473},{"date":"2024-07-22","close":20854.0898},{"date":"2024-07-23","close":20892.5645},{"date":"2024-07-24","close":20810.8047},{"date":"2024-07-25","close":20493.377},{"date":"2024-07-26","close":20257.707},{"date":"2024-07-29","close":20676.1367},{"date":"2024-07-30","close":20406.8047},{"date":"2024-07-31","close":20844.4707},{"date":"2024-08-01","close":20435.6582},{"date":"2024-08-02","close":19353.5195},{"date":"2024-08-05","close":17896.2344},{"date":"2024-08-06","close":18800.4238},{"date":"2024-08-07","close":19324.6602},{"date":"2024-08-08","close":19045.709},{"date":"2024-08-09","close":19132.2812},{"date":"2024-08-12","close":19021.6621},{"date":"2024-08-13","close":19372.7598},{"date":"2024-08-14","close":19820.043},{"date":"2024-08-16","close":20161.5176},{"date":"2024-08-19","close":20084.5684},{"date":"2024-08-20","close":20228.8516},{"date":"2024-08-21","close":20262.5195},{"date":"2024-08-22","close":20377.9473},{"date":"2024-08-23","close":20488.5664},{"date":"2024-08-26","close":20387.5645},{"date":"2024-08-27","close":20226.0},{"date":"2024-08-28","close":20613.6113},{"date":"2024-08-29","close":20502.9961},{"date":"2024-08-30","close":20709.8047},{"date":"2024-09-02","close":20652.0898},{"date":"2024-09-03","close":20849.2793},{"date":"2024-09-04","close":20195.1855},{"date":"2024-09-05","close":20161.5176},{"date":"2024-09-06","close":19901.8047},{"date":"2024-09-09","close":19906.6152},{"date":"2024-09-10","close":19800.8047},{"date":"2024-09-11","close":19685.375},{"date":"2024-09-12","close":19858.5195},{"date":"2024-09-13","close":19815.2324},{"date":"2024-09-19","close":19969.1348},{"date":"2024-09-20","close":20305.8027},{"date":"2024-09-23","close":20103.8008},{"date":"2024-09-24","close":20127.8516},{"date":"2024-09-25","close":20132.6641},{"date":"2024-09-26","close":20454.9004},{"date":"2024-09-27","close":20560.709},{"date":"2024-09-30","close":19954.7109},{"date":"2024-10-02","close":20353.8984},{"date":"2024-10-04","close":20305.8027},{"date":"2024-10-07","close":20555.8984},{"date":"2024-10-08","close":20329.8516},{"date":"2024-10-10","close":20603.9922},{"date":"2024-10-11","close":20358.709},{"date":"2024-10-14","close":20421.2324},{"date":"2024-10-15","close":20656.9004},{"date":"2024-10-16","close":20464.5176},{"date":"2024-10-17","close":20450.0898},{"date":"2024-10-18","close":20469.3262},{"date":"2024-10-21","close":20464.5176},{"date":"2024-10-22","close":20147.0879},{"date":"2024-10-23","close":19954.7109},{"date":"2024-10-24","close":19892.1855},{"date":"2024-10-25","close":19872.9492},{"date":"2024-10-28","close":19925.8516},{"date":"2024-10-29","close":20199.9941},{"date":"2024-10-30","close":20368.0},{"date":"2024-10-31","close":20262.1621},{"date":"2024-11-01","close":20063.0352},{"date":"2024-11-04","close":19878.4824},{"date":"2024-11-05","close":20139.0},{"date":"2024-11-06","close":20451.5762},{"date":"2024-11-07","close":20718.6895},{"date":"2024-11-08","close":20786.6855},{"date":"2024-11-11","close":20694.4062},{"date":"2024-11-12","close":20874.1035},{"date":"2024-11-13","close":20577.8477},{"date":"2024-11-14","close":20247.5918},{"date":"2024-11-15","close":20398.1484},{"date":"2024-11-18","close":20364.1523},{"date":"2024-11-19","close":20403.0059},{"date":"2024-11-20","close":20160.1699},{"date":"2024-11-21","close":20199.0215},{"date":"2024-11-22","close":20461.2832},{"date":"2024-11-25","close":20572.9883},{"date":"2024-11-26","close":20359.293},{"date":"2024-11-27","close":20432.1465},{"date":"2024-11-28","close":20587.5586},{"date":"2024-11-29","close":20772.1133},{"date":"2024-12-02","close":21039.2344},{"date":"2024-12-03","close":21466.623},{"date":"2024-12-04","close":21636.6074},{"date":"2024-12-05","close":21709.457},{"date":"2024-12-06","close":21670.6055},{"date":"2024-12-09","close":21952.2949},{"date":"2024-12-10","close":21670.6055},{"date":"2024-12-11","close":21685.1719},{"date":"2024-12-12","close":21855.1562},{"date":"2024-12-13","close":21602.6113},{"date":"2024-12-16","close":21486.0488},{"date":"2024-12-17","close":21277.2148},{"date":"2024-12-18","close":21364.6309},{"date":"2024-12-19","close":21146.0801},{"date":"2024-12-20","close":20917.8145},{"date":"2024-12-23","close":21170.3633},{"date":"2024-12-24","close":21155.793},{"date":"2024-12-26","close":21563.7578},{"date":"2024-12-27","close":21996.0039},{"date":"2024-12-30","close":21782.3086},{"date":"2025-01-02","close":21932.8672},{"date":"2025-01-03","close":21898.8711},{"date":"2025-01-06","close":21665.748},{"date":"2025-01-07","close":21719.1699},{"date":"2025-01-08","close":21602.6113},{"date":"2025-01-09","close":21393.7734},{"date":"2025-01-10","close":21209.2207},{"date":"2025-01-13","close":21282.0703},{"date":"2025-01-14","close":21010.0938},{"date":"2025-01-15","close":20937.2441},{"date":"2025-01-16","close":21155.793},{"date":"2025-01-17","close":21146.0801},{"date":"2025-01-20","close":21252.9277},{"date":"2025-01-21","close":21175.2227},{"date":"2025-01-22","close":21272.3555},{"date":"2025-01-23","close":21286.9238},{"date":"2025-01-24","close":21422.9121},{"date":"2025-01-31","close":22049.4238},{"date":"2025-02-03","close":21534.6172},{"date":"2025-02-04","close":21694.8887},{"date":"2025-02-05","close":21796.8809},{"date":"2025-02-06","close":22010.5742},{"date":"2025-02-07","close":22025.1426},{"date":"2025-02-10","close":21932.8672},{"date":"2025-02-11","close":21918.2969},{"date":"2025-02-12","close":21626.8945},{"date":"2025-02-13","close":21816.3047},{"date":"2025-02-14","close":21957.1484},{"date":"2025-02-17","close":22127.1328},{"date":"2025-02-18","close":22209.6992},{"date":"2025-02-19","close":22049.4238},{"date":"2025-02-20","close":21986.2891},{"date":"2025-02-21","close":21894.0117},{"date":"2025-02-24","close":21694.8887},{"date":"2025-02-25","close":21874.5879},{"date":"2025-02-26","close":21835.7324},{"date":"2025-02-27","close":22146.5625},{"date":"2025-02-28","close":21894.0117},{"date":"2025-03-04","close":22209.6992},{"date":"2025-03-05","close":22059.1406},{"date":"2025-03-06","close":22491.3887},{"date":"2025-03-07","close":22165.9863},{"date":"2025-03-10","close":22068.8555},{"date":"2025-03-11","close":21840.5898},{"date":"2025-03-12","close":21932.8672},{"date":"2025-03-13","close":22127.1328},{"date":"2025-03-14","close":22151.418},{"date":"2025-03-17","close":22287.4062},{"date":"2025-03-18","close":22535.0977},{"date":"2025-03-19","close":22656.5137},{"date":"2025-03-20","close":22962.4863},{"date":"2025-03-21","close":22972.2012},{"date":"2025-03-24","close":22923.6328},{"date":"2025-03-25","close":22870.2109},{"date":"2025-03-26","close":22889.6367},{"date":"2025-03-27","close":22870.2109},{"date":"2025-03-28","close":22408.8242},{"date":"2025-03-31","close":21971.7188},{"date":"2025-04-01","close":21981.4316},{"date":"2025-04-02","close":21753.166},{"date":"2025-04-03","close":21456.9082},{"date":"2025-04-04","close":20456.4277},{"date":"2025-04-07","close":19281.1094},{"date":"2025-04-08","close":20131.0312},{"date":"2025-04-09","close":20029.0391},{"date":"2025-04-10","close":21019.8066},{"date":"2025-04-11","close":20602.1309},{"date":"2025-04-14","close":20500.1387},{"date":"2025-04-15","close":20844.9648},{"date":"2025-04-16","close":20655.5527},{"date":"2025-04-17","close":20825.5391},{"date":"2025-04-18","close":21180.0762},{"date":"2025-04-21","close":21087.7988},{"date":"2025-04-22","close":21087.7988},{"date":"2025-04-23","close":21345.209},{"date":"2025-04-24","close":21617.1816},{"date":"2025-04-25","close":21874.5879},{"date":"2025-04-28","close":22267.9805},{"date":"2025-04-29","close":22304.3086},{"date":"2025-04-30","close":22142.291},{"date":"2025-05-02","close":21744.6172},{"date":"2025-05-07","close":22093.1953},{"date":"2025-05-08","close":21832.9883},{"date":"2025-05-09","close":21995.0059},{"date":"2025-05-12","close":22034.2832},{"date":"2025-05-13","close":22269.9414},{"date":"2025-05-14","close":22274.8516},{"date":"2025-05-15","close":21995.0059},{"date":"2025-05-16","close":22049.0098},{"date":"2025-05-19","close":21975.3672},{"date":"2025-05-20","close":22112.8359},{"date":"2025-05-21","close":22058.8281},{"date":"2025-05-22","close":21872.2656},{"date":"2025-05-23","close":21886.9941},{"date":"2025-05-26","close":21995.0059},{"date":"2025-05-27","close":22166.8418},{"date":"2025-05-28","close":22122.6562},{"date":"2025-05-29","close":22255.2148},{"date":"2025-05-30","close":22495.7832},{"date":"2025-06-02","close":22338.6758},{"date":"2025-06-04","close":22196.2969},{"date":"2025-06-05","close":21896.8145},{"date":"2025-06-09","close":21990.0938},{"date":"2025-06-10","close":22058.8281},{"date":"2025-06-11","close":21950.8184},{"date":"2025-06-12","close":21857.5352},{"date":"2025-06-13","close":21818.2598},{"date":"2025-06-16","close":21842.8086},{"date":"2025-06-17","close":21749.5234},{"date":"2025-06-18","close":22181.5723},{"date":"2025-06-19","close":22078.4688},{"date":"2025-06-20","close":21651.332},{"date":"2025-06-23","close":21430.4043},{"date":"2025-06-24","close":21582.5977},{"date":"2025-06-25","close":21602.2363},{"date":"2025-06-26","close":21739.7051},{"date":"2025-06-27","close":22147.2031},{"date":"2025-06-30","close":22304.3086},{"date":"2025-07-01","close":22166.8418},{"date":"2025-07-02","close":22127.5645},{"date":"2025-07-03","close":22107.9238},{"date":"2025-07-04","close":22117.7441},{"date":"2025-07-07","close":21872.2656},{"date":"2025-07-08","close":21808.4395},{"date":"2025-07-09","close":21813.3496},{"date":"2025-07-10","close":21823.1699},{"date":"2025-07-11","close":21867.3555},{"date":"2025-07-14","close":21828.0781},{"date":"2025-07-15","close":21828.0781},{"date":"2025-07-16","close":21700.4297},{"date":"2025-07-17","close":21896.8125},{"date":"2025-07-18","close":21950.8203},{"date":"2025-07-21","close":21882.084},{"date":"2025-07-22","close":21950.8203},{"date":"2025-07-23","close":22893.4629},{"date":"2025-07-24","close":23192.9453},{"date":"2025-07-25","close":22986.7441},{"date":"2025-07-28","close":22701.9863},{"date":"2025-07-29","close":22495.7852},{"date":"2025-07-30","close":22532.166},{"date":"2025-07-31","close":22787.8203},{"date":"2025-08-01","close":22714.0742},{"date":"2025-08-04","close":22541.998},{"date":"2025-08-05","close":22812.4043},{"date":"2025-08-06","close":23053.3125},{"date":"2025-08-07","close":23053.3125},{"date":"2025-08-08","close":23407.2969},{"date":"2025-08-11","close":23756.3672},{"date":"2025-08-12","close":23977.6074},{"date":"2025-08-13","close":23992.3574},{"date":"2025-08-14","close":24026.7715},{"date":"2025-08-18","close":24434.8398},{"date":"2025-08-19","close":24469.2539},{"date":"2025-08-20","close":24601.998},{"date":"2025-08-21","close":24272.5938},{"date":"2025-08-22","close":24066.1016},{"date":"2025-08-25","close":24267.6797},{"date":"2025-08-26","close":24105.4336},{"date":"2025-08-27","close":24105.4336},{"date":"2025-08-28","close":24071.0215},{"date":"2025-08-29","close":24071.0215},{"date":"2025-09-01","close":24110.3516},{"date":"2025-09-02","close":23997.2734},{"date":"2025-09-03","close":23559.707},{"date":"2025-09-04","close":23938.2754},{"date":"2025-09-05","close":24248.0117},{"date":"2025-09-08","close":24346.3418},{"date":"2025-09-09","close":24444.6699},{"date":"2025-09-10","close":24444.6699},{"date":"2025-09-11","close":24651.1641},{"date":"2025-09-12","close":24700.3281},{"date":"2025-09-15","close":24783.9062},{"date":"2025-09-16","close":24715.0781},{"date":"2025-09-17","close":24660.998},{"date":"2025-09-18","close":24715.0781},{"date":"2025-09-19","close":24606.916},{"date":"2025-09-22","close":24774.0762},{"date":"2025-09-23","close":24852.7383},{"date":"2025-09-24","close":24675.7441},{"date":"2025-09-25","close":24946.1523},{"date":"2025-09-26","close":24877.3203},{"date":"2025-09-29","close":24577.416},{"date":"2025-09-30","close":24592.166},{"date":"2025-10-01","close":24513.502},{"date":"2025-10-02","close":24719.9961},{"date":"2025-10-10","close":25069.0625},{"date":"2025-10-13","close":25300.1367},{"date":"2025-10-14","close":24857.6543},{"date":"2025-10-15","close":25265.7188},{"date":"2025-10-16","close":25309.9688},{"date":"2025-10-17","close":25182.1426},{"date":"2025-10-20","close":25777.0352},{"date":"2025-10-21","close":26013.0273},{"date":"2025-10-22","close":26140.8516},{"date":"2025-10-23","close":25983.5234},{"date":"2025-10-24","close":25968.7754},{"date":"2025-10-27","close":26194.9355},{"date":"2025-10-28","close":26106.4375},{"date":"2025-10-29","close":26057.2715},{"date":"2025-10-30","close":26079.0547},{"date":"2025-10-31","close":26074.1055},{"date":"2025-11-03","close":26034.5},{"date":"2025-11-04","close":26286.9766},{"date":"2025-11-05","close":25811.7305},{"date":"2025-11-06","close":26178.0664},{"date":"2025-11-07","close":26405.7852},{"date":"2025-11-10","close":26554.3008},{"date":"2025-11-11","close":26564.2012},{"date":"2025-11-12","close":26841.4258},{"date":"2025-11-13","close":27009.7441},{"date":"2025-11-14","close":26579.0527},{"date":"2025-11-17","close":26687.9648},{"date":"2025-11-18","close":25801.8281},{"date":"2025-11-19","close":25915.6895},{"date":"2025-11-20","close":26019.6504},{"date":"2025-11-21","close":25940.4414},{"date":"2025-11-24","close":25940.4414},{"date":"2025-11-25","close":25851.334},{"date":"2025-11-26","close":26405.7852},{"date":"2025-11-27","close":26316.6777},{"date":"2025-11-28","close":26430.5391},{"date":"2025-12-01","close":26440.4414},{"date":"2025-12-02","close":26400.8359},{"date":"2025-12-03","close":26465.1895},{"date":"2025-12-04","close":26994.8906},{"date":"2025-12-05","close":26846.377},{"date":"2025-12-08","close":26955.2871},{"date":"2025-12-09","close":26980.041},{"date":"2025-12-10","close":26930.5352},{"date":"2025-12-11","close":26697.8633},{"date":"2025-12-12","close":27118.6543},{"date":"2025-12-15","close":27509.7402},{"date":"2025-12-16","close":27069.1465},{"date":"2025-12-17","close":27049.3457},{"date":"2025-12-18","close":26752.3164},{"date":"2025-12-19","close":26920.6348},{"date":"2025-12-22","close":26881.0293},{"date":"2025-12-23","close":27484.9883},{"date":"2025-12-24","close":26816.6738},{"date":"2025-12-26","close":26608.7559},{"date":"2025-12-29","close":26420.6367},{"date":"2025-12-30","close":26430.5391},{"date":"2026-01-02","close":26945.3867},{"date":"2026-01-05","close":26980.041},{"date":"2026-01-06","close":27618.6504},{"date":"2026-01-07","close":27282.0176},{"date":"2026-01-08","close":27054.2969},{"date":"2026-01-09","close":27247.3652},{"date":"2026-01-12","close":27970.1348},{"date":"2026-01-13","close":27989.9355},{"date":"2026-01-14","close":28381.0234},{"date":"2026-01-15","close":28806.7617},{"date":"2026-01-16","close":28653.2969},{"date":"2026-01-19","close":28613.6934},{"date":"2026-01-20","close":28440.4277},{"date":"2026-01-21","close":27935.4805},{"date":"2026-01-22","close":28079.043},{"date":"2026-01-23","close":28138.4512},{"date":"2026-01-26","close":27786.9648},{"date":"2026-01-27","close":27856.2734},{"date":"2026-01-28","close":27583.9961},{"date":"2026-01-29","close":27736.6309},{"date":"2026-01-30","close":27984.4102},{"date":"2026-02-02","close":27910.0781},{"date":"2026-02-03","close":28296.6172},{"date":"2026-02-04","close":28291.6602},{"date":"2026-02-05","close":28554.3086},{"date":"2026-02-06","close":28856.6016},{"date":"2026-02-09","close":29634.6367},{"date":"2026-02-10","close":30313.5547},{"date":"2026-02-11","close":31175.834},{"date":"2026-02-12","close":30705.0508},{"date":"2026-02-13","close":30179.7539},{"date":"2026-02-19","close":29971.6172},{"date":"2026-02-20","close":29431.4551},{"date":"2026-02-23","close":29535.5215},{"date":"2026-02-24","close":29723.8359},{"date":"2026-02-25","close":29352.1641},{"date":"2026-02-26","close":29426.498},{"date":"2026-02-27","close":30080.6406},{"date":"2026-03-03","close":28930.9355},{"date":"2026-03-04","close":28033.9688},{"date":"2026-03-05","close":28678.1992},{"date":"2026-03-06","close":28921.0254},{"date":"2026-03-09","close":27870.4336},{"date":"2026-03-10","close":28450.2402},{"date":"2026-03-11","close":28460.1504},{"date":"2026-03-12","close":28261.9258},{"date":"2026-03-13","close":28271.8379},{"date":"2026-03-16","close":28187.5918},{"date":"2026-03-17","close":28247.0605},{"date":"2026-03-18","close":28787.2227},{"date":"2026-03-19","close":28465.1074},{"date":"2026-03-20","close":28465.1074},{"date":"2026-03-23","close":27667.252},{"date":"2026-03-24","close":28058.7461},{"date":"2026-03-25","close":28519.6191},{"date":"2026-03-26","close":28648.4648},{"date":"2026-03-27","close":28802.0898},{"date":"2026-03-30","close":28004.2344},{"date":"2026-03-31","close":28108.3027},{"date":"2026-04-01","close":29178.7188},{"date":"2026-04-02","close":28757.4883},{"date":"2026-04-03","close":28807.0449},{"date":"2026-04-06","close":28886.334},{"date":"2026-04-07","close":28757.4883},{"date":"2026-04-08","close":29461.1895},{"date":"2026-04-09","close":29228.2734},{"date":"2026-04-10","close":29134.1172},{"date":"2026-04-13","close":29129.1602},{"date":"2026-04-14","close":29307.5645},{"date":"2026-04-15","close":29362.0742},{"date":"2026-04-16","close":29832.8594},{"date":"2026-04-17","close":29515.6992},{"date":"2026-04-20","close":29481.0117},{"date":"2026-04-21","close":29426.498},{"date":"2026-04-22","close":29277.8301},{"date":"2026-04-23","close":29094.4727},{"date":"2026-04-24","close":29134.1172},{"date":"2026-04-27","close":29198.541},{"date":"2026-04-28","close":29367.0312},{"date":"2026-04-29","close":29236.25},{"date":"2026-04-30","close":28861.873},{"date":"2026-05-04","close":29121.4414},{"date":"2026-05-06","close":29386.0},{"date":"2026-05-07","close":29860.209},{"date":"2026-05-08","close":30159.709},{"date":"2026-05-11","close":30149.7266},{"date":"2026-05-12","close":30514.1191},{"date":"2026-05-13","close":31083.1699},{"date":"2026-05-14","close":30798.6445},{"date":"2026-05-15","close":30668.8613},{"date":"2026-05-18","close":30189.6602},{"date":"2026-05-19","close":30603.9688},{"date":"2026-05-20","close":30149.7266},{"date":"2026-05-21","close":30643.9023},{"date":"2026-05-22","close":31138.0781},{"date":"2026-05-26","close":31297.8125},{"date":"2026-05-27","close":31018.2773},{"date":"2026-05-28","close":30883.502},{"date":"2026-05-29","close":31587.3281},{"date":"2026-06-01","close":31437.5781},{"date":"2026-06-02","close":31427.5957},{"date":"2026-06-04","close":31762.0371},{"date":"2026-06-05","close":32186.3301},{"date":"2026-06-08","close":31048.2285},{"date":"2026-06-09","close":31123.1035},{"date":"2026-06-10","close":30908.4609},{"date":"2026-06-11","close":30748.7266},{"date":"2026-06-12","close":31093.1523},{"date":"2026-06-15","close":31841.9043},{"date":"2026-06-16","close":31607.2949},{"date":"2026-06-17","close":32091.4883},{"date":"2026-06-18","close":32555.7148},{"date":"2026-06-19","close":32371.0215},{"date":"2026-06-22","close":32735.4141},{"date":"2026-06-23","close":32126.4297},{"date":"2026-06-24","close":31732.0879},{"date":"2026-06-25","close":32276.1797},{"date":"2026-06-26","close":31462.5371},{"date":"2026-06-29","close":31727.0957},{"date":"2026-06-30","close":32171.3555},{"date":"2026-07-01","close":32376.0137},{"date":"2026-07-02","close":32495.8145},{"date":"2026-07-03","close":32635.5801},{"date":"2026-07-06","close":32700.4727},{"date":"2026-07-07","close":32500.8066},{"date":"2026-07-08","close":31557.3789},{"date":"2026-07-09","close":31617.2793},{"date":"2026-07-10","close":31906.7969},{"date":"2026-07-13","close":31447.5625},{"date":"2026-07-14","close":31422.6035},{"date":"2026-07-15","close":31682.1699},{"date":"2026-07-16","close":31287.8281},{"date":"2026-07-20","close":30304.4688},{"date":"2026-07-21","close":30768.6934},{"date":"2026-07-22","close":31123.1035},{"date":"2026-07-23","close":31008.2949},{"date":"2026-07-24","close":30544.0684},{"date":"2026-07-27","close":30923.4355},{"date":"2026-07-28","close":29980.0098},{"date":"2026-07-29","close":29985.0},{"date":"2026-07-30","close":29685.0},{"date":"2026-07-31","close":30805.0},{"date":"2026-08-03","close":31065.0},{"date":"2026-08-04","close":30650.0},{"date":"2026-08-05","close":30940.0},{"date":"2026-08-06","close":31045.0},{"date":"2026-08-07","close":31065.0},{"date":"2026-08-10","close":31340.0},{"date":"2026-08-11","close":31280.0},{"date":"2026-08-12","close":31525.0},{"date":"2026-08-13","close":31735.0},{"date":"2026-08-14","close":31640.0},{"date":"2026-08-18","close":31385.0},{"date":"2026-08-19","close":30150.0},{"date":"2026-08-20","close":30350.0},{"date":"2026-08-21","close":30155.0},{"date":"2026-08-24","close":30115.0},{"date":"2026-08-25","close":30235.0},{"date":"2026-08-26","close":30630.0},{"date":"2026-08-27","close":30540.0},{"date":"2026-08-28","close":30520.0},{"date":"2026-08-31","close":30580.0},{"date":"2026-09-01","close":30755.0},{"date":"2026-09-02","close":30030.0},{"date":"2026-09-03","close":30300.0},{"date":"2026-09-04","close":30445.0},{"date":"2026-09-07","close":30500.0},{"date":"2026-09-08","close":30530.0},{"date":"2026-09-09","close":30220.0},{"date":"2026-09-10","close":30190.0},{"date":"2026-09-11","close":30160.0},{"date":"2026-09-14","close":30400.0},{"date":"2026-09-15","close":30265.0},{"date":"2026-09-16","close":30570.0},{"date":"2026-09-17","close":30950.0},{"date":"2026-09-18","close":30805.0},{"date":"2026-09-21","close":30580.0},{"date":"2026-09-22","close":30455.0},{"date":"2026-09-23","close":30350.0},{"date":"2026-09-28","close":30320.0},{"date":"2026-09-29","close":30230.0},{"date":"2026-09-30","close":30330.0},{"date":"2026-10-01","close":30330.0},{"date":"2026-10-02","close":30315.0},{"date":"2026-10-06","close":30635.0},{"date":"2026-10-07","close":30415.0},{"date":"2026-10-08","close":30005.0},{"date":"2026-10-12","close":29950.0},{"date":"2026-10-13","close":29950.0},{"date":"2026-10-14","close":29835.0},{"date":"2026-10-15","close":29440.0},{"date":"2026-10-16","close":30005.0},{"date":"2026-10-19","close":29595.0},{"date":"2026-10-20","close":29270.0},{"date":"2026-10-21","close":29345.0},{"date":"2026-10-22","close":29150.0},{"date":"2026-10-23","close":28760.0}],"chart_data":[{"date":"2024-10-23","open":20147,"high":20263,"low":19877,"close":19955,"volume":7749},{"date":"2024-10-24","open":20345,"high":20345,"low":19705,"close":19892,"volume":15594},{"date":"2024-10-25","open":19893,"high":20221,"low":19734,"close":19873,"volume":2692},{"date":"2024-10-28","open":19845,"high":20182,"low":19835,"close":19926,"volume":16380},{"date":"2024-10-29","open":19828,"high":20200,"low":19828,"close":20200,"volume":54996},{"date":"2024-10-30","open":20406,"high":20406,"low":20081,"close":20368,"volume":5797},{"date":"2024-10-31","open":20339,"high":20359,"low":20125,"close":20262,"volume":5134},{"date":"2024-11-01","open":20393,"high":20393,"low":19882,"close":20063,"volume":14737},{"date":"2024-11-04","open":20064,"high":20064,"low":19845,"close":19878,"volume":2173},{"date":"2024-11-05","open":19910,"high":20173,"low":19910,"close":20139,"volume":2212},{"date":"2024-11-06","open":20167,"high":20569,"low":20162,"close":20452,"volume":6782},{"date":"2024-11-07","open":20450,"high":20929,"low":20450,"close":20719,"volume":5863},{"date":"2024-11-08","open":20722,"high":20879,"low":20722,"close":20787,"volume":2978},{"date":"2024-11-11","open":20826,"high":20985,"low":20694,"close":20694,"volume":7241},{"date":"2024-11-12","open":20787,"high":21144,"low":20787,"close":20874,"volume":9429},{"date":"2024-11-13","open":20876,"high":20964,"low":20501,"close":20578,"volume":14248},{"date":"2024-11-14","open":20923,"high":20953,"low":20248,"close":20248,"volume":6320},{"date":"2024-11-15","open":20582,"high":20582,"low":20398,"close":20398,"volume":3195},{"date":"2024-11-18","open":20408,"high":20577,"low":20248,"close":20364,"volume":2059},{"date":"2024-11-19","open":20364,"high":20582,"low":20315,"close":20403,"volume":1593},{"date":"2024-11-20","open":20455,"high":20602,"low":20160,"close":20160,"volume":2256},{"date":"2024-11-21","open":20165,"high":20398,"low":20165,"close":20199,"volume":1319},{"date":"2024-11-22","open":20734,"high":20734,"low":20412,"close":20461,"volume":2078},{"date":"2024-11-25","open":20784,"high":20794,"low":20461,"close":20573,"volume":4737},{"date":"2024-11-26","open":20571,"high":20690,"low":20238,"close":20359,"volume":5771},{"date":"2024-11-27","open":20779,"high":20779,"low":20326,"close":20432,"volume":4267},{"date":"2024-11-28","open":20758,"high":20758,"low":20132,"close":20588,"volume":5997},{"date":"2024-11-29","open":20747,"high":20787,"low":20556,"close":20772,"volume":4013},{"date":"2024-12-02","open":20774,"high":21103,"low":20774,"close":21039,"volume":11227},{"date":"2024-12-03","open":21097,"high":21536,"low":21097,"close":21467,"volume":7048},{"date":"2024-12-04","open":21477,"high":21821,"low":21477,"close":21637,"volume":6795},{"date":"2024-12-05","open":21722,"high":21732,"low":21559,"close":21709,"volume":4713},{"date":"2024-12-06","open":21739,"high":21744,"low":21545,"close":21671,"volume":6199},{"date":"2024-12-09","open":21535,"high":21992,"low":21535,"close":21952,"volume":5908},{"date":"2024-12-10","open":21885,"high":21885,"low":21662,"close":21671,"volume":3273},{"date":"2024-12-11","open":21670,"high":21762,"low":21540,"close":21685,"volume":8214},{"date":"2024-12-12","open":21700,"high":21923,"low":21700,"close":21855,"volume":9435},{"date":"2024-12-13","open":21938,"high":21938,"low":21527,"close":21603,"volume":24492},{"date":"2024-12-16","open":21752,"high":21757,"low":21418,"close":21486,"volume":4352},{"date":"2024-12-17","open":21753,"high":21753,"low":21277,"close":21277,"volume":3383},{"date":"2024-12-18","open":21642,"high":21676,"low":21301,"close":21365,"volume":1379},{"date":"2024-12-19","open":21054,"high":21205,"low":20886,"close":21146,"volume":5857},{"date":"2024-12-20","open":21208,"high":21271,"low":20889,"close":20918,"volume":4375},{"date":"2024-12-23","open":20764,"high":21380,"low":20764,"close":21170,"volume":4770},{"date":"2024-12-24","open":21171,"high":21420,"low":21019,"close":21156,"volume":3921},{"date":"2024-12-26","open":21012,"high":21632,"low":21012,"close":21564,"volume":5168},{"date":"2024-12-27","open":21612,"high":22194,"low":21461,"close":21996,"volume":8470},{"date":"2024-12-30","open":21733,"high":21992,"low":21733,"close":21782,"volume":8152},{"date":"2025-01-02","open":22209,"high":22209,"low":21807,"close":21933,"volume":11931},{"date":"2025-01-03","open":21602,"high":22151,"low":21602,"close":21899,"volume":98249},{"date":"2025-01-06","open":21899,"high":22127,"low":21582,"close":21666,"volume":102189},{"date":"2025-01-07","open":21666,"high":21743,"low":21544,"close":21719,"volume":53200},{"date":"2025-01-08","open":21385,"high":21618,"low":21385,"close":21603,"volume":8719},{"date":"2025-01-09","open":21618,"high":21618,"low":21277,"close":21394,"volume":5520},{"date":"2025-01-10","open":21321,"high":21321,"low":20929,"close":21209,"volume":2787},{"date":"2025-01-13","open":21624,"high":21624,"low":21166,"close":21282,"volume":4089},{"date":"2025-01-14","open":21283,"high":21293,"low":20882,"close":21010,"volume":13806},{"date":"2025-01-15","open":21344,"high":21344,"low":20927,"close":20937,"volume":5884},{"date":"2025-01-16","open":21245,"high":21371,"low":21079,"close":21156,"volume":7047},{"date":"2025-01-17","open":21420,"high":21420,"low":20891,"close":21146,"volume":7702},{"date":"2025-01-20","open":20905,"high":21414,"low":20905,"close":21253,"volume":14002},{"date":"2025-01-21","open":21404,"high":21517,"low":20994,"close":21175,"volume":7554},{"date":"2025-01-22","open":20900,"high":21341,"low":20900,"close":21272,"volume":6893},{"date":"2025-01-23","open":21473,"high":21473,"low":21195,"close":21287,"volume":7586},{"date":"2025-01-24","open":21286,"high":21676,"low":21286,"close":21423,"volume":15456},{"date":"2025-01-31","open":21612,"high":22178,"low":21612,"close":22049,"volume":14843},{"date":"2025-02-03","open":22049,"high":22049,"low":21350,"close":21535,"volume":9557},{"date":"2025-02-04","open":21752,"high":21864,"low":21540,"close":21695,"volume":7982},{"date":"2025-02-05","open":22306,"high":22306,"low":21700,"close":21797,"volume":3625},{"date":"2025-02-06","open":21808,"high":22089,"low":21808,"close":22011,"volume":6258},{"date":"2025-02-07","open":22097,"high":22097,"low":21859,"close":22025,"volume":3822},{"date":"2025-02-10","open":22268,"high":22268,"low":21705,"close":21933,"volume":5325},{"date":"2025-02-11","open":22199,"high":22199,"low":21894,"close":21918,"volume":10357},{"date":"2025-02-12","open":21767,"high":21802,"low":21540,"close":21627,"volume":17101},{"date":"2025-02-13","open":21856,"high":21914,"low":21633,"close":21816,"volume":17181},{"date":"2025-02-14","open":22127,"high":22127,"low":21840,"close":21957,"volume":14296},{"date":"2025-02-17","open":22142,"high":22146,"low":21884,"close":22127,"volume":7660},{"date":"2025-02-18","open":22147,"high":22292,"low":22128,"close":22210,"volume":8805},{"date":"2025-02-19","open":22340,"high":22340,"low":21937,"close":22049,"volume":10955},{"date":"2025-02-20","open":22049,"high":22121,"low":21806,"close":21986,"volume":7846},{"date":"2025-02-21","open":21982,"high":21982,"low":21772,"close":21894,"volume":2874},{"date":"2025-02-24","open":22127,"high":22127,"low":21695,"close":21695,"volume":22228},{"date":"2025-02-25","open":21944,"high":21949,"low":21691,"close":21875,"volume":4833},{"date":"2025-02-26","open":22143,"high":22143,"low":21555,"close":21836,"volume":7462},{"date":"2025-02-27","open":21662,"high":22147,"low":21662,"close":22147,"volume":6226},{"date":"2025-02-28","open":22219,"high":22219,"low":21738,"close":21894,"volume":9455},{"date":"2025-03-04","open":21997,"high":22288,"low":21929,"close":22210,"volume":17795},{"date":"2025-03-05","open":22242,"high":22276,"low":21951,"close":22059,"volume":5148},{"date":"2025-03-06","open":22242,"high":22491,"low":22097,"close":22491,"volume":25892},{"date":"2025-03-07","open":22744,"high":22744,"low":22079,"close":22166,"volume":9619},{"date":"2025-03-10","open":22146,"high":22233,"low":22045,"close":22069,"volume":8159},{"date":"2025-03-11","open":22365,"high":22365,"low":21565,"close":21841,"volume":14036},{"date":"2025-03-12","open":21840,"high":21938,"low":21714,"close":21933,"volume":6072},{"date":"2025-03-13","open":21933,"high":22243,"low":21933,"close":22127,"volume":3608},{"date":"2025-03-14","open":22321,"high":22321,"low":21711,"close":22151,"volume":9953},{"date":"2025-03-17","open":22341,"high":22379,"low":22151,"close":22287,"volume":10115},{"date":"2025-03-18","open":21962,"high":22569,"low":21962,"close":22535,"volume":53478},{"date":"2025-03-19","open":22435,"high":22807,"low":22435,"close":22657,"volume":16813},{"date":"2025-03-20","open":22924,"high":23001,"low":22769,"close":22962,"volume":7284},{"date":"2025-03-21","open":23180,"high":23195,"low":22700,"close":22972,"volume":57770},{"date":"2025-03-24","open":22978,"high":22978,"low":22802,"close":22924,"volume":19706},{"date":"2025-03-25","open":22924,"high":22978,"low":22759,"close":22870,"volume":13020},{"date":"2025-03-26","open":23041,"high":23167,"low":22812,"close":22890,"volume":4902},{"date":"2025-03-27","open":22739,"high":22880,"low":22564,"close":22870,"volume":14724},{"date":"2025-03-28","open":22870,"high":22870,"low":22176,"close":22409,"volume":6055},{"date":"2025-03-31","open":22434,"high":22434,"low":21710,"close":21972,"volume":101150},{"date":"2025-04-01","open":21710,"high":22267,"low":21710,"close":21981,"volume":28110},{"date":"2025-04-02","open":22200,"high":22200,"low":21729,"close":21753,"volume":4761},{"date":"2025-04-03","open":21642,"high":21642,"low":21028,"close":21457,"volume":20922},{"date":"2025-04-04","open":21366,"high":21697,"low":20206,"close":20456,"volume":141231},{"date":"2025-04-07","open":20205,"high":20399,"low":18921,"close":19281,"volume":85573},{"date":"2025-04-08","open":20671,"high":20686,"low":19412,"close":20131,"volume":26981},{"date":"2025-04-09","open":20132,"high":20249,"low":19778,"close":20029,"volume":14305},{"date":"2025-04-10","open":21678,"high":21970,"low":20123,"close":21020,"volume":46706},{"date":"2025-04-11","open":20990,"high":20990,"low":20140,"close":20602,"volume":13090},{"date":"2025-04-14","open":20636,"high":20768,"low":20480,"close":20500,"volume":7447},{"date":"2025-04-15","open":20963,"high":20963,"low":20500,"close":20845,"volume":3400},{"date":"2025-04-16","open":20835,"high":20933,"low":20549,"close":20656,"volume":74988},{"date":"2025-04-17","open":20961,"high":20961,"low":20556,"close":20826,"volume":2777},{"date":"2025-04-18","open":20828,"high":21180,"low":20828,"close":21180,"volume":11045},{"date":"2025-04-21","open":21264,"high":21264,"low":20955,"close":21088,"volume":7944},{"date":"2025-04-22","open":21084,"high":21176,"low":20987,"close":21088,"volume":4771},{"date":"2025-04-23","open":21345,"high":21466,"low":21330,"close":21345,"volume":3638},{"date":"2025-04-24","open":21516,"high":21728,"low":21403,"close":21617,"volume":4737},{"date":"2025-04-25","open":21895,"high":21944,"low":21758,"close":21875,"volume":7451},{"date":"2025-04-28","open":21874,"high":22341,"low":21874,"close":22268,"volume":4883},{"date":"2025-04-29","open":22510,"high":22510,"low":22211,"close":22304,"volume":4509},{"date":"2025-04-30","open":22303,"high":22461,"low":22097,"close":22142,"volume":13032},{"date":"2025-05-02","open":22598,"high":22682,"low":21745,"close":21745,"volume":19864},{"date":"2025-05-07","open":21759,"high":22123,"low":21725,"close":22093,"volume":15300},{"date":"2025-05-08","open":22093,"high":22172,"low":21749,"close":21833,"volume":10471},{"date":"2025-05-09","open":21832,"high":22200,"low":21827,"close":21995,"volume":8852},{"date":"2025-05-12","open":21995,"high":22147,"low":21763,"close":22034,"volume":7106},{"date":"2025-05-13","open":22108,"high":22388,"low":22089,"close":22270,"volume":12683},{"date":"2025-05-14","open":22555,"high":22555,"low":21907,"close":22275,"volume":11201},{"date":"2025-05-15","open":22044,"high":22195,"low":21866,"close":21995,"volume":7561},{"date":"2025-05-16","open":21995,"high":22180,"low":21995,"close":22049,"volume":4554},{"date":"2025-05-19","open":22044,"high":22205,"low":21960,"close":21975,"volume":8833},{"date":"2025-05-20","open":22103,"high":22245,"low":21971,"close":22113,"volume":4364},{"date":"2025-05-21","open":22239,"high":22239,"low":22004,"close":22059,"volume":2656},{"date":"2025-05-22","open":21887,"high":21897,"low":21676,"close":21872,"volume":5570},{"date":"2025-05-23","open":21872,"high":21892,"low":21833,"close":21887,"volume":3918},{"date":"2025-05-26","open":21886,"high":22044,"low":21857,"close":21995,"volume":2546},{"date":"2025-05-27","open":22123,"high":22339,"low":21996,"close":22167,"volume":4355},{"date":"2025-05-28","open":22172,"high":22383,"low":22040,"close":22123,"volume":5801},{"date":"2025-05-29","open":22143,"high":22349,"low":22123,"close":22255,"volume":6252},{"date":"2025-05-30","open":22289,"high":22500,"low":22137,"close":22496,"volume":5038},{"date":"2025-06-02","open":22487,"high":22792,"low":21996,"close":22339,"volume":30059},{"date":"2025-06-04","open":22339,"high":22339,"low":22045,"close":22196,"volume":9249},{"date":"2025-06-05","open":22191,"high":22191,"low":21877,"close":21897,"volume":8390},{"date":"2025-06-09","open":21896,"high":22092,"low":21827,"close":21990,"volume":6033},{"date":"2025-06-10","open":21990,"high":22068,"low":21847,"close":22059,"volume":4500},{"date":"2025-06-11","open":21927,"high":22093,"low":21848,"close":21951,"volume":4363},{"date":"2025-06-12","open":21809,"high":22088,"low":21794,"close":21858,"volume":7129},{"date":"2025-06-13","open":21809,"high":21858,"low":21715,"close":21818,"volume":7821},{"date":"2025-06-16","open":21818,"high":21951,"low":21725,"close":21843,"volume":7180},{"date":"2025-06-17","open":21843,"high":21897,"low":21603,"close":21750,"volume":5661},{"date":"2025-06-18","open":21750,"high":22187,"low":21618,"close":22182,"volume":18093},{"date":"2025-06-19","open":22210,"high":22210,"low":21990,"close":22078,"volume":2249},{"date":"2025-06-20","open":22205,"high":22205,"low":21651,"close":21651,"volume":5158},{"date":"2025-06-23","open":21204,"high":21647,"low":21204,"close":21430,"volume":563768},{"date":"2025-06-24","open":21471,"high":21785,"low":21471,"close":21583,"volume":5969},{"date":"2025-06-25","open":21867,"high":21867,"low":21554,"close":21602,"volume":6063},{"date":"2025-06-26","open":21858,"high":21858,"low":21554,"close":21740,"volume":8800},{"date":"2025-06-27","open":21842,"high":22180,"low":21842,"close":22147,"volume":8636},{"date":"2025-06-30","open":22191,"high":22403,"low":22089,"close":22304,"volume":11674},{"date":"2025-07-01","open":22196,"high":22423,"low":22015,"close":22167,"volume":47224},{"date":"2025-07-02","open":21951,"high":22196,"low":21942,"close":22128,"volume":13845},{"date":"2025-07-03","open":22123,"high":22172,"low":22060,"close":22108,"volume":3567},{"date":"2025-07-04","open":22010,"high":22206,"low":22010,"close":22118,"volume":8077},{"date":"2025-07-07","open":22388,"high":22388,"low":21872,"close":21872,"volume":6554},{"date":"2025-07-08","open":21871,"high":22034,"low":21724,"close":21808,"volume":4615},{"date":"2025-07-09","open":21809,"high":21828,"low":21749,"close":21813,"volume":8392},{"date":"2025-07-10","open":21799,"high":21922,"low":21711,"close":21823,"volume":4603},{"date":"2025-07-11","open":21897,"high":21947,"low":21789,"close":21867,"volume":6148},{"date":"2025-07-14","open":21872,"high":21927,"low":21662,"close":21828,"volume":6393},{"date":"2025-07-15","open":21858,"high":21951,"low":21749,"close":21828,"volume":4571},{"date":"2025-07-16","open":21509,"high":21798,"low":21509,"close":21700,"volume":5205},{"date":"2025-07-17","open":21701,"high":21986,"low":21701,"close":21897,"volume":7381},{"date":"2025-07-18","open":21897,"high":22020,"low":21833,"close":21951,"volume":4171},{"date":"2025-07-21","open":21951,"high":21951,"low":21867,"close":21882,"volume":3729},{"date":"2025-07-22","open":21882,"high":22181,"low":21848,"close":21951,"volume":8315},{"date":"2025-07-23","open":22181,"high":22923,"low":22050,"close":22893,"volume":16460},{"date":"2025-07-24","open":23433,"high":23433,"low":22918,"close":23193,"volume":10548},{"date":"2025-07-25","open":23222,"high":23222,"low":22957,"close":22987,"volume":6124},{"date":"2025-07-28","open":22987,"high":22987,"low":22657,"close":22702,"volume":6436},{"date":"2025-07-29","open":22702,"high":22702,"low":22412,"close":22496,"volume":6862},{"date":"2025-07-30","open":22562,"high":22675,"low":22468,"close":22532,"volume":6917},{"date":"2025-07-31","open":23000,"high":23000,"low":22567,"close":22788,"volume":5893},{"date":"2025-08-01","open":23087,"high":23087,"low":22447,"close":22714,"volume":5448},{"date":"2025-08-04","open":22355,"high":22542,"low":22002,"close":22542,"volume":27763},{"date":"2025-08-05","open":22542,"high":22832,"low":22463,"close":22812,"volume":9090},{"date":"2025-08-06","open":23068,"high":23068,"low":22709,"close":23053,"volume":2108},{"date":"2025-08-07","open":23053,"high":23162,"low":22925,"close":23053,"volume":3276},{"date":"2025-08-08","open":23054,"high":23550,"low":23054,"close":23407,"volume":4232},{"date":"2025-08-11","open":23489,"high":24012,"low":23465,"close":23756,"volume":63220},{"date":"2025-08-12","open":23667,"high":24090,"low":23598,"close":23978,"volume":48376},{"date":"2025-08-13","open":24208,"high":24258,"low":23899,"close":23992,"volume":9402},{"date":"2025-08-14","open":24022,"high":24046,"low":23933,"close":24027,"volume":6314},{"date":"2025-08-18","open":24223,"high":24665,"low":24223,"close":24435,"volume":9631},{"date":"2025-08-19","open":24583,"high":24641,"low":24219,"close":24469,"volume":16149},{"date":"2025-08-20","open":24465,"high":24610,"low":24140,"close":24602,"volume":25326},{"date":"2025-08-21","open":24603,"high":24603,"low":24101,"close":24273,"volume":9973},{"date":"2025-08-22","open":24151,"high":24351,"low":23949,"close":24066,"volume":15393},{"date":"2025-08-25","open":24065,"high":24321,"low":24065,"close":24268,"volume":7917},{"date":"2025-08-26","open":24203,"high":24203,"low":23992,"close":24105,"volume":6249},{"date":"2025-08-27","open":24095,"high":24150,"low":23870,"close":24105,"volume":16960},{"date":"2025-08-28","open":23905,"high":24071,"low":23895,"close":24071,"volume":4314},{"date":"2025-08-29","open":23757,"high":24076,"low":23757,"close":24071,"volume":4833},{"date":"2025-09-01","open":23943,"high":24135,"low":23860,"close":24110,"volume":10795},{"date":"2025-09-02","open":24115,"high":24125,"low":23899,"close":23997,"volume":4716},{"date":"2025-09-03","open":23998,"high":24003,"low":23545,"close":23560,"volume":36284},{"date":"2025-09-04","open":23835,"high":23948,"low":23613,"close":23938,"volume":4161},{"date":"2025-09-05","open":24017,"high":24297,"low":23938,"close":24248,"volume":34416},{"date":"2025-09-08","open":24249,"high":25960,"low":24141,"close":24346,"volume":10274},{"date":"2025-09-09","open":24715,"high":24720,"low":24355,"close":24445,"volume":12678},{"date":"2025-09-10","open":24465,"high":24465,"low":24277,"close":24445,"volume":7788},{"date":"2025-09-11","open":24209,"high":24651,"low":24209,"close":24651,"volume":19018},{"date":"2025-09-12","open":24635,"high":24740,"low":24493,"close":24700,"volume":17544},{"date":"2025-09-15","open":24701,"high":25002,"low":24646,"close":24784,"volume":10349},{"date":"2025-09-16","open":24996,"high":24996,"low":24493,"close":24715,"volume":19560},{"date":"2025-09-17","open":24514,"high":24731,"low":24514,"close":24661,"volume":9817},{"date":"2025-09-18","open":24768,"high":24778,"low":24582,"close":24715,"volume":14941},{"date":"2025-09-19","open":24921,"high":24936,"low":24597,"close":24607,"volume":11678},{"date":"2025-09-22","open":24769,"high":24879,"low":24651,"close":24774,"volume":12479},{"date":"2025-09-23","open":24981,"high":25173,"low":24587,"close":24853,"volume":11373},{"date":"2025-09-24","open":24854,"high":24854,"low":24593,"close":24676,"volume":17604},{"date":"2025-09-25","open":24705,"high":25016,"low":24705,"close":24946,"volume":9418},{"date":"2025-09-26","open":24945,"high":25073,"low":24837,"close":24877,"volume":9292},{"date":"2025-09-29","open":24877,"high":24882,"low":24384,"close":24577,"volume":19631},{"date":"2025-09-30","open":24578,"high":24680,"low":24440,"close":24592,"volume":7760},{"date":"2025-10-01","open":24873,"high":24873,"low":24416,"close":24514,"volume":11204},{"date":"2025-10-02","open":24680,"high":24773,"low":24488,"close":24720,"volume":15325},{"date":"2025-10-10","open":25777,"high":26348,"low":25006,"close":25069,"volume":48352},{"date":"2025-10-13","open":24581,"high":25417,"low":24354,"close":25300,"volume":19683},{"date":"2025-10-14","open":25301,"high":25693,"low":24803,"close":24858,"volume":18959},{"date":"2025-10-15","open":25196,"high":25286,"low":24858,"close":25266,"volume":7632},{"date":"2025-10-16","open":25486,"high":25566,"low":25271,"close":25310,"volume":8784},{"date":"2025-10-17","open":25310,"high":25566,"low":24735,"close":25182,"volume":15692},{"date":"2025-10-20","open":25423,"high":25777,"low":25374,"close":25777,"volume":6814},{"date":"2025-10-21","open":25861,"high":26191,"low":25861,"close":26013,"volume":12231},{"date":"2025-10-22","open":26165,"high":26254,"low":25762,"close":26141,"volume":10359},{"date":"2025-10-23","open":25610,"high":26101,"low":25590,"close":25984,"volume":5916},{"date":"2025-10-24","open":25994,"high":26146,"low":25939,"close":25969,"volume":10810},{"date":"2025-10-27","open":26204,"high":26209,"low":26027,"close":26195,"volume":16966},{"date":"2025-10-28","open":26195,"high":26303,"low":26057,"close":26106,"volume":10932},{"date":"2025-10-29","open":26106,"high":26293,"low":26057,"close":26057,"volume":11632},{"date":"2025-10-30","open":26059,"high":26178,"low":25895,"close":26079,"volume":9612},{"date":"2025-10-31","open":26094,"high":26287,"low":25980,"close":26074,"volume":8875},{"date":"2025-11-03","open":26079,"high":26168,"low":25886,"close":26034,"volume":11684,"rsi_14":77.41,"sma_20":25569.05,"sma_60":24655.97,"sma_120":23372.08},{"date":"2025-11-04","open":26049,"high":26383,"low":26029,"close":26287,"volume":29677,"rsi_14":75.65,"sma_20":25653.75,"sma_60":24718.38,"sma_120":23409.19},{"date":"2025-11-05","open":26194,"high":26194,"low":25401,"close":25812,"volume":13297,"rsi_14":60.33,"sma_20":25718.6,"sma_60":24768.37,"sma_120":23440.97},{"date":"2025-11-06","open":25816,"high":26238,"low":25816,"close":26178,"volume":5048,"rsi_14":68.71,"sma_20":25791.45,"sma_60":24820.43,"sma_120":23475.49},{"date":"2025-11-07","open":26238,"high":26406,"low":26183,"close":26406,"volume":13771,"rsi_14":63.7,"sma_20":25858.25,"sma_60":24876.3,"sma_120":23509.95},{"date":"2025-11-10","open":26851,"high":26851,"low":26450,"close":26554,"volume":18902,"rsi_14":62.25,"sma_20":25920.85,"sma_60":24928.75,"sma_120":23545.6},{"date":"2025-11-11","open":26688,"high":26732,"low":26480,"close":26564,"volume":15797,"rsi_14":60.1,"sma_20":26006.1,"sma_60":24975.53,"sma_120":23583.66},{"date":"2025-11-12","open":26885,"high":26940,"low":26563,"close":26841,"volume":7792,"rsi_14":69.43,"sma_20":26084.85,"sma_60":25023.25,"sma_120":23623.58},{"date":"2025-11-13","open":27199,"high":27209,"low":26952,"close":27010,"volume":12961,"rsi_14":72.04,"sma_20":26169.75,"sma_60":25073.52,"sma_120":23665.52},{"date":"2025-11-14","open":26848,"high":26867,"low":26409,"close":26579,"volume":11179,"rsi_14":57.44,"sma_20":26239.5,"sma_60":25116.02,"sma_120":23702.72},{"date":"2025-11-17","open":26578,"high":26722,"low":26578,"close":26688,"volume":11753,"rsi_14":61.23,"sma_20":26285.0,"sma_60":25153.55,"sma_120":23741.28},{"date":"2025-11-18","open":26689,"high":26689,"low":25763,"close":25802,"volume":25460,"rsi_14":46.23,"sma_20":26274.35,"sma_60":25175.75,"sma_120":23774.01},{"date":"2025-11-19","open":25704,"high":26080,"low":25520,"close":25916,"volume":11522,"rsi_14":47.67,"sma_20":26262.95,"sma_60":25197.62,"sma_120":23807.57},{"date":"2025-11-20","open":26427,"high":26427,"low":25966,"close":26020,"volume":4243,"rsi_14":49.24,"sma_20":26264.65,"sma_60":25226.72,"sma_120":23841.08},{"date":"2025-11-21","open":25831,"high":26000,"low":25377,"close":25940,"volume":12312,"rsi_14":48.71,"sma_20":26263.15,"sma_60":25257.95,"sma_120":23872.52},{"date":"2025-11-24","open":25940,"high":26223,"low":25683,"close":25940,"volume":12574,"rsi_14":44.9,"sma_20":26250.3,"sma_60":25285.8,"sma_120":23904.32},{"date":"2025-11-25","open":26238,"high":26238,"low":25831,"close":25851,"volume":30486,"rsi_14":50.66,"sma_20":26237.45,"sma_60":25314.88,"sma_120":23934.28},{"date":"2025-11-26","open":25905,"high":26489,"low":25905,"close":26406,"volume":6445,"rsi_14":53.56,"sma_20":26254.8,"sma_60":25353.22,"sma_120":23966.84},{"date":"2025-11-27","open":26772,"high":27198,"low":26302,"close":26317,"volume":12234,"rsi_14":52.68,"sma_20":26279.55,"sma_60":25394.93,"sma_120":24002.12},{"date":"2025-11-28","open":26678,"high":26683,"low":26317,"close":26431,"volume":5337,"rsi_14":52.17,"sma_20":26310.3,"sma_60":25438.57,"sma_120":24039.56},{"date":"2025-12-01","open":26886,"high":26886,"low":26336,"close":26440,"volume":14332,"rsi_14":52.17,"sma_20":26343.55,"sma_60":25481.7,"sma_120":24079.57},{"date":"2025-12-02","open":26440,"high":26574,"low":26233,"close":26401,"volume":13229,"rsi_14":46.81,"sma_20":26362.15,"sma_60":25526.05,"sma_120":24118.46},{"date":"2025-12-03","open":26663,"high":26663,"low":26401,"close":26465,"volume":7534,"rsi_14":44.85,"sma_20":26407.8,"sma_60":25578.78,"sma_120":24157.32},{"date":"2025-12-04","open":26797,"high":26995,"low":26556,"close":26995,"volume":10606,"rsi_14":61.86,"sma_20":26461.85,"sma_60":25634.12,"sma_120":24201.54},{"date":"2025-12-05","open":26733,"high":26975,"low":26668,"close":26846,"volume":11298,"rsi_14":57.23,"sma_20":26497.0,"sma_60":25681.78,"sma_120":24245.29},{"date":"2025-12-08","open":27341,"high":27341,"low":26703,"close":26955,"volume":13950,"rsi_14":83.22,"sma_20":26530.25,"sma_60":25729.67,"sma_120":24290.29},{"date":"2025-12-09","open":27218,"high":27218,"low":26757,"close":26980,"volume":13159,"rsi_14":82.49,"sma_20":26564.25,"sma_60":25776.3,"sma_120":24335.29},{"date":"2025-12-10","open":27223,"high":27312,"low":26713,"close":26931,"volume":7254,"rsi_14":79.51,"sma_20":26581.85,"sma_60":25822.1,"sma_120":24380.66},{"date":"2025-12-11","open":26931,"high":26931,"low":26589,"close":26698,"volume":9708,"rsi_14":73.73,"sma_20":26579.35,"sma_60":25860.57,"sma_120":24420.47},{"date":"2025-12-12","open":26945,"high":27228,"low":26703,"close":27119,"volume":6274,"rsi_14":78.07,"sma_20":26619.65,"sma_60":25905.28,"sma_120":24464.67},{"date":"2025-12-15","open":27119,"high":27510,"low":27119,"close":27510,"volume":9424,"rsi_14":83.5,"sma_20":26674.2,"sma_60":25955.2,"sma_120":24515.72},{"date":"2025-12-16","open":27510,"high":27638,"low":27030,"close":27069,"volume":15078,"rsi_14":66.76,"sma_20":26750.85,"sma_60":25998.83,"sma_120":24564.91},{"date":"2025-12-17","open":27030,"high":27119,"low":26589,"close":27049,"volume":10591,"rsi_14":64.12,"sma_20":26820.8,"sma_60":26043.05,"sma_120":24612.67},{"date":"2025-12-18","open":26921,"high":26935,"low":26584,"close":26752,"volume":9278,"rsi_14":55.79,"sma_20":26870.55,"sma_60":26081.35,"sma_120":24657.76},{"date":"2025-12-19","open":26703,"high":27084,"low":26703,"close":26921,"volume":7645,"rsi_14":58.18,"sma_20":26932.75,"sma_60":26124.28,"sma_120":24703.12},{"date":"2025-12-22","open":26921,"high":27039,"low":26866,"close":26881,"volume":12342,"rsi_14":58.18,"sma_20":26992.95,"sma_60":26163.78,"sma_120":24744.74},{"date":"2025-12-23","open":26881,"high":27713,"low":26812,"close":27485,"volume":26486,"rsi_14":64.67,"sma_20":27088.1,"sma_60":26212.12,"sma_120":24790.15},{"date":"2025-12-24","open":27440,"high":29327,"low":26797,"close":26817,"volume":47046,"rsi_14":47.53,"sma_20":27121.75,"sma_60":26252.17,"sma_120":24831.08},{"date":"2025-12-26","open":26921,"high":26921,"low":26336,"close":26609,"volume":25332,"rsi_14":46.77,"sma_20":27136.5,"sma_60":26284.2,"sma_120":24870.58},{"date":"2025-12-29","open":26609,"high":26747,"low":26376,"close":26421,"volume":14023,"rsi_14":42.88,"sma_20":27136.0,"sma_60":26314.2,"sma_120":24908.66},{"date":"2025-12-30","open":26109,"high":26619,"low":26109,"close":26431,"volume":9265,"rsi_14":42.65,"sma_20":27135.5,"sma_60":26349.37,"sma_120":24946.74},{"date":"2026-01-02","open":26683,"high":27025,"low":26435,"close":26945,"volume":20694,"rsi_14":50.18,"sma_20":27163.0,"sma_60":26392.97,"sma_120":24991.21},{"date":"2026-01-05","open":26871,"high":28663,"low":26683,"close":26980,"volume":217741,"rsi_14":53.52,"sma_20":27189.0,"sma_60":26438.47,"sma_120":25036.49},{"date":"2026-01-06","open":27589,"high":27634,"low":27020,"close":27619,"volume":314545,"rsi_14":55.92,"sma_20":27220.5,"sma_60":26491.27,"sma_120":25087.12},{"date":"2026-01-07","open":27257,"high":27470,"low":27233,"close":27282,"volume":15861,"rsi_14":47.27,"sma_20":27242.5,"sma_60":26532.58,"sma_120":25134.83},{"date":"2026-01-08","open":27228,"high":27317,"low":26945,"close":27054,"volume":9223,"rsi_14":49.81,"sma_20":27247.5,"sma_60":26566.2,"sma_120":25180.25},{"date":"2026-01-09","open":27198,"high":27302,"low":27015,"close":27247,"volume":10253,"rsi_14":52.4,"sma_20":27261.0,"sma_60":26610.45,"sma_120":25227.62},{"date":"2026-01-12","open":27742,"high":28134,"low":27376,"close":27970,"volume":22509,"rsi_14":63.37,"sma_20":27313.5,"sma_60":26660.07,"sma_120":25281.08},{"date":"2026-01-13","open":27589,"high":28079,"low":27554,"close":27990,"volume":74800,"rsi_14":62.13,"sma_20":27378.75,"sma_60":26709.28,"sma_120":25335.77},{"date":"2026-01-14","open":28079,"high":28401,"low":28020,"close":28381,"volume":36695,"rsi_14":65.76,"sma_20":27442.5,"sma_60":26767.22,"sma_120":25392.11},{"date":"2026-01-15","open":28381,"high":28812,"low":28381,"close":28807,"volume":9491,"rsi_14":64.43,"sma_20":27508.0,"sma_60":26822.4,"sma_120":25451.58},{"date":"2026-01-16","open":28475,"high":29133,"low":28475,"close":28653,"volume":69324,"rsi_14":72.59,"sma_20":27588.0,"sma_60":26871.07,"sma_120":25510.34},{"date":"2026-01-19","open":28653,"high":28688,"low":28297,"close":28614,"volume":22249,"rsi_14":75.73,"sma_20":27667.0,"sma_60":26916.92,"sma_120":25568.19},{"date":"2026-01-20","open":28777,"high":28777,"low":28312,"close":28440,"volume":15999,"rsi_14":76.02,"sma_20":27752.25,"sma_60":26962.48,"sma_120":25616.72},{"date":"2026-01-21","open":28282,"high":28282,"low":27901,"close":27935,"volume":16542,"rsi_14":67.19,"sma_20":27803.5,"sma_60":26999.8,"sma_120":25658.51},{"date":"2026-01-22","open":27990,"high":28416,"low":27886,"close":28079,"volume":40650,"rsi_14":64.15,"sma_20":27864.0,"sma_60":27035.75,"sma_120":25703.22},{"date":"2026-01-23","open":28079,"high":28252,"low":27935,"close":28138,"volume":12811,"rsi_14":64.37,"sma_20":27897.0,"sma_60":27074.18,"sma_120":25750.8},{"date":"2026-01-26","open":28025,"high":28025,"low":27713,"close":27787,"volume":19275,"rsi_14":52.25,"sma_20":27946.0,"sma_60":27107.52,"sma_120":25797.14},{"date":"2026-01-27","open":27490,"high":28000,"low":27490,"close":27856,"volume":15369,"rsi_14":58.26,"sma_20":28009.0,"sma_60":27141.68,"sma_120":25843.78},{"date":"2026-01-28","open":27921,"high":27921,"low":27386,"close":27584,"volume":16974,"rsi_14":57.52,"sma_20":28067.75,"sma_60":27171.35,"sma_120":25886.0},{"date":"2026-01-29","open":27756,"high":27756,"low":27251,"close":27737,"volume":33256,"rsi_14":56.67,"sma_20":28132.25,"sma_60":27203.77,"sma_120":25929.87},{"date":"2026-01-30","open":28044,"high":28044,"low":27603,"close":27984,"volume":14686,"rsi_14":49.75,"sma_20":28183.25,"sma_60":27236.13,"sma_120":25977.26},{"date":"2026-02-02","open":27984,"high":28336,"low":27851,"close":27910,"volume":160254,"rsi_14":48.2,"sma_20":28228.75,"sma_60":27275.18,"sma_120":26021.78},{"date":"2026-02-03","open":28212,"high":28430,"low":28079,"close":28297,"volume":42534,"rsi_14":48.12,"sma_20":28261.5,"sma_60":27314.62,"sma_120":26067.53},{"date":"2026-02-04","open":28252,"high":28376,"low":28202,"close":28292,"volume":16854,"rsi_14":39.54,"sma_20":28311.0,"sma_60":27350.17,"sma_120":26113.23},{"date":"2026-02-05","open":28376,"high":28574,"low":28336,"close":28554,"volume":21687,"rsi_14":47.63,"sma_20":28385.25,"sma_60":27387.67,"sma_120":26158.21},{"date":"2026-02-06","open":28549,"high":28857,"low":28074,"close":28857,"volume":18239,"rsi_14":53.58,"sma_20":28465.0,"sma_60":27430.08,"sma_120":26202.81},{"date":"2026-02-09","open":29664,"high":29768,"low":29431,"close":29635,"volume":39791,"rsi_14":66.25,"sma_20":28547.5,"sma_60":27480.95,"sma_120":26252.1},{"date":"2026-02-10","open":30091,"high":30393,"low":29709,"close":30314,"volume":122714,"rsi_14":81.27,"sma_20":28663.25,"sma_60":27540.45,"sma_120":26306.98},{"date":"2026-02-11","open":30378,"high":31250,"low":30378,"close":31176,"volume":76175,"rsi_14":84.27,"sma_20":28802.75,"sma_60":27621.63,"sma_120":26368.83},{"date":"2026-02-12","open":31186,"high":31518,"low":30566,"close":30705,"volume":55803,"rsi_14":75.96,"sma_20":28897.0,"sma_60":27693.07,"sma_120":26423.31},{"date":"2026-02-13","open":30695,"high":30695,"low":30096,"close":30180,"volume":41852,"rsi_14":73.36,"sma_20":28972.5,"sma_60":27770.45,"sma_120":26473.1},{"date":"2026-02-19","open":29937,"high":30190,"low":29739,"close":29972,"volume":40423,"rsi_14":70.07,"sma_20":29039.5,"sma_60":27842.43,"sma_120":26520.03},{"date":"2026-02-20","open":29952,"high":29952,"low":29392,"close":29431,"volume":73588,"rsi_14":66.64,"sma_20":29088.0,"sma_60":27903.6,"sma_120":26565.16},{"date":"2026-02-23","open":29441,"high":29828,"low":29422,"close":29536,"volume":57679,"rsi_14":66.52,"sma_20":29167.25,"sma_60":27967.83,"sma_120":26612.89},{"date":"2026-02-24","open":29526,"high":29759,"low":29387,"close":29724,"volume":55136,"rsi_14":66.15,"sma_20":29248.75,"sma_60":28035.23,"sma_120":26660.52},{"date":"2026-02-25","open":29654,"high":29724,"low":29223,"close":29352,"volume":105648,"rsi_14":62.69,"sma_20":29308.5,"sma_60":28097.87,"sma_120":26706.38},{"date":"2026-02-26","open":29288,"high":29540,"low":29288,"close":29426,"volume":19145,"rsi_14":60.52,"sma_20":29389.75,"sma_60":28152.5,"sma_120":26752.86},{"date":"2026-02-27","open":29426,"high":30081,"low":29397,"close":30081,"volume":30471,"rsi_14":64.86,"sma_20":29500.5,"sma_60":28215.33,"sma_120":26805.13},{"date":"2026-03-03","open":30080,"high":30824,"low":28906,"close":28931,"volume":56438,"rsi_14":50.86,"sma_20":29554.2,"sma_60":28252.65,"sma_120":26845.61},{"date":"2026-03-04","open":28708,"high":28778,"low":25715,"close":28034,"volume":62363,"rsi_14":43.11,"sma_20":29556.8,"sma_60":28274.85,"sma_120":26878.28},{"date":"2026-03-05","open":28826,"high":29154,"low":28400,"close":28678,"volume":17487,"rsi_14":42.06,"sma_20":29579.1,"sma_60":28308.45,"sma_120":26917.25},{"date":"2026-03-06","open":28886,"high":28921,"low":28390,"close":28921,"volume":22273,"rsi_14":38.52,"sma_20":29617.3,"sma_60":28345.02,"sma_120":26961.9},{"date":"2026-03-09","open":28816,"high":28821,"low":27275,"close":27870,"volume":27434,"rsi_14":25.85,"sma_20":29583.45,"sma_60":28355.15,"sma_120":26994.63},{"date":"2026-03-10","open":27974,"high":28624,"low":27974,"close":28450,"volume":25202,"rsi_14":33.2,"sma_20":29578.85,"sma_60":28377.45,"sma_120":27029.62},{"date":"2026-03-11","open":28510,"high":28891,"low":28361,"close":28460,"volume":35846,"rsi_14":35.81,"sma_20":29561.5,"sma_60":28398.08,"sma_120":27063.88},{"date":"2026-03-12","open":28080,"high":28421,"low":28080,"close":28262,"volume":8661,"rsi_14":35.87,"sma_20":29518.95,"sma_60":28414.98,"sma_120":27095.64},{"date":"2026-03-13","open":28139,"high":28421,"low":27797,"close":28272,"volume":10948,"rsi_14":38.99,"sma_20":29437.65,"sma_60":28432.88,"sma_120":27127.49},{"date":"2026-03-16","open":28272,"high":28282,"low":28050,"close":28188,"volume":7628,"rsi_14":37.49,"sma_20":29317.9,"sma_60":28453.3,"sma_120":27156.93},{"date":"2026-03-17","open":28256,"high":28634,"low":28247,"close":28247,"volume":7492,"rsi_14":36.2,"sma_20":29157.65,"sma_60":28467.63,"sma_120":27186.46},{"date":"2026-03-18","open":29025,"high":29085,"low":28450,"close":28787,"volume":46008,"rsi_14":43.62,"sma_20":29048.15,"sma_60":28484.38,"sma_120":27219.79},{"date":"2026-03-19","open":28644,"high":28693,"low":28247,"close":28465,"volume":5395,"rsi_14":40.9,"sma_20":28949.05,"sma_60":28503.18,"sma_120":27251.01},{"date":"2026-03-20","open":28465,"high":28475,"low":28331,"close":28465,"volume":7162,"rsi_14":34.46,"sma_20":28860.45,"sma_60":28522.32,"sma_120":27282.68},{"date":"2026-03-23","open":27821,"high":27826,"low":27211,"close":27667,"volume":17208,"rsi_14":38.38,"sma_20":28759.2,"sma_60":28533.15,"sma_120":27307.25},{"date":"2026-03-24","open":28024,"high":28192,"low":27885,"close":28059,"volume":17671,"rsi_14":50.25,"sma_20":28672.3,"sma_60":28547.68,"sma_120":27335.98},{"date":"2026-03-25","open":28346,"high":28649,"low":28346,"close":28520,"volume":13979,"rsi_14":48.34,"sma_20":28598.95,"sma_60":28570.57,"sma_120":27367.17},{"date":"2026-03-26","open":29297,"high":29347,"low":28449,"close":28648,"volume":109906,"rsi_14":47.07,"sma_20":28550.8,"sma_60":28585.43,"sma_120":27398.78},{"date":"2026-03-27","open":28659,"high":28936,"low":28286,"close":28802,"volume":6968,"rsi_14":62.47,"sma_20":28506.55,"sma_60":28614.1,"sma_120":27433.13},{"date":"2026-03-30","open":28247,"high":28247,"low":27290,"close":28004,"volume":19160,"rsi_14":44.36,"sma_20":28389.4,"sma_60":28632.97,"sma_120":27458.58},{"date":"2026-03-31","open":28330,"high":28504,"low":27621,"close":28108,"volume":26651,"rsi_14":45.67,"sma_20":28348.3,"sma_60":28656.75,"sma_120":27485.47},{"date":"2026-04-01","open":28743,"high":29238,"low":28664,"close":29179,"volume":16466,"rsi_14":59.33,"sma_20":28405.55,"sma_60":28698.2,"sma_120":27523.78},{"date":"2026-04-02","open":29188,"high":29639,"low":28742,"close":28757,"volume":18167,"rsi_14":54.57,"sma_20":28409.55,"sma_60":28723.97,"sma_120":27558.47},{"date":"2026-04-03","open":29575,"high":29575,"low":28773,"close":28807,"volume":9332,"rsi_14":55.85,"sma_20":28403.85,"sma_60":28749.97,"sma_120":27594.22},{"date":"2026-04-06","open":28817,"high":29169,"low":28807,"close":28886,"volume":23545,"rsi_14":58.03,"sma_20":28467.45,"sma_60":28770.8,"sma_120":27631.03},{"date":"2026-04-07","open":28896,"high":29025,"low":28644,"close":28757,"volume":7330,"rsi_14":52.18,"sma_20":28495.55,"sma_60":28795.13,"sma_120":27663.86},{"date":"2026-04-08","open":29650,"high":29734,"low":29139,"close":29461,"volume":26753,"rsi_14":61.32,"sma_20":28558.65,"sma_60":28835.13,"sma_120":27700.67},{"date":"2026-04-09","open":29461,"high":29501,"low":29129,"close":29228,"volume":6144,"rsi_14":58.83,"sma_20":28619.95,"sma_60":28867.97,"sma_120":27739.21},{"date":"2026-04-10","open":29228,"high":29228,"low":29060,"close":29134,"volume":19567,"rsi_14":66.97,"sma_20":28676.0,"sma_60":28887.05,"sma_120":27773.56},{"date":"2026-04-13","open":29060,"high":29491,"low":28748,"close":29129,"volume":23582,"rsi_14":64.14,"sma_20":28736.0,"sma_60":28905.72,"sma_120":27807.5},{"date":"2026-04-14","open":29436,"high":29436,"low":29248,"close":29308,"volume":4790,"rsi_14":61.86,"sma_20":28802.0,"sma_60":28920.8,"sma_120":27844.01},{"date":"2026-04-15","open":29729,"high":29729,"low":29298,"close":29362,"volume":9454,"rsi_14":61.21,"sma_20":28843.75,"sma_60":28929.63,"sma_120":27876.02},{"date":"2026-04-16","open":29734,"high":29932,"low":29540,"close":29833,"volume":22011,"rsi_14":63.89,"sma_20":28925.35,"sma_60":28948.97,"sma_120":27910.02},{"date":"2026-04-17","open":29843,"high":29843,"low":29402,"close":29516,"volume":25284,"rsi_14":71.18,"sma_20":28990.95,"sma_60":28963.63,"sma_120":27940.28},{"date":"2026-04-20","open":29526,"high":29650,"low":29332,"close":29481,"volume":169013,"rsi_14":69.84,"sma_20":29094.7,"sma_60":28980.63,"sma_120":27971.56},{"date":"2026-04-21","open":29491,"high":29521,"low":29347,"close":29426,"volume":15576,"rsi_14":58.19,"sma_20":29176.1,"sma_60":29005.22,"sma_120":28002.51},{"date":"2026-04-22","open":29377,"high":29377,"low":29114,"close":29278,"volume":17224,"rsi_14":63.77,"sma_20":29226.95,"sma_60":29024.88,"sma_120":28030.32},{"date":"2026-04-23","open":29278,"high":29288,"low":28891,"close":29094,"volume":14231,"rsi_14":59.19,"sma_20":29262.1,"sma_60":29040.47,"sma_120":28057.33},{"date":"2026-04-24","open":29045,"high":29268,"low":29020,"close":29134,"volume":10685,"rsi_14":54.68,"sma_20":29291.6,"sma_60":29062.63,"sma_120":28085.08},{"date":"2026-04-27","open":29134,"high":29471,"low":28857,"close":29199,"volume":18930,"rsi_14":58.54,"sma_20":29364.25,"sma_60":29084.72,"sma_120":28113.2},{"date":"2026-04-28","open":29199,"high":29397,"low":29189,"close":29367,"volume":31802,"rsi_14":47.7,"sma_20":29440.15,"sma_60":29114.22,"sma_120":28142.78},{"date":"2026-04-29","open":28767,"high":29381,"low":28767,"close":29236,"volume":16980,"rsi_14":45.29,"sma_20":29445.3,"sma_60":29135.88,"sma_120":28169.83},{"date":"2026-04-30","open":29231,"high":29236,"low":28782,"close":28862,"volume":13716,"rsi_14":40.12,"sma_20":29452.75,"sma_60":29147.13,"sma_120":28191.63},{"date":"2026-05-04","open":29111,"high":29501,"low":28842,"close":29121,"volume":15347,"rsi_14":45.94,"sma_20":29470.75,"sma_60":29163.97,"sma_120":28219.58},{"date":"2026-05-06","open":29121,"high":29651,"low":28827,"close":29386,"volume":64974,"rsi_14":47.58,"sma_20":29485.25,"sma_60":29178.72,"sma_120":28246.67},{"date":"2026-05-07","open":29421,"high":30190,"low":29386,"close":29860,"volume":38359,"rsi_14":54.43,"sma_20":29530.0,"sma_60":29201.47,"sma_120":28275.82},{"date":"2026-05-08","open":30000,"high":30160,"low":29850,"close":30160,"volume":23723,"rsi_14":51.81,"sma_20":29554.25,"sma_60":29224.8,"sma_120":28306.23},{"date":"2026-05-11","open":30250,"high":30300,"low":29661,"close":30150,"volume":21223,"rsi_14":57.69,"sma_20":29589.75,"sma_60":29242.88,"sma_120":28336.48},{"date":"2026-05-12","open":30154,"high":30698,"low":30154,"close":30514,"volume":32248,"rsi_14":63.4,"sma_20":29648.25,"sma_60":29253.97,"sma_120":28367.46},{"date":"2026-05-13","open":30514,"high":31237,"low":30514,"close":31083,"volume":10840,"rsi_14":70.21,"sma_20":29735.5,"sma_60":29263.13,"sma_120":28401.79},{"date":"2026-05-14","open":31378,"high":31378,"low":30684,"close":30799,"volume":12689,"rsi_14":67.65,"sma_20":29799.5,"sma_60":29253.05,"sma_120":28437.34},{"date":"2026-05-15","open":30799,"high":31134,"low":30555,"close":30669,"volume":30253,"rsi_14":68.67,"sma_20":29854.25,"sma_60":29248.72,"sma_120":28470.89},{"date":"2026-05-18","open":30130,"high":31203,"low":30030,"close":30190,"volume":8292,"rsi_14":60.32,"sma_20":29861.25,"sma_60":29245.22,"sma_120":28507.83},{"date":"2026-05-19","open":30375,"high":30859,"low":30375,"close":30604,"volume":10180,"rsi_14":63.44,"sma_20":29905.0,"sma_60":29252.13,"sma_120":28547.28},{"date":"2026-05-20","open":31009,"high":31009,"low":30040,"close":30150,"volume":9160,"rsi_14":56.03,"sma_20":29927.75,"sma_60":29260.55,"sma_120":28582.08},{"date":"2026-05-21","open":30599,"high":31039,"low":30380,"close":30644,"volume":6565,"rsi_14":64.45,"sma_20":29978.0,"sma_60":29275.47,"sma_120":28621.65},{"date":"2026-05-22","open":30633,"high":31332,"low":30564,"close":31138,"volume":13377,"rsi_14":72.8,"sma_20":30060.5,"sma_60":29295.47,"sma_120":28665.35},{"date":"2026-05-26","open":31957,"high":31957,"low":31248,"close":31298,"volume":27485,"rsi_14":72.24,"sma_20":30160.25,"sma_60":29324.38,"sma_120":28711.12},{"date":"2026-05-27","open":31307,"high":31382,"low":29795,"close":31018,"volume":14413,"rsi_14":66.63,"sma_20":30244.0,"sma_60":29347.38,"sma_120":28749.94},{"date":"2026-05-28","open":30723,"high":31308,"low":30723,"close":30884,"volume":12927,"rsi_14":61.2,"sma_20":30317.75,"sma_60":29357.13,"sma_120":28786.23},{"date":"2026-05-29","open":30928,"high":31637,"low":30928,"close":31587,"volume":10951,"rsi_14":64.36,"sma_20":30418.25,"sma_60":29402.23,"sma_120":28827.44},{"date":"2026-06-01","open":31588,"high":31748,"low":29751,"close":31438,"volume":210430,"rsi_14":62.6,"sma_20":30528.5,"sma_60":29459.78,"sma_120":28867.32},{"date":"2026-06-02","open":31358,"high":31438,"low":31059,"close":31428,"volume":7744,"rsi_14":59.6,"sma_20":30657.0,"sma_60":29506.43,"sma_120":28907.44},{"date":"2026-06-04","open":31482,"high":31923,"low":31462,"close":31762,"volume":10412,"rsi_14":57.51,"sma_20":30789.25,"sma_60":29554.62,"sma_120":28949.82},{"date":"2026-06-05","open":31762,"high":32301,"low":31762,"close":32186,"volume":15877,"rsi_14":64.88,"sma_20":30929.5,"sma_60":29627.4,"sma_120":28991.28},{"date":"2026-06-08","open":31846,"high":32186,"low":30898,"close":31048,"volume":21594,"rsi_14":53.35,"sma_20":30989.0,"sma_60":29671.52,"sma_120":29024.48},{"date":"2026-06-09","open":31222,"high":31737,"low":30923,"close":31123,"volume":12459,"rsi_14":58.86,"sma_20":31037.25,"sma_60":29716.72,"sma_120":29057.4},{"date":"2026-06-10","open":31118,"high":31123,"low":30748,"close":30908,"volume":12769,"rsi_14":53.0,"sma_20":31075.25,"sma_60":29761.65,"sma_120":29088.32},{"date":"2026-06-11","open":29976,"high":30749,"low":29976,"close":30749,"volume":8917,"rsi_14":56.28,"sma_20":31087.0,"sma_60":29803.75,"sma_120":29118.32},{"date":"2026-06-12","open":30978,"high":31377,"low":30893,"close":31093,"volume":36451,"rsi_14":54.86,"sma_20":31087.5,"sma_60":29853.0,"sma_120":29153.15},{"date":"2026-06-15","open":32092,"high":32147,"low":31139,"close":31842,"volume":30969,"rsi_14":57.22,"sma_20":31139.75,"sma_60":29913.75,"sma_120":29190.69},{"date":"2026-06-16","open":32316,"high":32316,"low":31532,"close":31607,"volume":20274,"rsi_14":53.12,"sma_20":31186.75,"sma_60":29961.58,"sma_120":29222.98},{"date":"2026-06-17","open":31607,"high":32241,"low":31592,"close":32091,"volume":5224,"rsi_14":60.41,"sma_20":31282.0,"sma_60":30022.87,"sma_120":29263.03},{"date":"2026-06-18","open":32396,"high":32771,"low":32097,"close":32556,"volume":6176,"rsi_14":65.24,"sma_20":31379.75,"sma_60":30091.9,"sma_120":29307.11},{"date":"2026-06-19","open":33119,"high":33119,"low":32196,"close":32371,"volume":17213,"rsi_14":57.89,"sma_20":31491.0,"sma_60":30171.15,"sma_120":29352.15},{"date":"2026-06-22","open":32296,"high":32830,"low":32206,"close":32735,"volume":8497,"rsi_14":62.52,"sma_20":31595.75,"sma_60":30249.95,"sma_120":29398.82},{"date":"2026-06-23","open":33249,"high":33249,"low":31946,"close":32126,"volume":7739,"rsi_14":56.04,"sma_20":31645.25,"sma_60":30310.9,"sma_120":29440.73},{"date":"2026-06-24","open":31692,"high":32126,"low":31567,"close":31732,"volume":8015,"rsi_14":49.74,"sma_20":31667.0,"sma_60":30363.12,"sma_120":29474.28},{"date":"2026-06-25","open":31901,"high":32520,"low":31747,"close":32276,"volume":9747,"rsi_14":50.75,"sma_20":31730.0,"sma_60":30421.87,"sma_120":29517.98},{"date":"2026-06-26","open":32416,"high":32416,"low":31448,"close":31463,"volume":13911,"rsi_14":53.68,"sma_20":31759.0,"sma_60":30480.33,"sma_120":29556.65},{"date":"2026-06-29","open":31472,"high":32590,"low":31472,"close":31727,"volume":9491,"rsi_14":55.18,"sma_20":31766.0,"sma_60":30541.47,"sma_120":29599.11},{"date":"2026-06-30","open":31946,"high":32306,"low":31757,"close":32171,"volume":5694,"rsi_14":60.43,"sma_20":31802.75,"sma_60":30592.18,"sma_120":29645.19},{"date":"2026-07-01","open":32176,"high":32730,"low":32176,"close":32376,"volume":8611,"rsi_14":63.34,"sma_20":31850.25,"sma_60":30653.33,"sma_120":29688.65},{"date":"2026-07-02","open":32626,"high":32656,"low":31957,"close":32496,"volume":7738,"rsi_14":61.94,"sma_20":31887.0,"sma_60":30715.67,"sma_120":29732.82},{"date":"2026-07-03","open":32396,"high":32971,"low":32257,"close":32636,"volume":8280,"rsi_14":57.54,"sma_20":31909.5,"sma_60":30774.75,"sma_120":29772.78},{"date":"2026-07-06","open":32640,"high":33044,"low":32545,"close":32700,"volume":10554,"rsi_14":60.72,"sma_20":31992.25,"sma_60":30837.08,"sma_120":29816.11},{"date":"2026-07-07","open":32861,"high":33145,"low":32347,"close":32501,"volume":8605,"rsi_14":54.25,"sma_20":32061.25,"sma_60":30884.25,"sma_120":29859.69},{"date":"2026-07-08","open":32445,"high":32460,"low":31307,"close":31557,"volume":16313,"rsi_14":40.57,"sma_20":32093.75,"sma_60":30919.58,"sma_120":29893.78},{"date":"2026-07-09","open":31118,"high":31667,"low":31118,"close":31617,"volume":8574,"rsi_14":42.71,"sma_20":32137.25,"sma_60":30957.5,"sma_120":29922.28},{"date":"2026-07-10","open":31773,"high":32227,"low":31623,"close":31907,"volume":6146,"rsi_14":41.86,"sma_20":32178.0,"sma_60":31000.33,"sma_120":29953.03},{"date":"2026-07-13","open":32172,"high":32172,"low":31323,"close":31448,"volume":6079,"rsi_14":43.13,"sma_20":32158.25,"sma_60":31032.5,"sma_120":29976.65},{"date":"2026-07-14","open":31448,"high":31618,"low":31104,"close":31423,"volume":6862,"rsi_14":46.62,"sma_20":32149.0,"sma_60":31063.33,"sma_120":29996.48},{"date":"2026-07-15","open":31587,"high":31936,"low":31462,"close":31682,"volume":6856,"rsi_14":43.07,"sma_20":32128.5,"sma_60":31090.58,"sma_120":30019.78},{"date":"2026-07-16","open":31054,"high":31683,"low":31054,"close":31288,"volume":5997,"rsi_14":47.74,"sma_20":32065.0,"sma_60":31116.58,"sma_120":30040.11},{"date":"2026-07-20","open":31088,"high":31088,"low":30254,"close":30304,"volume":10709,"rsi_14":34.49,"sma_20":31961.5,"sma_60":31126.75,"sma_120":30053.69},{"date":"2026-07-21","open":30080,"high":30859,"low":29651,"close":30769,"volume":126594,"rsi_14":34.78,"sma_20":31863.0,"sma_60":31145.58,"sma_120":30075.4},{"date":"2026-07-22","open":30918,"high":31357,"low":30918,"close":31123,"volume":10767,"rsi_14":36.83,"sma_20":31812.75,"sma_60":31172.83,"sma_120":30098.86},{"date":"2026-07-23","open":31123,"high":31437,"low":30948,"close":31008,"volume":8696,"rsi_14":34.35,"sma_20":31776.5,"sma_60":31201.25,"sma_120":30120.86},{"date":"2026-07-24","open":30768,"high":30773,"low":30289,"close":30544,"volume":7286,"rsi_14":29.4,"sma_20":31689.75,"sma_60":31221.25,"sma_120":30141.94},{"date":"2026-07-27","open":30544,"high":30928,"low":30484,"close":30923,"volume":8669,"rsi_14":33.52,"sma_20":31662.75,"sma_60":31246.5,"sma_120":30165.61},{"date":"2026-07-28","open":30843,"high":30843,"low":29900,"close":29980,"volume":6511,"rsi_14":29.45,"sma_20":31575.25,"sma_60":31253.17,"sma_120":30183.69},{"date":"2026-07-29","open":29985,"high":30124,"low":29625,"close":29985,"volume":121192,"rsi_14":34.51,"sma_20":31463.25,"sma_60":31264.83,"sma_120":30200.36},{"date":"2026-07-30","open":29545,"high":30130,"low":29200,"close":29685,"volume":9979,"rsi_14":31.91,"sma_20":31326.0,"sma_60":31277.75,"sma_120":30212.44},{"date":"2026-07-31","open":29695,"high":30990,"low":27500,"close":30805,"volume":13284,"rsi_14":40.86,"sma_20":31238.75,"sma_60":31305.0,"sma_120":30234.48},{"date":"2026-08-03","open":30805,"high":31180,"low":30245,"close":31065,"volume":41639,"rsi_14":46.44,"sma_20":31157.5,"sma_60":31332.17,"sma_120":30255.44},{"date":"2026-08-04","open":31065,"high":31065,"low":30135,"close":30650,"volume":19148,"rsi_14":43.66,"sma_20":31052.25,"sma_60":31344.5,"sma_120":30272.98},{"date":"2026-08-05","open":30665,"high":30990,"low":30655,"close":30940,"volume":9697,"rsi_14":43.92,"sma_20":30971.5,"sma_60":31356.67,"sma_120":30290.73},{"date":"2026-08-06","open":31250,"high":31250,"low":30695,"close":31045,"volume":7121,"rsi_14":47.64,"sma_20":30943.25,"sma_60":31370.75,"sma_120":30306.82},{"date":"2026-08-07","open":31045,"high":31500,"low":30805,"close":31065,"volume":4063,"rsi_14":56.72,"sma_20":30913.0,"sma_60":31379.08,"sma_120":30316.53},{"date":"2026-08-10","open":31500,"high":31500,"low":31070,"close":31340,"volume":7594,"rsi_14":55.67,"sma_20":30853.4,"sma_60":31337.55,"sma_120":30299.06},{"date":"2026-08-11","open":30900,"high":31705,"low":30900,"close":31280,"volume":3284,"rsi_14":51.65,"sma_20":30845.05,"sma_60":31345.58,"sma_120":30297.6},{"date":"2026-08-12","open":31320,"high":31525,"low":31005,"close":31525,"volume":9421,"rsi_14":55.3,"sma_20":30850.2,"sma_60":31359.87,"sma_120":30302.14},{"date":"2026-08-13","open":31540,"high":31985,"low":31535,"close":31735,"volume":9629,"rsi_14":62.87,"sma_20":30852.85,"sma_60":31385.63,"sma_120":30312.85},{"date":"2026-08-14","open":31740,"high":32180,"low":31550,"close":31640,"volume":5701,"rsi_14":58.25,"sma_20":30870.5,"sma_60":31402.92,"sma_120":30324.52},{"date":"2026-08-18","open":31640,"high":31700,"low":31350,"close":31385,"volume":9300,"rsi_14":69.22,"sma_20":30924.55,"sma_60":31423.52,"sma_120":30338.6},{"date":"2026-08-19","open":31040,"high":31040,"low":30005,"close":30150,"volume":5891,"rsi_14":51.69,"sma_20":30893.65,"sma_60":31415.3,"sma_120":30341.52},{"date":"2026-08-20","open":30150,"high":30740,"low":30130,"close":30350,"volume":2099,"rsi_14":56.95,"sma_20":30855.0,"sma_60":31402.17,"sma_120":30344.52},{"date":"2026-08-21","open":30350,"high":30500,"low":30005,"close":30155,"volume":2894,"rsi_14":41.58,"sma_20":30812.35,"sma_60":31383.13,"sma_120":30349.02},{"date":"2026-08-24","open":30155,"high":30380,"low":30000,"close":30115,"volume":3416,"rsi_14":36.95,"sma_20":30790.9,"sma_60":31368.08,"sma_120":30352.56},{"date":"2026-08-25","open":30285,"high":30285,"low":30000,"close":30235,"volume":2967,"rsi_14":43.8,"sma_20":30756.5,"sma_60":31357.28,"sma_120":30351.6},{"date":"2026-08-26","open":30385,"high":30685,"low":30085,"close":30630,"volume":6999,"rsi_14":45.51,"sma_20":30789.0,"sma_60":31341.33,"sma_120":30365.73},{"date":"2026-08-27","open":30630,"high":30985,"low":30440,"close":30540,"volume":5596,"rsi_14":42.65,"sma_20":30816.75,"sma_60":31326.38,"sma_120":30386.59},{"date":"2026-08-28","open":30540,"high":30835,"low":30315,"close":30520,"volume":10257,"rsi_14":42.07,"sma_20":30858.5,"sma_60":31311.27,"sma_120":30401.92},{"date":"2026-08-31","open":30440,"high":30735,"low":30055,"close":30580,"volume":4500,"rsi_14":38.2,"sma_20":30847.25,"sma_60":31291.57,"sma_120":30415.72},{"date":"2026-09-01","open":30575,"high":30830,"low":30035,"close":30755,"volume":13548,"rsi_14":42.13,"sma_20":30831.75,"sma_60":31267.72,"sma_120":30439.73},{"date":"2026-09-02","open":30520,"high":30520,"low":29650,"close":30030,"volume":9104,"rsi_14":30.41,"sma_20":30800.75,"sma_60":31250.75,"sma_120":30452.88},{"date":"2026-09-03","open":29830,"high":30395,"low":29830,"close":30300,"volume":4739,"rsi_14":31.48,"sma_20":30768.75,"sma_60":31237.03,"sma_120":30468.18},{"date":"2026-09-04","open":30450,"high":30660,"low":30310,"close":30445,"volume":3959,"rsi_14":34.78,"sma_20":30738.75,"sma_60":31229.32,"sma_120":30486.36},{"date":"2026-09-07","open":30445,"high":30670,"low":30300,"close":30500,"volume":5283,"rsi_14":38.12,"sma_20":30710.5,"sma_60":31225.18,"sma_120":30504.91},{"date":"2026-09-08","open":30420,"high":31405,"low":30400,"close":30530,"volume":4410,"rsi_14":57.54,"sma_20":30670.0,"sma_60":31215.8,"sma_120":30524.41},{"date":"2026-09-09","open":30445,"high":30450,"low":29965,"close":30220,"volume":4635,"rsi_14":47.53,"sma_20":30617.0,"sma_60":31188.78,"sma_120":30540.83},{"date":"2026-09-10","open":30225,"high":30285,"low":29875,"close":30190,"volume":2564,"rsi_14":50.71,"sma_20":30550.25,"sma_60":31165.17,"sma_120":30552.49},{"date":"2026-09-11","open":29800,"high":30200,"low":29605,"close":30160,"volume":3679,"rsi_14":50.92,"sma_20":30471.5,"sma_60":31132.98,"sma_120":30566.59},{"date":"2026-09-14","open":30315,"high":30400,"low":30090,"close":30400,"volume":3807,"rsi_14":53.2,"sma_20":30409.5,"sma_60":31097.07,"sma_120":30582.69},{"date":"2026-09-15","open":30400,"high":30400,"low":30005,"close":30265,"volume":2659,"rsi_14":42.12,"sma_20":30353.5,"sma_60":31061.97,"sma_120":30604.32},{"date":"2026-09-16","open":30480,"high":30755,"low":30265,"close":30570,"volume":2848,"rsi_14":50.59,"sma_20":30374.5,"sma_60":31025.88,"sma_120":30625.22},{"date":"2026-09-17","open":30375,"high":31045,"low":30375,"close":30950,"volume":2833,"rsi_14":57.44,"sma_20":30404.5,"sma_60":31006.28,"sma_120":30645.44},{"date":"2026-09-18","open":30950,"high":31100,"low":30485,"close":30805,"volume":5715,"rsi_14":53.78,"sma_20":30437.0,"sma_60":30990.83,"sma_120":30663.38},{"date":"2026-09-21","open":30745,"high":31405,"low":30500,"close":30580,"volume":69800,"rsi_14":47.11,"sma_20":30460.25,"sma_60":30962.57,"sma_120":30678.17},{"date":"2026-09-22","open":30580,"high":30930,"low":30100,"close":30455,"volume":4386,"rsi_14":58.76,"sma_20":30471.25,"sma_60":30945.78,"sma_120":30698.58},{"date":"2026-09-23","open":30455,"high":30500,"low":30200,"close":30350,"volume":2950,"rsi_14":51.11,"sma_20":30457.25,"sma_60":30922.83,"sma_120":30717.22},{"date":"2026-09-28","open":30585,"high":30585,"low":29900,"close":30320,"volume":3194,"rsi_14":47.09,"sma_20":30446.25,"sma_60":30891.98,"sma_120":30726.71},{"date":"2026-09-29","open":30320,"high":30320,"low":30050,"close":30230,"volume":2455,"rsi_14":43.81,"sma_20":30431.75,"sma_60":30856.22,"sma_120":30738.95},{"date":"2026-09-30","open":30150,"high":30330,"low":29800,"close":30330,"volume":5086,"rsi_14":45.56,"sma_20":30419.25,"sma_60":30820.13,"sma_120":30751.62},{"date":"2026-10-01","open":30330,"high":30440,"low":30210,"close":30330,"volume":3355,"rsi_14":52.84,"sma_20":30398.0,"sma_60":30781.72,"sma_120":30761.49},{"date":"2026-10-02","open":30475,"high":30475,"low":30150,"close":30315,"volume":2863,"rsi_14":53.25,"sma_20":30412.25,"sma_60":30741.97,"sma_120":30772.33},{"date":"2026-10-06","open":30450,"high":30760,"low":30450,"close":30635,"volume":6245,"rsi_14":60.72,"sma_20":30429.0,"sma_60":30710.88,"sma_120":30779.91},{"date":"2026-10-07","open":30480,"high":30745,"low":30205,"close":30415,"volume":9196,"rsi_14":50.34,"sma_20":30427.5,"sma_60":30691.85,"sma_120":30787.62},{"date":"2026-10-08","open":30415,"high":30445,"low":29885,"close":30005,"volume":6392,"rsi_14":44.74,"sma_20":30402.75,"sma_60":30664.98,"sma_120":30792.7},{"date":"2026-10-12","open":30005,"high":30330,"low":29645,"close":29950,"volume":4189,"rsi_14":36.04,"sma_20":30373.75,"sma_60":30632.38,"sma_120":30797.37},{"date":"2026-10-13","open":29610,"high":29990,"low":29545,"close":29950,"volume":12499,"rsi_14":22.83,"sma_20":30360.25,"sma_60":30607.43,"sma_120":30800.53},{"date":"2026-10-14","open":30095,"high":30095,"low":29725,"close":29835,"volume":6608,"rsi_14":23.2,"sma_20":30342.5,"sma_60":30580.98,"sma_120":30802.28},{"date":"2026-10-15","open":29365,"high":29685,"low":29175,"close":29440,"volume":23487,"rsi_14":21.21,"sma_20":30306.5,"sma_60":30543.62,"sma_120":30796.78},{"date":"2026-10-16","open":29440,"high":30045,"low":29440,"close":30005,"volume":2468,"rsi_14":40.7,"sma_20":30286.75,"sma_60":30522.25,"sma_120":30798.66},{"date":"2026-10-19","open":29720,"high":29720,"low":29110,"close":29595,"volume":2511,"rsi_14":36.15,"sma_20":30253.25,"sma_60":30510.43,"sma_120":30797.41},{"date":"2026-10-20","open":29595,"high":29595,"low":29150,"close":29270,"volume":2594,"rsi_14":32.62,"sma_20":30188.25,"sma_60":30485.47,"sma_120":30793.91},{"date":"2026-10-21","open":29305,"high":29450,"low":29215,"close":29345,"volume":2806,"rsi_14":35.27,"sma_20":30108.0,"sma_60":30455.83,"sma_120":30792.28},{"date":"2026-10-22","open":29490,"high":29850,"low":29030,"close":29150,"volume":2898,"rsi_14":30.97,"sma_20":30025.25,"sma_60":30424.87,"sma_120":30790.58},{"date":"2026-10-23","open":29089,"high":29089,"low":28406,"close":28820,"volume":3772,"rsi_14":27.99,"sma_20":29937.25,"sma_60":30396.13,"sma_120":30785.78}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 일본TOPIX100","phase":"above-fold","symbol_resolved":true}