{"status":"ok","report":{"price_analysis":{"current":17380.0,"change_1d":0.8,"change_7d":-4.7,"change_30d":-8.3,"high_30d":19385.0,"low_30d":17205.0,"position_in_range":8.0,"support":17423.0,"resistance":19167.0},"summary":"TIGER 차이나항셍30(117690)은(는) Hang Seng China (Hong Kong-listed) 30 Index를 추종하는 ETF입니다, 순자산 99억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 28.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-363.43)가 시그널선(-306.98)을 하회합니다(데드크로스). 현재가가 SMA20(18435)과 SMA60(19363) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17501~19369 (현재 위치 -6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":28.771384136858472,"macd":-363.4314877935285,"macd_signal":-306.98117717506113,"sma_20":18434.75,"sma_60":19363.166666666668,"bb_upper":19368.936678346465,"bb_lower":17500.563321653535,"atr_14":438.2142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 292.00. 30일 누적: 외국인 25.00, 기관 1056.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":292.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-72.0,"retail_net":72.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-105.0,"retail_net":105.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":223.0,"retail_net":-223.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":238.0,"retail_net":-238.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":3360.0,"retail_net":-3360.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-125.0,"retail_net":125.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":579.0,"retail_net":-579.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-363.0,"retail_net":363.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":107.0,"retail_net":-107.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":92.0,"retail_net":-92.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-3268.0,"retail_net":3268.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":171.0,"retail_net":-171.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-41.0,"retail_net":41.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":113.0,"retail_net":-113.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-215.0,"retail_net":215.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":208.0,"retail_net":-208.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-63.0,"retail_net":63.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":39.0,"retail_net":-39.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":18.0,"retail_net":-18.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-64.0,"retail_net":64.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-67.0,"retail_net":67.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-39.0,"retail_net":39.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-41.0,"retail_net":41.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-50.0,"retail_net":50.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":311.0,"retail_net":-311.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":230.0,"retail_net":-230.0},{"date":"2026-09-07","foreign_net":25.0,"institution_net":-115.0,"retail_net":90.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-72.0,"retail_net":72.0},"d3":{"foreign_net":0,"institution_net":-169.0,"retail_net":169.0},"d7":{"foreign_net":0,"institution_net":3527.0,"retail_net":-3527.0},"d14":{"foreign_net":0,"institution_net":804.0,"retail_net":-804.0},"d30":{"foreign_net":25.0,"institution_net":1056.0,"retail_net":-1081.0}}},"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 29","metrics":[{"name":"RSI (14)","value":28.8,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.3,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.1489,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.15,"summary":"배당수익률 3.15%","metrics":[{"name":"배당수익률","value":3.15,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:34.596170+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Hang Seng China (Hong Kong-listed) 30 Index","issuer":"미래에셋자산운용","category":"","expense_ratio":0.49,"aum":9900000000.0,"aum_display":"99억","dividend_yield":null,"tracking_error":0.56,"holdings":[{"ticker":"","name":"CHINA CONSTRUCTION BANK-H","weight":null},{"ticker":"","name":"IND & COMM BK OF CHINA-H","weight":null},{"ticker":"","name":"BANK OF CHINA LTD-H","weight":null},{"ticker":"","name":"AGRICULTURAL BANK OF CHINA-H","weight":null},{"ticker":"","name":"PETROCHINA CO LTD-H","weight":null},{"ticker":"","name":"XIAOMI CORP-CLASS B","weight":null},{"ticker":"","name":"CNOOC LTD-H","weight":null},{"ticker":"","name":"ALIBABA GROUP HOLDING LTD","weight":null},{"ticker":"","name":"BANK OF COMMUNICATIONS CO-H","weight":null},{"ticker":"","name":"CHINA LIFE INSURANCE CO-H","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":17380.0,"change_pct":0.75,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":11981.1773},{"date":"2016-10-25","close":12074.909},{"date":"2016-10-26","close":11926.5863},{"date":"2016-10-27","close":11819.4644},{"date":"2016-10-28","close":11782.3837},{"date":"2016-10-31","close":11777.2336},{"date":"2016-11-01","close":11879.2055},{"date":"2016-11-02","close":11797.834},{"date":"2016-11-03","close":11692.7721},{"date":"2016-11-04","close":11673.2017},{"date":"2016-11-07","close":11748.3931},{"date":"2016-11-08","close":11713.3724},{"date":"2016-11-09","close":11443.5076},{"date":"2016-11-10","close":11815.3443},{"date":"2016-11-11","close":11740.1529},{"date":"2016-11-14","close":11586.6801},{"date":"2016-11-15","close":11658.7815},{"date":"2016-11-16","close":11756.6332},{"date":"2016-11-17","close":11634.061},{"date":"2016-11-18","close":11748.3931},{"date":"2016-11-21","close":11815.3443},{"date":"2016-11-22","close":11993.5375},{"date":"2016-11-23","close":12115.0797},{"date":"2016-11-24","close":12048.1285},{"date":"2016-11-25","close":12085.2092},{"date":"2016-11-28","close":12204.6914},{"date":"2016-11-29","close":12023.4081},{"date":"2016-11-30","close":12048.1285},{"date":"2016-12-01","close":12343.7439},{"date":"2016-12-02","close":12099.6295},{"date":"2016-12-05","close":11988.3874},{"date":"2016-12-06","close":12099.6295},{"date":"2016-12-07","close":12081.0891},{"date":"2016-12-08","close":12056.3687},{"date":"2016-12-09","close":12149.0703},{"date":"2016-12-12","close":11934.8265},{"date":"2016-12-13","close":11971.9071},{"date":"2016-12-14","close":12085.2092},{"date":"2016-12-15","close":11849.3349},{"date":"2016-12-16","close":11827.7045},{"date":"2016-12-19","close":11790.6238},{"date":"2016-12-20","close":11767.9634},{"date":"2016-12-21","close":11827.7045},{"date":"2016-12-22","close":11773.1135},{"date":"2016-12-23","close":11692.7721},{"date":"2016-12-26","close":11736.0329},{"date":"2016-12-27","close":11786.5038},{"date":"2016-12-28","close":11831.8246},{"date":"2016-12-29","close":11977.0572},{"date":"2017-01-02","close":11977.0572},{"date":"2017-01-03","close":12127.44},{"date":"2017-01-04","close":12127.44},{"date":"2017-01-05","close":12162.4606},{"date":"2017-01-06","close":12243.8321},{"date":"2017-01-09","close":12335.5037},{"date":"2017-01-10","close":12247.9521},{"date":"2017-01-11","close":12296.363},{"date":"2017-01-12","close":12252.0722},{"date":"2017-01-13","close":12204.6914},{"date":"2017-01-16","close":12149.0703},{"date":"2017-01-17","close":12191.3011},{"date":"2017-01-18","close":12243.8321},{"date":"2017-01-19","close":12296.363},{"date":"2017-01-20","close":12154.2204},{"date":"2017-01-23","close":11977.0572},{"date":"2017-01-24","close":12104.7795},{"date":"2017-01-25","close":12104.7795},{"date":"2017-01-26","close":12213.9615},{"date":"2017-01-31","close":12170.7007},{"date":"2017-02-01","close":12042.9784},{"date":"2017-02-02","close":12042.9784},{"date":"2017-02-03","close":11926.5863},{"date":"2017-02-06","close":11971.9071},{"date":"2017-02-07","close":12104.7795},{"date":"2017-02-08","close":12104.7795},{"date":"2017-02-09","close":12175.8508},{"date":"2017-02-10","close":12411.7251},{"date":"2017-02-13","close":12399.3649},{"date":"2017-02-14","close":12358.1641},{"date":"2017-02-15","close":12597.1285},{"date":"2017-02-16","close":12594.0384},{"date":"2017-02-17","close":12465.2861},{"date":"2017-02-20","close":12594.0384},{"date":"2017-02-21","close":12575.4981},{"date":"2017-02-22","close":12597.1285},{"date":"2017-02-23","close":12585.7983},{"date":"2017-02-24","close":12432.3255},{"date":"2017-02-27","close":12348.894},{"date":"2017-02-28","close":12268.5525},{"date":"2017-03-02","close":12247.9521},{"date":"2017-03-03","close":12296.363},{"date":"2017-03-06","close":12327.2636},{"date":"2017-03-07","close":12327.2636},{"date":"2017-03-08","close":12281.9428},{"date":"2017-03-09","close":12331.3837},{"date":"2017-03-10","close":12175.8508},{"date":"2017-03-13","close":12381.8546},{"date":"2017-03-14","close":12420.9953},{"date":"2017-03-15","close":12343.7439},{"date":"2017-03-16","close":12450.8658},{"date":"2017-03-17","close":12479.7063},{"date":"2017-03-20","close":12501.3367},{"date":"2017-03-21","close":12543.5675},{"date":"2017-03-22","close":12331.3837},{"date":"2017-03-23","close":12289.1529},{"date":"2017-03-24","close":12348.894},{"date":"2017-03-27","close":12218.0816},{"date":"2017-03-28","close":12281.9428},{"date":"2017-03-29","close":12348.894},{"date":"2017-03-30","close":12276.7927},{"date":"2017-03-31","close":12204.6914},{"date":"2017-04-03","close":12089.3293},{"date":"2017-04-04","close":12263.4024},{"date":"2017-04-05","close":12296.363},{"date":"2017-04-06","close":12450.8658},{"date":"2017-04-07","close":12338.5938},{"date":"2017-04-10","close":12463.226},{"date":"2017-04-11","close":12463.226},{"date":"2017-04-12","close":12323.1435},{"date":"2017-04-13","close":12296.363},{"date":"2017-04-14","close":12459.106},{"date":"2017-04-17","close":12338.5938},{"date":"2017-04-18","close":12296.363},{"date":"2017-04-19","close":12188.2111},{"date":"2017-04-20","close":12222.2017},{"date":"2017-04-21","close":12258.2523},{"date":"2017-04-24","close":12175.8508},{"date":"2017-04-25","close":12368.4643},{"date":"2017-04-26","close":12411.7251},{"date":"2017-04-27","close":12416.8752},{"date":"2017-04-28","close":12463.226},{"date":"2017-05-02","close":12281.9428},{"date":"2017-05-04","close":12188.2111},{"date":"2017-05-08","close":12224.2617},{"date":"2017-05-10","close":12531.2073},{"date":"2017-05-11","close":12428.2054},{"date":"2017-05-12","close":12407.605},{"date":"2017-05-15","close":12559.0178},{"date":"2017-05-16","close":12647.5994},{"date":"2017-05-17","close":12497.2167},{"date":"2017-05-18","close":12534.2973},{"date":"2017-05-19","close":12508.5469},{"date":"2017-05-22","close":12521.9371},{"date":"2017-05-23","close":12685.7101},{"date":"2017-05-24","close":12585.7983},{"date":"2017-05-25","close":12733.0909},{"date":"2017-05-26","close":12724.8508},{"date":"2017-05-29","close":12737.211},{"date":"2017-05-30","close":12740.3011},{"date":"2017-05-31","close":12820.6425},{"date":"2017-06-01","close":12787.6819},{"date":"2017-06-02","close":12841.2429},{"date":"2017-06-05","close":12820.6425},{"date":"2017-06-07","close":12906.1341},{"date":"2017-06-08","close":12906.1341},{"date":"2017-06-09","close":12881.4136},{"date":"2017-06-12","close":12805.1922},{"date":"2017-06-13","close":12883.4737},{"date":"2017-06-14","close":12800.0422},{"date":"2017-06-15","close":12643.4793},{"date":"2017-06-16","close":12829.9127},{"date":"2017-06-19","close":12897.8939},{"date":"2017-06-20","close":12956.605},{"date":"2017-06-21","close":12956.605},{"date":"2017-06-22","close":12841.2429},{"date":"2017-06-23","close":12936.0046},{"date":"2017-06-26","close":12987.5056},{"date":"2017-06-27","close":12987.5056},{"date":"2017-06-28","close":12941.1547},{"date":"2017-06-29","close":12930.8545},{"date":"2017-06-30","close":12930.8545},{"date":"2017-07-03","close":12926.7345},{"date":"2017-07-04","close":13016.3461},{"date":"2017-07-05","close":13028.7063},{"date":"2017-07-06","close":12965.8752},{"date":"2017-07-07","close":13050.3367},{"date":"2017-07-10","close":13050.3367},{"date":"2017-07-11","close":13099.7776},{"date":"2017-07-12","close":13240.8902},{"date":"2017-07-13","close":13286.211},{"date":"2017-07-14","close":13385.0928},{"date":"2017-07-17","close":13320.2016},{"date":"2017-07-18","close":13333.5918},{"date":"2017-07-19","close":13396.423},{"date":"2017-07-20","close":13493.2447},{"date":"2017-07-21","close":13264.5806},{"date":"2017-07-24","close":13328.4417},{"date":"2017-07-25","close":13345.9521},{"date":"2017-07-26","close":13456.1641},{"date":"2017-07-27","close":13456.1641},{"date":"2017-07-28","close":13362.4324},{"date":"2017-07-31","close":13554.0158},{"date":"2017-08-01","close":13697.1884},{"date":"2017-08-02","close":13894.952},{"date":"2017-08-03","close":13802.2503},{"date":"2017-08-04","close":13765.1697},{"date":"2017-08-07","close":13776.4999},{"date":"2017-08-08","close":13839.331},{"date":"2017-08-09","close":13881.5618},{"date":"2017-08-10","close":13861.9914},{"date":"2017-08-11","close":13641.5674},{"date":"2017-08-14","close":13676.5881},{"date":"2017-08-16","close":13870.2316},{"date":"2017-08-17","close":13857.8713},{"date":"2017-08-18","close":13765.1697},{"date":"2017-08-21","close":13839.331},{"date":"2017-08-22","close":14062.8451},{"date":"2017-08-23","close":14005.164},{"date":"2017-08-24","close":14085.5055},{"date":"2017-08-25","close":14182.3272},{"date":"2017-08-28","close":14339.9201},{"date":"2017-08-29","close":14284.2991},{"date":"2017-08-30","close":14354.3403},{"date":"2017-08-31","close":14247.2184},{"date":"2017-09-01","close":14254.4285},{"date":"2017-09-04","close":14250.3085},{"date":"2017-09-05","close":14326.5298},{"date":"2017-09-06","close":14179.2372},{"date":"2017-09-07","close":14119.4961},{"date":"2017-09-08","close":14266.7888},{"date":"2017-09-11","close":14377.0008},{"date":"2017-09-12","close":14405.8413},{"date":"2017-09-13","close":14288.4191},{"date":"2017-09-14","close":14334.77},{"date":"2017-09-15","close":14288.4191},{"date":"2017-09-18","close":14456.3122},{"date":"2017-09-19","close":14537.6837},{"date":"2017-09-20","close":14529.4435},{"date":"2017-09-21","close":14601.5448},{"date":"2017-09-22","close":14470.7325},{"date":"2017-09-25","close":14182.3272},{"date":"2017-09-26","close":14157.6068},{"date":"2017-09-27","close":14344.0402},{"date":"2017-09-28","close":14419.2315},{"date":"2017-09-29","close":14334.77},{"date":"2017-10-10","close":14879.6499},{"date":"2017-10-11","close":14913.6405},{"date":"2017-10-12","close":14875.5298},{"date":"2017-10-13","close":14799.3084},{"date":"2017-10-16","close":14961.0213},{"date":"2017-10-17","close":15036.2127},{"date":"2017-10-18","close":14984.7118},{"date":"2017-10-19","close":14999.132},{"date":"2017-10-20","close":14904.3703},{"date":"2017-10-23","close":14863.1696},{"date":"2017-10-24","close":14724.1171},{"date":"2017-10-25","close":14770.4679},{"date":"2017-10-26","close":14736.4773},{"date":"2017-10-27","close":14961.0213},{"date":"2017-10-30","close":14892.0101},{"date":"2017-10-31","close":14728.2371},{"date":"2017-11-01","close":14778.708},{"date":"2017-11-02","close":14883.7699},{"date":"2017-11-03","close":14866.2596},{"date":"2017-11-06","close":14837.4191},{"date":"2017-11-07","close":15124.7943},{"date":"2017-11-08","close":15124.7943},{"date":"2017-11-09","close":15205.1358},{"date":"2017-11-10","close":15320.4979},{"date":"2017-11-13","close":15331.8281},{"date":"2017-11-14","close":15243.2465},{"date":"2017-11-15","close":14956.9013},{"date":"2017-11-16","close":14883.7699},{"date":"2017-11-17","close":15009.4322},{"date":"2017-11-20","close":15009.4322},{"date":"2017-11-21","close":15209.2559},{"date":"2017-11-22","close":15301.9575},{"date":"2017-11-23","close":15104.1939},{"date":"2017-11-24","close":15104.1939},{"date":"2017-11-27","close":15003.2521},{"date":"2017-11-28","close":14845.6593},{"date":"2017-11-29","close":14840.5092},{"date":"2017-11-30","close":14653.0458},{"date":"2017-12-01","close":14537.6837},{"date":"2017-12-04","close":14719.997},{"date":"2017-12-05","close":14596.3947},{"date":"2017-12-06","close":14284.2991},{"date":"2017-12-07","close":14263.6987},{"date":"2017-12-08","close":14437.7719},{"date":"2017-12-11","close":14524.2934},{"date":"2017-12-12","close":14503.6931},{"date":"2017-12-13","close":14703.5167},{"date":"2017-12-14","close":14604.6349},{"date":"2017-12-15","close":14443.952},{"date":"2017-12-18","close":14537.6837},{"date":"2017-12-19","close":14643.7756},{"date":"2017-12-20","close":14875.5298},{"date":"2017-12-21","close":14664.376},{"date":"2017-12-22","close":14664.376},{"date":"2017-12-26","close":14971.3215},{"date":"2017-12-27","close":14664.376},{"date":"2017-12-28","close":14698.3666},{"date":"2018-01-02","close":14575.457},{"date":"2018-01-03","close":14665.7334},{"date":"2018-01-04","close":14788.8369},{"date":"2018-01-05","close":14751.9053},{"date":"2018-01-08","close":14850.3848},{"date":"2018-01-09","close":14916.043},{"date":"2018-01-10","close":15067.8691},{"date":"2018-01-11","close":15018.6289},{"date":"2018-01-12","close":15117.1113},{"date":"2018-01-15","close":15232.0098},{"date":"2018-01-16","close":15318.1797},{"date":"2018-01-17","close":15351.0068},{"date":"2018-01-18","close":15638.249},{"date":"2018-01-19","close":15757.251},{"date":"2018-01-22","close":15929.5967},{"date":"2018-01-23","close":16253.7695},{"date":"2018-01-24","close":16270.1836},{"date":"2018-01-25","close":16101.9414},{"date":"2018-01-26","close":16344.0439},{"date":"2018-01-29","close":16257.8711},{"date":"2018-01-30","close":16151.1826},{"date":"2018-01-31","close":16023.9756},{"date":"2018-02-01","close":16298.9033},{"date":"2018-02-02","close":16344.0439},{"date":"2018-02-05","close":16820.2051},{"date":"2018-02-06","close":15589.0078},{"date":"2018-02-07","close":15133.5254},{"date":"2018-02-08","close":15129.4238},{"date":"2018-02-09","close":14472.8701},{"date":"2018-02-12","close":14559.043},{"date":"2018-02-13","close":14608.2832},{"date":"2018-02-14","close":14723.1816},{"date":"2018-02-19","close":15199.1816},{"date":"2018-02-20","close":15088.3877},{"date":"2018-02-21","close":15277.1465},{"date":"2018-02-22","close":15338.6982},{"date":"2018-02-23","close":15478.2148},{"date":"2018-02-26","close":15416.665},{"date":"2018-02-27","close":15240.2158},{"date":"2018-02-28","close":15055.5596},{"date":"2018-03-02","close":15296.8074},{"date":"2018-03-05","close":15013.5523},{"date":"2018-03-06","close":14661.6309},{"date":"2018-03-07","close":14522.1113},{"date":"2018-03-08","close":14735.4902},{"date":"2018-03-09","close":14985.8008},{"date":"2018-03-12","close":15117.1113},{"date":"2018-03-13","close":15264.8389},{"date":"2018-03-14","close":15047.3545},{"date":"2018-03-15","close":15248.4229},{"date":"2018-03-16","close":15264.8389},{"date":"2018-03-19","close":15330.4912},{"date":"2018-03-20","close":15326.3887},{"date":"2018-03-21","close":15490.5273},{"date":"2018-03-22","close":15297.666},{"date":"2018-03-23","close":14723.1816},{"date":"2018-03-26","close":14710.8691},{"date":"2018-03-27","close":15010.4248},{"date":"2018-03-28","close":14698.5605},{"date":"2018-03-29","close":14538.5254},{"date":"2018-03-30","close":14690.3525},{"date":"2018-04-02","close":14694.457},{"date":"2018-04-03","close":14349.7656},{"date":"2018-04-04","close":14353.8691},{"date":"2018-04-05","close":14522.1113},{"date":"2018-04-06","close":14337.457},{"date":"2018-04-09","close":14538.5254},{"date":"2018-04-10","close":14965.2822},{"date":"2018-04-11","close":14994.0078},{"date":"2018-04-12","close":14875.0088},{"date":"2018-04-13","close":14895.5264},{"date":"2018-04-16","close":14727.2861},{"date":"2018-04-17","close":14554.9395},{"date":"2018-04-18","close":14526.2148},{"date":"2018-04-19","close":14694.457},{"date":"2018-04-20","close":14661.6309},{"date":"2018-04-23","close":14575.457},{"date":"2018-04-24","close":14846.2861},{"date":"2018-04-25","close":14756.0088},{"date":"2018-04-26","close":14513.9043},{"date":"2018-04-27","close":14513.9043},{"date":"2018-04-30","close":14768.3174},{"date":"2018-05-02","close":14772.4209},{"date":"2018-05-03","close":14526.2148},{"date":"2018-05-04","close":14435.9395},{"date":"2018-05-08","close":14813.457},{"date":"2018-05-09","close":14850.3848},{"date":"2018-05-10","close":14870.9033},{"date":"2018-05-11","close":14994.0078},{"date":"2018-05-14","close":15158.1475},{"date":"2018-05-15","close":15055.5596},{"date":"2018-05-16","close":15129.4238},{"date":"2018-05-17","close":15125.3174},{"date":"2018-05-18","close":15141.7334},{"date":"2018-05-21","close":15338.6982},{"date":"2018-05-23","close":15030.9395},{"date":"2018-05-24","close":14875.0088},{"date":"2018-05-25","close":14797.043},{"date":"2018-05-28","close":14833.9736},{"date":"2018-05-29","close":14706.7666},{"date":"2018-05-30","close":14559.043},{"date":"2018-05-31","close":14608.2832},{"date":"2018-06-01","close":14698.5605},{"date":"2018-06-04","close":14973.4902},{"date":"2018-06-05","close":15014.5283},{"date":"2018-06-07","close":15186.8691},{"date":"2018-06-08","close":15137.6309},{"date":"2018-06-11","close":15100.6953},{"date":"2018-06-12","close":15248.4229},{"date":"2018-06-14","close":14920.1465},{"date":"2018-06-15","close":15051.457},{"date":"2018-06-18","close":15108.9043},{"date":"2018-06-19","close":14669.8359},{"date":"2018-06-20","close":14870.9033},{"date":"2018-06-21","close":14665.7334},{"date":"2018-06-22","close":14485.1797},{"date":"2018-06-25","close":14456.4561},{"date":"2018-06-26","close":14378.4912},{"date":"2018-06-27","close":14066.6289},{"date":"2018-06-28","close":14074.834},{"date":"2018-06-29","close":14353.8691},{"date":"2018-07-02","close":14440.042},{"date":"2018-07-03","close":14115.8701},{"date":"2018-07-04","close":13910.6982},{"date":"2018-07-05","close":13820.4209},{"date":"2018-07-06","close":14152.8018},{"date":"2018-07-09","close":14243.0762},{"date":"2018-07-10","close":14308.7334},{"date":"2018-07-11","close":14115.8701},{"date":"2018-07-12","close":14481.0771},{"date":"2018-07-13","close":14390.7998},{"date":"2018-07-16","close":14485.1797},{"date":"2018-07-17","close":14058.4229},{"date":"2018-07-18","close":14124.0771},{"date":"2018-07-19","close":14115.8701},{"date":"2018-07-20","close":14099.4561},{"date":"2018-07-23","close":14308.7334},{"date":"2018-07-24","close":14587.7666},{"date":"2018-07-25","close":14583.6641},{"date":"2018-07-26","close":14403.1113},{"date":"2018-07-27","close":14390.7998},{"date":"2018-07-30","close":14251.2832},{"date":"2018-07-31","close":14263.5957},{"date":"2018-08-01","close":14255.3867},{"date":"2018-08-02","close":13865.5596},{"date":"2018-08-03","close":13947.627},{"date":"2018-08-06","close":13939.4209},{"date":"2018-08-07","close":14193.8359},{"date":"2018-08-08","close":14091.25},{"date":"2018-08-09","close":14288.2158},{"date":"2018-08-10","close":14374.3877},{"date":"2018-08-13","close":14156.9033},{"date":"2018-08-14","close":13881.9727},{"date":"2018-08-16","close":13648.0781},{"date":"2018-08-17","close":13639.8701},{"date":"2018-08-20","close":13734.249},{"date":"2018-08-21","close":13951.7314},{"date":"2018-08-22","close":14103.5605},{"date":"2018-08-23","close":14087.1465},{"date":"2018-08-24","close":14115.8701},{"date":"2018-08-27","close":14325.1455},{"date":"2018-08-28","close":14210.249},{"date":"2018-08-29","close":14333.3525},{"date":"2018-08-30","close":14132.2822},{"date":"2018-08-31","close":14058.4229},{"date":"2018-09-03","close":13931.2158},{"date":"2018-09-04","close":14214.3535},{"date":"2018-09-05","close":13951.7314},{"date":"2018-09-06","close":13746.5586},{"date":"2018-09-07","close":13746.5586},{"date":"2018-09-10","close":13746.5586},{"date":"2018-09-11","close":13656.2822},{"date":"2018-09-12","close":13545.4902},{"date":"2018-09-13","close":13689.1113},{"date":"2018-09-14","close":13865.5596},{"date":"2018-09-17","close":13869.6631},{"date":"2018-09-18","close":13787.5938},{"date":"2018-09-19","close":14058.4229},{"date":"2018-09-20","close":14087.1465},{"date":"2018-09-21","close":14407.2158},{"date":"2018-09-27","close":14144.5957},{"date":"2018-09-28","close":14165.1113},{"date":"2018-10-01","close":14206.1465},{"date":"2018-10-02","close":13959.9385},{"date":"2018-10-04","close":13812.2148},{"date":"2018-10-05","close":13787.5938},{"date":"2018-10-08","close":13689.1113},{"date":"2018-10-10","close":13635.7666},{"date":"2018-10-11","close":13131.042},{"date":"2018-10-12","close":13319.8008},{"date":"2018-10-15","close":13250.043},{"date":"2018-10-16","close":13192.5938},{"date":"2018-10-17","close":13377.25},{"date":"2018-10-18","close":13184.3867},{"date":"2018-10-19","close":13438.8018},{"date":"2018-10-22","close":13717.835},{"date":"2018-10-23","close":13311.5947},{"date":"2018-10-24","close":13369.041},{"date":"2018-10-25","close":13061.2832},{"date":"2018-10-26","close":13106.4219},{"date":"2018-10-29","close":12925.8691},{"date":"2018-10-30","close":13032.5596},{"date":"2018-10-31","close":13065.3867},{"date":"2018-11-01","close":13377.25},{"date":"2018-11-02","close":13639.8701},{"date":"2018-11-05","close":13541.3867},{"date":"2018-11-06","close":13553.6973},{"date":"2018-11-07","close":13467.5244},{"date":"2018-11-08","close":13783.4902},{"date":"2018-11-09","close":13401.8682},{"date":"2018-11-12","close":13451.1113},{"date":"2018-11-13","close":13360.835},{"date":"2018-11-14","close":13389.5605},{"date":"2018-11-15","close":13410.0762},{"date":"2018-11-16","close":13508.5596},{"date":"2018-11-19","close":13668.5957},{"date":"2018-11-20","close":13397.7656},{"date":"2018-11-21","close":13397.7656},{"date":"2018-11-22","close":13401.8682},{"date":"2018-11-23","close":13594.7314},{"date":"2018-11-26","close":13566.0068},{"date":"2018-11-27","close":13520.8701},{"date":"2018-11-28","close":13730.1475},{"date":"2018-11-29","close":13582.4219},{"date":"2018-11-30","close":13664.4912},{"date":"2018-12-03","close":13980.4561},{"date":"2018-12-04","close":13746.5586},{"date":"2018-12-05","close":13820.4209},{"date":"2018-12-06","close":13381.3535},{"date":"2018-12-07","close":13492.1455},{"date":"2018-12-10","close":13332.1104},{"date":"2018-12-11","close":13373.1455},{"date":"2018-12-12","close":13578.3174},{"date":"2018-12-13","close":13697.3174},{"date":"2018-12-14","close":13496.249},{"date":"2018-12-17","close":13492.1455},{"date":"2018-12-18","close":13245.9375},{"date":"2018-12-19","close":13167.9727},{"date":"2018-12-20","close":13057.1807},{"date":"2018-12-21","close":12897.1455},{"date":"2018-12-24","close":12934.0762},{"date":"2018-12-26","close":13048.9727},{"date":"2018-12-27","close":12779.6133},{"date":"2018-12-28","close":12848.0215},{"date":"2019-01-02","close":12612.8672},{"date":"2019-01-03","close":12647.0713},{"date":"2019-01-04","close":12886.502},{"date":"2019-01-07","close":12997.666},{"date":"2019-01-08","close":13342.862},{"date":"2019-01-09","close":13271.3018},{"date":"2019-01-10","close":13288.4033},{"date":"2019-01-11","close":13361.0869},{"date":"2019-01-14","close":13207.168},{"date":"2019-01-15","close":13416.6719},{"date":"2019-01-16","close":13476.5273},{"date":"2019-01-17","close":13489.3535},{"date":"2019-01-18","close":13570.5889},{"date":"2019-01-21","close":13857.0518},{"date":"2019-01-22","close":13673.2021},{"date":"2019-01-23","close":13715.959},{"date":"2019-01-24","close":13690.3047},{"date":"2019-01-25","close":13985.3184},{"date":"2019-01-28","close":13886.9805},{"date":"2019-01-29","close":13891.2549},{"date":"2019-01-30","close":13891.2549},{"date":"2019-01-31","close":14109.3086},{"date":"2019-02-01","close":14147.7891},{"date":"2019-02-07","close":14276.0537},{"date":"2019-02-08","close":14173.4424},{"date":"2019-02-11","close":14156.3408},{"date":"2019-02-12","close":14284.6055},{"date":"2019-02-13","close":14395.7705},{"date":"2019-02-14","close":14374.3926},{"date":"2019-02-15","close":14152.0635},{"date":"2019-02-18","close":14391.4941},{"date":"2019-02-19","close":14348.7402},{"date":"2019-02-20","close":14442.8018},{"date":"2019-02-21","close":14515.4873},{"date":"2019-02-22","close":14545.415},{"date":"2019-02-25","close":14746.3643},{"date":"2019-02-26","close":14656.5791},{"date":"2019-02-27","close":14656.5791},{"date":"2019-02-28","close":14566.791},{"date":"2019-03-04","close":14913.1113},{"date":"2019-03-05","close":14844.7021},{"date":"2019-03-06","close":14972.9678},{"date":"2019-03-07","close":14797.6709},{"date":"2019-03-08","close":14494.1074},{"date":"2019-03-11","close":14536.8623},{"date":"2019-03-12","close":14716.4375},{"date":"2019-03-13","close":14819.0488},{"date":"2019-03-14","close":14746.3643},{"date":"2019-03-15","close":14985.7949},{"date":"2019-03-18","close":15203.8496},{"date":"2019-03-19","close":15084.1348},{"date":"2019-03-20","close":15054.207},{"date":"2019-03-21","close":15105.5107},{"date":"2019-03-22","close":14853.2539},{"date":"2019-03-25","close":14703.6123},{"date":"2019-03-26","close":14609.5488},{"date":"2019-03-27","close":14806.2227},{"date":"2019-03-28","close":14733.5381},{"date":"2019-03-29","close":14947.3174},{"date":"2019-04-01","close":15096.96},{"date":"2019-04-02","close":15169.6436},{"date":"2019-04-03","close":15216.6768},{"date":"2019-04-04","close":15259.4297},{"date":"2019-04-05","close":15259.4297},{"date":"2019-04-08","close":15490.3105},{"date":"2019-04-09","close":15588.6484},{"date":"2019-04-10","close":15554.4424},{"date":"2019-04-11","close":15434.7305},{"date":"2019-04-12","close":15327.8408},{"date":"2019-04-15","close":15404.8008},{"date":"2019-04-16","close":15430.4531},{"date":"2019-04-17","close":15575.8213},{"date":"2019-04-18","close":15391.9717},{"date":"2019-04-19","close":15387.6973},{"date":"2019-04-22","close":15520.2383},{"date":"2019-04-23","close":15528.7881},{"date":"2019-04-24","close":15451.8311},{"date":"2019-04-25","close":15477.4834},{"date":"2019-04-26","close":15417.626},{"date":"2019-04-29","close":15610.0254},{"date":"2019-04-30","close":15631.4062},{"date":"2019-05-02","close":15622.8525},{"date":"2019-05-03","close":15588.6484},{"date":"2019-05-07","close":15178.1953},{"date":"2019-05-08","close":15037.1025},{"date":"2019-05-09","close":14870.3574},{"date":"2019-05-10","close":14913.1113},{"date":"2019-05-13","close":15002.8975},{"date":"2019-05-14","close":14784.8438},{"date":"2019-05-15","close":14994.3467},{"date":"2019-05-16","close":14947.3174},{"date":"2019-05-17","close":14772.0176},{"date":"2019-05-20","close":14596.7217},{"date":"2019-05-21","close":14669.4062},{"date":"2019-05-22","close":14618.0986},{"date":"2019-05-23","close":14250.4014},{"date":"2019-05-24","close":14370.1152},{"date":"2019-05-27","close":14297.4326},{"date":"2019-05-28","close":14387.2197},{"date":"2019-05-29","close":14451.3516},{"date":"2019-05-30","close":14391.4941},{"date":"2019-05-31","close":14425.7002},{"date":"2019-06-03","close":14203.3701},{"date":"2019-06-04","close":14109.3086},{"date":"2019-06-05","close":14177.7158},{"date":"2019-06-07","close":14237.5752},{"date":"2019-06-10","close":14532.5889},{"date":"2019-06-11","close":14605.2725},{"date":"2019-06-12","close":14391.4941},{"date":"2019-06-13","close":14370.1152},{"date":"2019-06-14","close":14442.8018},{"date":"2019-06-17","close":14519.7627},{"date":"2019-06-18","close":14489.833},{"date":"2019-06-19","close":14763.4697},{"date":"2019-06-20","close":14870.3574},{"date":"2019-06-21","close":14891.7334},{"date":"2019-06-24","close":14921.6631},{"date":"2019-06-25","close":14583.8955},{"date":"2019-06-26","close":14750.6396},{"date":"2019-06-27","close":14853.2539},{"date":"2019-06-28","close":14836.1523},{"date":"2019-07-01","close":14921.6631},{"date":"2019-07-02","close":15255.1543},{"date":"2019-07-03","close":15212.4014},{"date":"2019-07-04","close":15143.9912},{"date":"2019-07-05","close":15169.6436},{"date":"2019-07-08","close":14917.3887},{"date":"2019-07-09","close":14891.7334},{"date":"2019-07-10","close":14968.6934},{"date":"2019-07-11","close":14981.5195},{"date":"2019-07-12","close":15024.2764},{"date":"2019-07-15","close":14981.5195},{"date":"2019-07-16","close":15152.543},{"date":"2019-07-17","close":15169.6436},{"date":"2019-07-18","close":15037.1025},{"date":"2019-07-19","close":15101.2354},{"date":"2019-07-22","close":15007.1719},{"date":"2019-07-23","close":14960.1426},{"date":"2019-07-24","close":15118.3379},{"date":"2019-07-25","close":15191.0225},{"date":"2019-07-26","close":15126.8906},{"date":"2019-07-29","close":14981.5195},{"date":"2019-07-30","close":15079.8594},{"date":"2019-07-31","close":14840.4258},{"date":"2019-08-01","close":14793.3955},{"date":"2019-08-02","close":14553.9639},{"date":"2019-08-05","close":14267.5039},{"date":"2019-08-06","close":14143.5146},{"date":"2019-08-07","close":14109.3086},{"date":"2019-08-08","close":14190.543},{"date":"2019-08-09","close":14105.0312},{"date":"2019-08-12","close":14203.3701},{"date":"2019-08-13","close":13972.4922},{"date":"2019-08-14","close":13985.3184},{"date":"2019-08-16","close":14190.543},{"date":"2019-08-19","close":14348.7402},{"date":"2019-08-20","close":14404.3213},{"date":"2019-08-21","close":14365.8398},{"date":"2019-08-22","close":14310.2588},{"date":"2019-08-23","close":14391.4941},{"date":"2019-08-26","close":14036.625},{"date":"2019-08-27","close":14173.4424},{"date":"2019-08-28","close":14139.2373},{"date":"2019-08-29","close":14113.584},{"date":"2019-08-30","close":14241.8516},{"date":"2019-09-02","close":14207.6455},{"date":"2019-09-03","close":14323.0859},{"date":"2019-09-04","close":14665.1289},{"date":"2019-09-05","close":14643.752},{"date":"2019-09-06","close":14643.752},{"date":"2019-09-09","close":14626.6494},{"date":"2019-09-10","close":14618.0986},{"date":"2019-09-11","close":14742.0918},{"date":"2019-09-16","close":14797.6709},{"date":"2019-09-17","close":14848.9785},{"date":"2019-09-18","close":14772.0176},{"date":"2019-09-19","close":14652.3018},{"date":"2019-09-20","close":14558.2402},{"date":"2019-09-23","close":14434.251},{"date":"2019-09-24","close":14459.9033},{"date":"2019-09-25","close":14425.7002},{"date":"2019-09-26","close":14498.3828},{"date":"2019-09-27","close":14477.0039},{"date":"2019-09-30","close":14498.3828},{"date":"2019-10-01","close":14494.1074},{"date":"2019-10-02","close":14477.0039},{"date":"2019-10-04","close":14288.8818},{"date":"2019-10-07","close":14280.3301},{"date":"2019-10-08","close":14468.4541},{"date":"2019-10-10","close":14447.0781},{"date":"2019-10-11","close":14673.6816},{"date":"2019-10-14","close":14797.6709},{"date":"2019-10-15","close":14733.5381},{"date":"2019-10-16","close":14759.1924},{"date":"2019-10-17","close":14836.1523},{"date":"2019-10-18","close":14780.5684},{"date":"2019-10-21","close":14673.6816},{"date":"2019-10-22","close":14596.7217},{"date":"2019-10-23","close":14515.4873},{"date":"2019-10-24","close":14549.6904},{"date":"2019-10-25","close":14648.0273},{"date":"2019-10-28","close":14648.0273},{"date":"2019-10-29","close":14588.1699},{"date":"2019-10-30","close":14459.9033},{"date":"2019-10-31","close":14566.791},{"date":"2019-11-01","close":14695.0596},{"date":"2019-11-04","close":14857.5293},{"date":"2019-11-05","close":15024.2764},{"date":"2019-11-06","close":14947.3174},{"date":"2019-11-07","close":14964.417},{"date":"2019-11-08","close":14964.417},{"date":"2019-11-11","close":14665.1289},{"date":"2019-11-12","close":14665.1289},{"date":"2019-11-13","close":14489.833},{"date":"2019-11-14","close":14370.1152},{"date":"2019-11-15","close":14447.0781},{"date":"2019-11-18","close":14558.2402},{"date":"2019-11-19","close":14759.1924},{"date":"2019-11-20","close":14759.1924},{"date":"2019-11-21","close":14575.3438},{"date":"2019-11-22","close":14588.1699},{"date":"2019-11-25","close":14767.7451},{"date":"2019-11-26","close":14848.9785},{"date":"2019-11-27","close":14836.1523},{"date":"2019-11-28","close":14836.1523},{"date":"2019-11-29","close":14477.0039},{"date":"2019-12-02","close":14506.9355},{"date":"2019-12-03","close":14575.3438},{"date":"2019-12-04","close":14575.3438},{"date":"2019-12-05","close":14536.8623},{"date":"2019-12-06","close":14750.6396},{"date":"2019-12-09","close":14810.498},{"date":"2019-12-10","close":14784.8438},{"date":"2019-12-11","close":14921.6631},{"date":"2019-12-12","close":15011.4473},{"date":"2019-12-13","close":15135.4404},{"date":"2019-12-16","close":15178.1953},{"date":"2019-12-17","close":15280.8086},{"date":"2019-12-18","close":15379.1436},{"date":"2019-12-19","close":15250.8828},{"date":"2019-12-20","close":15340.666},{"date":"2019-12-23","close":15357.7676},{"date":"2019-12-24","close":15332.1133},{"date":"2019-12-26","close":15306.4619},{"date":"2019-12-27","close":15610.8281},{"date":"2019-12-30","close":15535.8389},{"date":"2020-01-02","close":15721.1055},{"date":"2020-01-03","close":15725.5156},{"date":"2020-01-06","close":15699.0498},{"date":"2020-01-07","close":15615.2383},{"date":"2020-01-08","close":15447.6152},{"date":"2020-01-09","close":15654.9365},{"date":"2020-01-10","close":15743.1582},{"date":"2020-01-13","close":15703.458},{"date":"2020-01-14","close":15606.417},{"date":"2020-01-15","close":15544.6611},{"date":"2020-01-16","close":15729.9258},{"date":"2020-01-17","close":15676.9922},{"date":"2020-01-20","close":15699.0498},{"date":"2020-01-21","close":15443.2051},{"date":"2020-01-22","close":15602.0059},{"date":"2020-01-23","close":15235.8857},{"date":"2020-01-28","close":14715.375},{"date":"2020-01-29","close":14966.8086},{"date":"2020-01-30","close":14719.7881},{"date":"2020-01-31","close":14649.21},{"date":"2020-02-03","close":14741.8438},{"date":"2020-02-04","close":14843.2998},{"date":"2020-02-05","close":14931.5195},{"date":"2020-02-06","close":15266.7617},{"date":"2020-02-07","close":15191.7734},{"date":"2020-02-10","close":15169.7207},{"date":"2020-02-11","close":15381.4512},{"date":"2020-02-12","close":15381.4512},{"date":"2020-02-13","close":15390.2744},{"date":"2020-02-14","close":15412.3271},{"date":"2020-02-17","close":15487.3145},{"date":"2020-02-18","close":15416.7402},{"date":"2020-02-19","close":15513.7822},{"date":"2020-02-20","close":15522.6045},{"date":"2020-02-21","close":15478.4932},{"date":"2020-02-24","close":15293.2295},{"date":"2020-02-25","close":15165.3076},{"date":"2020-02-26","close":15182.9521},{"date":"2020-02-27","close":15103.5518},{"date":"2020-02-28","close":14671.2656},{"date":"2020-03-02","close":14785.9531},{"date":"2020-03-03","close":14940.3418},{"date":"2020-03-04","close":14927.1084},{"date":"2020-03-05","close":14975.6318},{"date":"2020-03-06","close":14838.8877},{"date":"2020-03-09","close":14327.2012},{"date":"2020-03-10","close":14362.4893},{"date":"2020-03-11","close":14313.9688},{"date":"2020-03-12","close":13925.792},{"date":"2020-03-13","close":13625.8389},{"date":"2020-03-16","close":13493.5059},{"date":"2020-03-17","close":13502.3281},{"date":"2020-03-18","close":13206.7861},{"date":"2020-03-19","close":13158.2646},{"date":"2020-03-20","close":13312.6514},{"date":"2020-03-23","close":13295.0078},{"date":"2020-03-24","close":13630.251},{"date":"2020-03-25","close":13762.5811},{"date":"2020-03-26","close":13819.9277},{"date":"2020-03-27","close":13731.7051},{"date":"2020-03-30","close":13758.1719},{"date":"2020-03-31","close":13696.415},{"date":"2020-04-01","close":13789.0488},{"date":"2020-04-02","close":13828.749},{"date":"2020-04-03","close":13925.792},{"date":"2020-04-06","close":14243.3906},{"date":"2020-04-07","close":14265.4453},{"date":"2020-04-08","close":14119.8818},{"date":"2020-04-09","close":14203.6914},{"date":"2020-04-10","close":14115.4697},{"date":"2020-04-13","close":14221.335},{"date":"2020-04-14","close":14269.8574},{"date":"2020-04-16","close":14159.5801},{"date":"2020-04-17","close":14252.2129},{"date":"2020-04-20","close":14274.2676},{"date":"2020-04-21","close":14075.7686},{"date":"2020-04-22","close":14075.7686},{"date":"2020-04-23","close":14194.8691},{"date":"2020-04-24","close":14181.6367},{"date":"2020-04-27","close":14424.2451},{"date":"2020-04-28","close":14508.0557},{"date":"2020-04-29","close":14481.5898},{"date":"2020-05-04","close":14022.8369},{"date":"2020-05-06","close":14199.2803},{"date":"2020-05-07","close":14177.2236},{"date":"2020-05-08","close":14261.0352},{"date":"2020-05-11","close":14530.1123},{"date":"2020-05-12","close":14366.9023},{"date":"2020-05-13","close":14313.9688},{"date":"2020-05-14","close":14172.8125},{"date":"2020-05-15","close":14124.291},{"date":"2020-05-18","close":14247.8008},{"date":"2020-05-19","close":14446.3008},{"date":"2020-05-20","close":14463.9443},{"date":"2020-05-21","close":14428.6562},{"date":"2020-05-22","close":13921.3818},{"date":"2020-05-25","close":13925.792},{"date":"2020-05-26","close":14221.335},{"date":"2020-05-27","close":14018.4268},{"date":"2020-05-28","close":14177.2236},{"date":"2020-05-29","close":14049.3018},{"date":"2020-06-01","close":14349.2568},{"date":"2020-06-02","close":14375.7227},{"date":"2020-06-03","close":14538.9326},{"date":"2020-06-04","close":14397.7793},{"date":"2020-06-05","close":14516.8779},{"date":"2020-06-08","close":14508.0557},{"date":"2020-06-09","close":14574.2227},{"date":"2020-06-10","close":14477.1787},{"date":"2020-06-11","close":14358.0791},{"date":"2020-06-12","close":14216.9248},{"date":"2020-06-15","close":14044.8916},{"date":"2020-06-16","close":14380.1348},{"date":"2020-06-17","close":14380.1348},{"date":"2020-06-18","close":14344.8447},{"date":"2020-06-19","close":14991.9219},{"date":"2020-06-22","close":14415.4238},{"date":"2020-06-23","close":14468.3564},{"date":"2020-06-24","close":14358.0791},{"date":"2020-06-25","close":14216.9248},{"date":"2020-06-26","close":14397.7793},{"date":"2020-06-29","close":14159.5801},{"date":"2020-06-30","close":14159.5801},{"date":"2020-07-01","close":13744.9385},{"date":"2020-07-02","close":14415.4238},{"date":"2020-07-03","close":15289.5973},{"date":"2020-07-06","close":15527.0166},{"date":"2020-07-07","close":15452.0273},{"date":"2020-07-08","close":15553.4824},{"date":"2020-07-09","close":15659.3486},{"date":"2020-07-10","close":15491.7275},{"date":"2020-07-13","close":15540.248},{"date":"2020-07-14","close":15196.1865},{"date":"2020-07-15","close":15200.5957},{"date":"2020-07-16","close":14975.6318},{"date":"2020-07-17","close":15032.9746},{"date":"2020-07-20","close":15165.3076},{"date":"2020-07-21","close":15200.5957},{"date":"2020-07-22","close":15209.4199},{"date":"2020-07-23","close":14997.6855},{"date":"2020-07-24","close":14688.9102},{"date":"2020-07-27","close":14609.5127},{"date":"2020-07-28","close":14737.4316},{"date":"2020-07-29","close":14777.1309},{"date":"2020-07-30","close":14763.8975},{"date":"2020-07-31","close":14644.7998},{"date":"2020-08-03","close":14543.3447},{"date":"2020-08-04","close":14887.4082},{"date":"2020-08-05","close":14834.4756},{"date":"2020-08-06","close":14631.5654},{"date":"2020-08-07","close":14503.6455},{"date":"2020-08-10","close":14503.6455},{"date":"2020-08-11","close":14737.4316},{"date":"2020-08-12","close":14618.333},{"date":"2020-08-13","close":14794.7764},{"date":"2020-08-14","close":14865.3535},{"date":"2020-08-18","close":14975.6318},{"date":"2020-08-19","close":14909.4639},{"date":"2020-08-20","close":14666.8555},{"date":"2020-08-21","close":14860.9424},{"date":"2020-08-24","close":14993.2754},{"date":"2020-08-25","close":14935.9297},{"date":"2020-08-26","close":14962.3984},{"date":"2020-08-27","close":14710.9658},{"date":"2020-08-28","close":14887.4082},{"date":"2020-08-31","close":14750.665},{"date":"2020-09-01","close":14503.6455},{"date":"2020-09-02","close":14512.4678},{"date":"2020-09-03","close":14459.5342},{"date":"2020-09-04","close":14305.1465},{"date":"2020-09-07","close":14172.8125},{"date":"2020-09-08","close":14172.8125},{"date":"2020-09-09","close":14027.2471},{"date":"2020-09-10","close":14071.3594},{"date":"2020-09-11","close":14111.0576},{"date":"2020-09-14","close":14119.8818},{"date":"2020-09-15","close":14146.3467},{"date":"2020-09-16","close":14093.4141},{"date":"2020-09-17","close":13868.4492},{"date":"2020-09-18","close":13837.5723},{"date":"2020-09-21","close":13643.4844},{"date":"2020-09-22","close":13612.6064},{"date":"2020-09-23","close":13564.083},{"date":"2020-09-24","close":13277.3623},{"date":"2020-09-25","close":13255.3076},{"date":"2020-09-28","close":13356.7627},{"date":"2020-09-29","close":13228.8418},{"date":"2020-10-05","close":13334.708},{"date":"2020-10-06","close":13506.7393},{"date":"2020-10-07","close":13572.9053},{"date":"2020-10-08","close":13506.7393},{"date":"2020-10-12","close":13899.3262},{"date":"2020-10-13","close":13925.792},{"date":"2020-10-14","close":13912.5596},{"date":"2020-10-15","close":13771.4043},{"date":"2020-10-16","close":13819.9277},{"date":"2020-10-19","close":13939.0264},{"date":"2020-10-20","close":13855.2158},{"date":"2020-10-21","close":13969.9033},{"date":"2020-10-22","close":14009.6035},{"date":"2020-10-23","close":13947.8477},{"date":"2020-10-26","close":13877.2695},{"date":"2020-10-27","close":13749.3496},{"date":"2020-10-28","close":13700.8262},{"date":"2020-10-29","close":13714.0596},{"date":"2020-10-30","close":13590.5508},{"date":"2020-11-02","close":13758.1719},{"date":"2020-11-03","close":14009.6035},{"date":"2020-11-04","close":14212.5127},{"date":"2020-11-05","close":14560.9893},{"date":"2020-11-06","close":14530.1123},{"date":"2020-11-09","close":14737.4316},{"date":"2020-11-10","close":14477.1787},{"date":"2020-11-11","close":14428.6562},{"date":"2020-11-12","close":14512.4678},{"date":"2020-11-13","close":14530.1123},{"date":"2020-11-16","close":14547.7559},{"date":"2020-11-17","close":14415.4238},{"date":"2020-11-18","close":14512.4678},{"date":"2020-11-19","close":14618.333},{"date":"2020-11-20","close":14534.5215},{"date":"2020-11-23","close":14622.7441},{"date":"2020-11-24","close":14578.6338},{"date":"2020-11-25","close":14512.4678},{"date":"2020-11-26","close":14512.4678},{"date":"2020-11-27","close":14613.9209},{"date":"2020-11-30","close":14556.5781},{"date":"2020-12-01","close":14565.3994},{"date":"2020-12-02","close":14362.4893},{"date":"2020-12-03","close":14256.623},{"date":"2020-12-04","close":14133.1152},{"date":"2020-12-07","close":13978.7256},{"date":"2020-12-08","close":13978.7256},{"date":"2020-12-09","close":14022.8369},{"date":"2020-12-10","close":13952.2578},{"date":"2020-12-11","close":14044.8916},{"date":"2020-12-14","close":14106.6475},{"date":"2020-12-15","close":14036.0703},{"date":"2020-12-16","close":14137.5244},{"date":"2020-12-17","close":14124.291},{"date":"2020-12-18","close":14146.3467},{"date":"2020-12-21","close":14172.8125},{"date":"2020-12-22","close":14084.5918},{"date":"2020-12-23","close":14208.1025},{"date":"2020-12-24","close":14221.335},{"date":"2020-12-28","close":14190.457},{"date":"2020-12-29","close":14294.501},{"date":"2020-12-30","close":14384.9707},{"date":"2021-01-04","close":14529.7266},{"date":"2021-01-05","close":14593.0566},{"date":"2021-01-06","close":14633.7676},{"date":"2021-01-07","close":14665.4336},{"date":"2021-01-08","close":14896.1357},{"date":"2021-01-11","close":15135.8848},{"date":"2021-01-12","close":15384.6816},{"date":"2021-01-13","close":15289.6865},{"date":"2021-01-14","close":15457.0605},{"date":"2021-01-15","close":15362.0645},{"date":"2021-01-18","close":15692.2852},{"date":"2021-01-19","close":16153.6895},{"date":"2021-01-20","close":16266.7793},{"date":"2021-01-21","close":16289.3975},{"date":"2021-01-22","close":16103.9287},{"date":"2021-01-25","close":16375.3447},{"date":"2021-01-26","close":16189.8799},{"date":"2021-01-27","close":16072.2656},{"date":"2021-01-28","close":15846.0859},{"date":"2021-01-29","close":15651.5713},{"date":"2021-02-01","close":15986.3184},{"date":"2021-02-02","close":16226.0674},{"date":"2021-02-03","close":16176.3086},{"date":"2021-02-04","close":16004.4121},{"date":"2021-02-05","close":16149.167},{"date":"2021-02-08","close":16194.4023},{"date":"2021-02-09","close":16149.167},{"date":"2021-02-10","close":16289.3975},{"date":"2021-02-15","close":16506.5273},{"date":"2021-02-16","close":16805.0859},{"date":"2021-02-17","close":16972.459},{"date":"2021-02-18","close":16872.9395},{"date":"2021-02-19","close":16592.4766},{"date":"2021-02-22","close":16768.8984},{"date":"2021-02-23","close":16696.5176},{"date":"2021-02-24","close":15954.6533},{"date":"2021-02-25","close":16465.8164},{"date":"2021-02-26","close":16081.3105},{"date":"2021-03-02","close":16144.6406},{"date":"2021-03-03","close":16379.8691},{"date":"2021-03-04","close":16235.1143},{"date":"2021-03-05","close":16235.1143},{"date":"2021-03-08","close":16004.4121},{"date":"2021-03-09","close":15886.7988},{"date":"2021-03-10","close":16013.459},{"date":"2021-03-11","close":16244.1592},{"date":"2021-03-12","close":16307.4902},{"date":"2021-03-15","close":16103.9287},{"date":"2021-03-16","close":16239.6367},{"date":"2021-03-17","close":16257.7305},{"date":"2021-03-18","close":16293.9209},{"date":"2021-03-19","close":15995.3652},{"date":"2021-03-22","close":16162.7383},{"date":"2021-03-23","close":15732.999},{"date":"2021-03-24","close":15307.7812},{"date":"2021-03-25","close":15380.1572},{"date":"2021-03-26","close":15538.4834},{"date":"2021-03-29","close":15597.292},{"date":"2021-03-30","close":15760.1396},{"date":"2021-03-31","close":15610.8613},{"date":"2021-04-01","close":15782.7578},{"date":"2021-04-02","close":15913.9414},{"date":"2021-04-05","close":16013.459},{"date":"2021-04-06","close":15968.2246},{"date":"2021-04-07","close":15665.1436},{"date":"2021-04-08","close":15687.7617},{"date":"2021-04-09","close":15547.5312},{"date":"2021-04-12","close":15429.918},{"date":"2021-04-13","close":15398.251},{"date":"2021-04-14","close":15461.584},{"date":"2021-04-15","close":15362.0645},{"date":"2021-04-16","close":15628.9541},{"date":"2021-04-19","close":15692.2852},{"date":"2021-04-20","close":15619.9092},{"date":"2021-04-21","close":15389.2051},{"date":"2021-04-22","close":15515.8643},{"date":"2021-04-23","close":15728.4736},{"date":"2021-04-26","close":15633.4775},{"date":"2021-04-27","close":15547.5312},{"date":"2021-04-28","close":15452.5352},{"date":"2021-04-29","close":15488.7236},{"date":"2021-04-30","close":15289.6865},{"date":"2021-05-03","close":15113.2666},{"date":"2021-05-04","close":15022.7959},{"date":"2021-05-06","close":15144.9326},{"date":"2021-05-07","close":15163.0264},{"date":"2021-05-10","close":15045.4141},{"date":"2021-05-11","close":14909.7061},{"date":"2021-05-12","close":14828.2822},{"date":"2021-05-13","close":14814.7119},{"date":"2021-05-14","close":14968.5127},{"date":"2021-05-17","close":15181.1221},{"date":"2021-05-18","close":15280.6406},{"date":"2021-05-20","close":15321.3525},{"date":"2021-05-21","close":15325.876},{"date":"2021-05-24","close":15289.6865},{"date":"2021-05-25","close":15425.3945},{"date":"2021-05-26","close":15633.4775},{"date":"2021-05-27","close":15624.4326},{"date":"2021-05-28","close":15524.9131},{"date":"2021-05-31","close":15497.7715},{"date":"2021-06-01","close":15628.9541},{"date":"2021-06-02","close":15665.1436},{"date":"2021-06-03","close":15728.4736},{"date":"2021-06-04","close":15692.2852},{"date":"2021-06-07","close":15515.8643},{"date":"2021-06-08","close":15470.6299},{"date":"2021-06-09","close":15470.6299},{"date":"2021-06-10","close":15524.9131},{"date":"2021-06-11","close":15497.7715},{"date":"2021-06-14","close":15597.292},{"date":"2021-06-15","close":15529.4365},{"date":"2021-06-16","close":15470.6299},{"date":"2021-06-17","close":15506.8184},{"date":"2021-06-18","close":15529.4365},{"date":"2021-06-21","close":15493.2471},{"date":"2021-06-22","close":15506.8184},{"date":"2021-06-23","close":15615.3848},{"date":"2021-06-24","close":15687.7617},{"date":"2021-06-25","close":15814.4229},{"date":"2021-06-28","close":15873.2275},{"date":"2021-06-29","close":15760.1396},{"date":"2021-06-30","close":15647.0488},{"date":"2021-07-01","close":15719.4258},{"date":"2021-07-02","close":15434.4414},{"date":"2021-07-05","close":15131.3623},{"date":"2021-07-06","close":15194.6924},{"date":"2021-07-07","close":15095.1729},{"date":"2021-07-08","close":14755.9043},{"date":"2021-07-09","close":15004.7002},{"date":"2021-07-12","close":15144.9326},{"date":"2021-07-13","close":15208.2627},{"date":"2021-07-14","close":15267.0674},{"date":"2021-07-15","close":15294.2119},{"date":"2021-07-16","close":15371.1113},{"date":"2021-07-19","close":15181.1221},{"date":"2021-07-20","close":15031.8428},{"date":"2021-07-21","close":14945.8955},{"date":"2021-07-22","close":15208.2627},{"date":"2021-07-23","close":15072.5557},{"date":"2021-07-26","close":14498.0605},{"date":"2021-07-27","close":13941.6611},{"date":"2021-07-28","close":13986.8965},{"date":"2021-07-29","close":14253.7881},{"date":"2021-07-30","close":13991.4209},{"date":"2021-08-02","close":14158.793},{"date":"2021-08-03","close":14149.7461},{"date":"2021-08-04","close":14253.7881},{"date":"2021-08-05","close":14348.7822},{"date":"2021-08-06","close":14127.127},{"date":"2021-08-09","close":14176.8877},{"date":"2021-08-10","close":14330.6895},{"date":"2021-08-11","close":14638.291},{"date":"2021-08-12","close":14638.291},{"date":"2021-08-13","close":14651.8623},{"date":"2021-08-17","close":14475.4434},{"date":"2021-08-18","close":14466.3955},{"date":"2021-08-19","close":14163.3164},{"date":"2021-08-20","close":13941.6611},{"date":"2021-08-23","close":14253.7881},{"date":"2021-08-24","close":14339.7354},{"date":"2021-08-25","close":14394.0195},{"date":"2021-08-26","close":14172.3643},{"date":"2021-08-27","close":14294.501},{"date":"2021-08-30","close":14235.6934},{"date":"2021-08-31","close":14231.1689},{"date":"2021-09-01","close":14475.4434},{"date":"2021-09-02","close":14597.5791},{"date":"2021-09-03","close":14502.583},{"date":"2021-09-06","close":14647.3398},{"date":"2021-09-07","close":14719.7158},{"date":"2021-09-08","close":14882.5654},{"date":"2021-09-09","close":14724.2393},{"date":"2021-09-10","close":14882.5654},{"date":"2021-09-13","close":14565.915},{"date":"2021-09-14","close":14507.1074},{"date":"2021-09-15","close":14299.0244},{"date":"2021-09-16","close":14036.6562},{"date":"2021-09-17","close":14104.5098},{"date":"2021-09-23","close":13846.666},{"date":"2021-09-24","close":14077.3682},{"date":"2021-09-27","close":14023.0859},{"date":"2021-09-28","close":14226.6455},{"date":"2021-09-29","close":14090.9395},{"date":"2021-09-30","close":14149.7461},{"date":"2021-10-01","close":14145.2227},{"date":"2021-10-05","close":13977.8506},{"date":"2021-10-06","close":13932.6133},{"date":"2021-10-07","close":14127.127},{"date":"2021-10-08","close":14276.4062},{"date":"2021-10-12","close":14289.9766},{"date":"2021-10-13","close":14384.9707},{"date":"2021-10-14","close":14457.3486},{"date":"2021-10-15","close":14421.1602},{"date":"2021-10-18","close":14384.9707},{"date":"2021-10-19","close":14624.7207},{"date":"2021-10-20","close":14746.8574},{"date":"2021-10-21","close":14669.957},{"date":"2021-10-22","close":14841.8525},{"date":"2021-10-25","close":14841.8525},{"date":"2021-10-26","close":14751.3809},{"date":"2021-10-27","close":14593.0566},{"date":"2021-10-28","close":14547.8203},{"date":"2021-10-29","close":14394.0195},{"date":"2021-11-01","close":14398.543},{"date":"2021-11-02","close":14326.165},{"date":"2021-11-03","close":14280.9297},{"date":"2021-11-04","close":14276.4062},{"date":"2021-11-05","close":14407.5889},{"date":"2021-11-08","close":14276.4062},{"date":"2021-11-09","close":14204.0283},{"date":"2021-11-10","close":14032.1318},{"date":"2021-11-11","close":14339.7354},{"date":"2021-11-12","close":14579.4854},{"date":"2021-11-15","close":14538.7734},{"date":"2021-11-16","close":14737.8105},{"date":"2021-11-17","close":14701.6211},{"date":"2021-11-18","close":14484.4893},{"date":"2021-11-19","close":14484.4893},{"date":"2021-11-22","close":14520.6787},{"date":"2021-11-23","close":14470.9189},{"date":"2021-11-24","close":14430.208},{"date":"2021-11-25","close":14375.9248},{"date":"2021-11-26","close":14113.5557},{"date":"2021-11-29","close":13977.8506},{"date":"2021-11-30","close":13643.1045},{"date":"2021-12-01","close":13774.2891},{"date":"2021-12-02","close":13751.6709},{"date":"2021-12-03","close":13828.5713},{"date":"2021-12-06","close":13751.6709},{"date":"2021-12-07","close":13828.5713},{"date":"2021-12-08","close":13932.6133},{"date":"2021-12-09","close":14190.459},{"date":"2021-12-10","close":14154.2695},{"date":"2021-12-13","close":14190.459},{"date":"2021-12-14","close":13964.2783},{"date":"2021-12-15","close":13891.9033},{"date":"2021-12-16","close":13674.7705},{"date":"2021-12-17","close":13625.0098},{"date":"2021-12-20","close":13425.9727},{"date":"2021-12-21","close":13520.9688},{"date":"2021-12-22","close":13720.0059},{"date":"2021-12-23","close":13706.4355},{"date":"2021-12-24","close":13661.1992},{"date":"2021-12-27","close":13729.0518},{"date":"2021-12-28","close":13661.1992},{"date":"2021-12-29","close":13531.7969},{"date":"2021-12-30","close":13531.7969},{"date":"2022-01-03","close":14083.4454},{"date":"2022-01-04","close":13712.0361},{"date":"2022-01-05","close":13527.1748},{"date":"2022-01-06","close":13309.9639},{"date":"2022-01-07","close":13730.5225},{"date":"2022-01-10","close":13818.3311},{"date":"2022-01-11","close":13892.2754},{"date":"2022-01-12","close":13993.9492},{"date":"2022-01-13","close":14160.3242},{"date":"2022-01-14","close":14118.7285},{"date":"2022-01-17","close":13998.5713},{"date":"2022-01-18","close":13938.4893},{"date":"2022-01-19","close":13956.9756},{"date":"2022-01-20","close":14326.6982},{"date":"2022-01-21","close":14451.4785},{"date":"2022-01-24","close":14511.5586},{"date":"2022-01-25","close":14405.2637},{"date":"2022-01-26","close":14326.6982},{"date":"2022-01-27","close":14012.4346},{"date":"2022-01-28","close":14040.1641},{"date":"2022-02-03","close":14215.7812},{"date":"2022-02-04","close":14308.2129},{"date":"2022-02-07","close":14400.6426},{"date":"2022-02-08","close":14359.0488},{"date":"2022-02-09","close":14520.8018},{"date":"2022-02-10","close":14650.2041},{"date":"2022-02-11","close":14650.2041},{"date":"2022-02-14","close":14915.7005},{"date":"2022-02-15","close":14271.2393},{"date":"2022-02-16","close":14483.8301},{"date":"2022-02-17","close":14493.0732},{"date":"2022-02-18","close":14465.3428},{"date":"2022-02-21","close":14054.0283},{"date":"2022-02-22","close":13772.1152},{"date":"2022-02-23","close":13818.3311},{"date":"2022-02-24","close":13554.9053},{"date":"2022-02-25","close":13531.7969},{"date":"2022-02-28","close":13305.3428},{"date":"2022-03-02","close":13485.583},{"date":"2022-03-03","close":13249.8848},{"date":"2022-03-04","close":13092.7539},{"date":"2022-03-07","close":12764.626},{"date":"2022-03-08","close":12473.4707},{"date":"2022-03-10","close":12348.6895},{"date":"2022-03-11","close":12112.9922},{"date":"2022-03-14","close":11673.9473},{"date":"2022-03-15","close":11003.8281},{"date":"2022-03-16","close":11720.1631},{"date":"2022-03-17","close":12348.6895},{"date":"2022-03-18","close":12501.1992},{"date":"2022-03-21","close":12242.3936},{"date":"2022-03-22","close":12487.335},{"date":"2022-03-23","close":12792.3555},{"date":"2022-03-24","close":12773.8691},{"date":"2022-03-25","close":12293.2314},{"date":"2022-03-28","close":12468.8486},{"date":"2022-03-29","close":12616.7373},{"date":"2022-03-30","close":12723.0312},{"date":"2022-03-31","close":12639.8447},{"date":"2022-04-01","close":12639.8447},{"date":"2022-04-04","close":13032.6729},{"date":"2022-04-05","close":13152.833},{"date":"2022-04-06","close":12810.8408},{"date":"2022-04-07","close":12750.7607},{"date":"2022-04-08","close":12723.0312},{"date":"2022-04-11","close":12431.877},{"date":"2022-04-12","close":12468.8486},{"date":"2022-04-13","close":12542.793},{"date":"2022-04-14","close":12649.0879},{"date":"2022-04-15","close":12639.8447},{"date":"2022-04-18","close":12709.167},{"date":"2022-04-19","close":12385.6611},{"date":"2022-04-20","close":12307.0957},{"date":"2022-04-21","close":12066.7773},{"date":"2022-04-22","close":12149.9648},{"date":"2022-04-25","close":11738.6504},{"date":"2022-04-26","close":11849.5654},{"date":"2022-04-27","close":12108.3701},{"date":"2022-04-28","close":12196.1797},{"date":"2022-04-29","close":12612.1162},{"date":"2022-05-02","close":13022.5262},{"date":"2022-05-03","close":12810.8408},{"date":"2022-05-04","close":12658.3311},{"date":"2022-05-06","close":12062.1553},{"date":"2022-05-09","close":12351.984},{"date":"2022-05-10","close":11858.8086},{"date":"2022-05-11","close":12182.3154},{"date":"2022-05-12","close":11895.7812},{"date":"2022-05-13","close":11983.5898},{"date":"2022-05-16","close":12330.2031},{"date":"2022-05-17","close":12510.4424},{"date":"2022-05-18","close":12579.7656},{"date":"2022-05-19","close":12441.1201},{"date":"2022-05-20","close":12662.9531},{"date":"2022-05-23","close":12473.4707},{"date":"2022-05-24","close":12223.9072},{"date":"2022-05-25","close":12247.0156},{"date":"2022-05-26","close":12108.3701},{"date":"2022-05-27","close":12339.4463},{"date":"2022-05-30","close":12602.873},{"date":"2022-05-31","close":12741.5176},{"date":"2022-06-02","close":12769.248},{"date":"2022-06-03","close":12741.5176},{"date":"2022-06-07","close":13245.2627},{"date":"2022-06-08","close":13379.2871},{"date":"2022-06-09","close":13245.2627},{"date":"2022-06-10","close":13342.3145},{"date":"2022-06-13","close":13088.1318},{"date":"2022-06-14","close":13088.1318},{"date":"2022-06-15","close":13494.8252},{"date":"2022-06-16","close":13143.5898},{"date":"2022-06-17","close":13129.7256},{"date":"2022-06-20","close":13203.6699},{"date":"2022-06-21","close":13471.7188},{"date":"2022-06-22","close":13383.9092},{"date":"2022-06-23","close":13545.6611},{"date":"2022-06-24","close":13707.4141},{"date":"2022-06-27","close":13929.2471},{"date":"2022-06-28","close":14012.4346},{"date":"2022-06-29","close":13813.71},{"date":"2022-06-30","close":13910.7607},{"date":"2022-07-01","close":14040.1641},{"date":"2022-07-04","close":13725.9004},{"date":"2022-07-05","close":13813.71},{"date":"2022-07-06","close":13550.2832},{"date":"2022-07-07","close":13578.0117},{"date":"2022-07-08","close":13633.4707},{"date":"2022-07-11","close":13319.208},{"date":"2022-07-12","close":13388.5312},{"date":"2022-07-13","close":13175.9414},{"date":"2022-07-14","close":12991.0811},{"date":"2022-07-15","close":13041.917},{"date":"2022-07-18","close":13309.9639},{"date":"2022-07-19","close":13189.8057},{"date":"2022-07-20","close":13309.9639},{"date":"2022-07-21","close":13199.0488},{"date":"2022-07-22","close":13078.8887},{"date":"2022-07-25","close":13083.5098},{"date":"2022-07-26","close":13259.127},{"date":"2022-07-27","close":13101.9961},{"date":"2022-07-28","close":13065.0234},{"date":"2022-07-29","close":12662.9531},{"date":"2022-08-01","close":12857.0566},{"date":"2022-08-02","close":12579.7656},{"date":"2022-08-03","close":12690.6816},{"date":"2022-08-04","close":12760.0039},{"date":"2022-08-05","close":12820.084},{"date":"2022-08-08","close":12727.6533},{"date":"2022-08-09","close":12695.3037},{"date":"2022-08-10","close":12357.9326},{"date":"2022-08-11","close":12709.167},{"date":"2022-08-12","close":12810.8408},{"date":"2022-08-16","close":12773.8691},{"date":"2022-08-17","close":12760.0039},{"date":"2022-08-18","close":12713.7881},{"date":"2022-08-19","close":12889.4072},{"date":"2022-08-22","close":12967.9727},{"date":"2022-08-23","close":12847.8125},{"date":"2022-08-24","close":12658.3311},{"date":"2022-08-25","close":12824.7051},{"date":"2022-08-26","close":13051.1592},{"date":"2022-08-29","close":13226.7764},{"date":"2022-08-30","close":13101.9961},{"date":"2022-08-31","close":13162.0762},{"date":"2022-09-01","close":13041.917},{"date":"2022-09-02","close":12921.7568},{"date":"2022-09-05","close":12833.9482},{"date":"2022-09-06","close":12820.084},{"date":"2022-09-07","close":12732.2744},{"date":"2022-09-08","close":12667.5742},{"date":"2022-09-13","close":13134.3467},{"date":"2022-09-14","close":12958.7305},{"date":"2022-09-15","close":13028.0518},{"date":"2022-09-16","close":12963.3506},{"date":"2022-09-19","close":12778.4912},{"date":"2022-09-20","close":12838.5703},{"date":"2022-09-21","close":12690.6816},{"date":"2022-09-22","close":12625.9805},{"date":"2022-09-23","close":12579.7656},{"date":"2022-09-26","close":12801.5986},{"date":"2022-09-27","close":12676.8174},{"date":"2022-09-28","close":12565.8994},{"date":"2022-09-29","close":12293.2314},{"date":"2022-09-30","close":12265.5029},{"date":"2022-10-04","close":12362.5537},{"date":"2022-10-05","close":12760.0039},{"date":"2022-10-06","close":12584.3857},{"date":"2022-10-07","close":12408.7686},{"date":"2022-10-11","close":11992.833},{"date":"2022-10-12","close":11821.8359},{"date":"2022-10-13","close":11715.541},{"date":"2022-10-14","close":11923.5098},{"date":"2022-10-17","close":11678.5693},{"date":"2022-10-18","close":11826.458},{"date":"2022-10-19","close":11734.0273},{"date":"2022-10-20","close":11507.5723},{"date":"2022-10-21","close":11526.0586},{"date":"2022-10-24","close":10883.6699},{"date":"2022-10-25","close":10902.1543},{"date":"2022-10-26","close":10860.5615},{"date":"2022-10-27","close":10971.4775},{"date":"2022-10-28","close":10398.4102},{"date":"2022-10-31","close":10412.2744},{"date":"2022-11-01","close":10629.4854},{"date":"2022-11-02","close":10994.585},{"date":"2022-11-03","close":10814.3457},{"date":"2022-11-04","close":11387.4141},{"date":"2022-11-07","close":11438.251},{"date":"2022-11-08","close":11133.2305},{"date":"2022-11-09","close":10976.0996},{"date":"2022-11-10","close":10883.6699},{"date":"2022-11-11","close":11281.1191},{"date":"2022-11-14","close":11558.4092},{"date":"2022-11-15","close":11840.3223},{"date":"2022-11-16","close":11872.6729},{"date":"2022-11-17","close":11928.1318},{"date":"2022-11-18","close":11831.0791},{"date":"2022-11-21","close":11844.9443},{"date":"2022-11-22","close":11618.4902},{"date":"2022-11-23","close":11609.2461},{"date":"2022-11-24","close":11447.4941},{"date":"2022-11-25","close":11419.7646},{"date":"2022-11-28","close":11452.1152},{"date":"2022-11-29","close":11849.5654},{"date":"2022-11-30","close":11923.5098},{"date":"2022-12-01","close":12149.9648},{"date":"2022-12-02","close":12145.3428},{"date":"2022-12-05","close":12371.7969},{"date":"2022-12-06","close":12616.7373},{"date":"2022-12-07","close":12635.2227},{"date":"2022-12-08","close":12662.9531},{"date":"2022-12-09","close":12884.7852},{"date":"2022-12-12","close":12644.4668},{"date":"2022-12-13","close":12644.4668},{"date":"2022-12-14","close":12746.1396},{"date":"2022-12-15","close":12607.4941},{"date":"2022-12-16","close":12667.5742},{"date":"2022-12-19","close":12454.9844},{"date":"2022-12-20","close":12214.665},{"date":"2022-12-21","close":12186.9365},{"date":"2022-12-22","close":12385.6611},{"date":"2022-12-23","close":12288.6104},{"date":"2022-12-26","close":12274.7451},{"date":"2022-12-27","close":12371.7969},{"date":"2022-12-28","close":12518.0127},{"date":"2022-12-29","close":12362.3643},{"date":"2023-01-02","close":12395.3799},{"date":"2023-01-03","close":12678.3799},{"date":"2023-01-04","close":12871.7627},{"date":"2023-01-05","close":13206.6465},{"date":"2023-01-06","close":13098.1621},{"date":"2023-01-09","close":12989.6787},{"date":"2023-01-10","close":12881.1953},{"date":"2023-01-11","close":13098.1621},{"date":"2023-01-12","close":12970.8115},{"date":"2023-01-13","close":13079.2959},{"date":"2023-01-16","close":12951.9463},{"date":"2023-01-17","close":12895.3457},{"date":"2023-01-18","close":12975.5293},{"date":"2023-01-19","close":12956.6621},{"date":"2023-01-20","close":13145.3281},{"date":"2023-01-25","close":13258.5293},{"date":"2023-01-26","close":13536.8115},{"date":"2023-01-27","close":13668.8789},{"date":"2023-01-30","close":13310.4121},{"date":"2023-01-31","close":13145.3281},{"date":"2023-02-01","close":13305.6953},{"date":"2023-02-02","close":13216.0791},{"date":"2023-02-03","close":13046.2793},{"date":"2023-02-06","close":12852.8955},{"date":"2023-02-07","close":13079.2959},{"date":"2023-02-08","close":13032.1289},{"date":"2023-02-09","close":13168.9121},{"date":"2023-02-10","close":12970.8115},{"date":"2023-02-13","close":13013.2617},{"date":"2023-02-14","close":13046.2793},{"date":"2023-02-15","close":12989.6787},{"date":"2023-02-16","close":13050.9951},{"date":"2023-02-17","close":13117.0293},{"date":"2023-02-20","close":13253.8125},{"date":"2023-02-21","close":13046.2793},{"date":"2023-02-22","close":13013.2617},{"date":"2023-02-23","close":12951.9463},{"date":"2023-02-24","close":12772.7119},{"date":"2023-02-27","close":12749.1299},{"date":"2023-02-28","close":12791.5791},{"date":"2023-03-02","close":13239.6611},{"date":"2023-03-03","close":13282.1113},{"date":"2023-03-06","close":13088.7285},{"date":"2023-03-07","close":13065.1455},{"date":"2023-03-08","close":12970.8115},{"date":"2023-03-09","close":12918.9287},{"date":"2023-03-10","close":12659.5137},{"date":"2023-03-13","close":12612.3467},{"date":"2023-03-14","close":12480.2803},{"date":"2023-03-15","close":12565.1797},{"date":"2023-03-16","close":12527.4463},{"date":"2023-03-17","close":12617.0635},{"date":"2023-03-20","close":12470.8457},{"date":"2023-03-21","close":12470.8457},{"date":"2023-03-22","close":12772.7119},{"date":"2023-03-23","close":12730.2627},{"date":"2023-03-24","close":12871.7627},{"date":"2023-03-27","close":12829.3125},{"date":"2023-03-28","close":12876.4795},{"date":"2023-03-29","close":13079.2959},{"date":"2023-03-30","close":13003.8291},{"date":"2023-03-31","close":13164.1963},{"date":"2023-04-03","close":13291.5459},{"date":"2023-04-04","close":13074.5791},{"date":"2023-04-05","close":13093.4453},{"date":"2023-04-06","close":13065.1455},{"date":"2023-04-07","close":13154.7617},{"date":"2023-04-10","close":13329.2783},{"date":"2023-04-11","close":13282.1113},{"date":"2023-04-12","close":13206.6465},{"date":"2023-04-13","close":13027.4121},{"date":"2023-04-14","close":12966.0957},{"date":"2023-04-17","close":13371.7285},{"date":"2023-04-18","close":13400.0283},{"date":"2023-04-19","close":13362.2949},{"date":"2023-04-20","close":13333.9951},{"date":"2023-04-21","close":13230.2285},{"date":"2023-04-24","close":13050.9951},{"date":"2023-04-25","close":12904.7783},{"date":"2023-04-26","close":13069.8623},{"date":"2023-04-27","close":13225.5117},{"date":"2023-04-28","close":13305.6953},{"date":"2023-05-02","close":13164.1963},{"date":"2023-05-03","close":12937.7959},{"date":"2023-05-04","close":13088.7285},{"date":"2023-05-08","close":13329.2783},{"date":"2023-05-09","close":13329.2783},{"date":"2023-05-10","close":13178.3457},{"date":"2023-05-11","close":13126.4629},{"date":"2023-05-12","close":13211.3623},{"date":"2023-05-15","close":13437.7617},{"date":"2023-05-16","close":13456.6289},{"date":"2023-05-17","close":13267.9619},{"date":"2023-05-18","close":13562.256},{"date":"2023-05-19","close":13022.6953},{"date":"2023-05-22","close":13060.4287},{"date":"2023-05-23","close":12914.2129},{"date":"2023-05-24","close":13096.6875},{"date":"2023-05-25","close":12447.2637},{"date":"2023-05-26","close":12503.8633},{"date":"2023-05-30","close":12272.7461},{"date":"2023-05-31","close":11980.3145},{"date":"2023-06-01","close":12121.8145},{"date":"2023-06-02","close":12395.3799},{"date":"2023-06-05","close":12447.2637},{"date":"2023-06-07","close":12588.7627},{"date":"2023-06-08","close":12503.8633},{"date":"2023-06-09","close":12555.7461},{"date":"2023-06-12","close":12551.0293},{"date":"2023-06-13","close":12437.8301},{"date":"2023-06-14","close":12418.9629},{"date":"2023-06-15","close":12640.6455},{"date":"2023-06-16","close":12857.6123},{"date":"2023-06-19","close":12767.9961},{"date":"2023-06-20","close":12565.1797},{"date":"2023-06-21","close":12494.4307},{"date":"2023-06-22","close":12414.2471},{"date":"2023-06-23","close":12282.1807},{"date":"2023-06-26","close":12367.0801},{"date":"2023-06-27","close":12541.5967},{"date":"2023-06-28","close":12584.0469},{"date":"2023-06-29","close":12631.2129},{"date":"2023-06-30","close":12631.2129},{"date":"2023-07-03","close":13222.3498},{"date":"2023-07-04","close":13179.089},{"date":"2023-07-05","close":13159.5187},{"date":"2023-07-06","close":12461.166},{"date":"2023-07-07","close":11980.3145},{"date":"2023-07-10","close":12154.8301},{"date":"2023-07-11","close":12653.7795},{"date":"2023-07-12","close":12687.7701},{"date":"2023-07-13","close":12852.5731},{"date":"2023-07-14","close":12395.3799},{"date":"2023-07-17","close":12348.2139},{"date":"2023-07-18","close":12513.697},{"date":"2023-07-19","close":12032.1982},{"date":"2023-07-20","close":12192.5635},{"date":"2023-07-21","close":12352.9297},{"date":"2023-07-24","close":12008.6133},{"date":"2023-07-25","close":12989.5656},{"date":"2023-07-26","close":12551.0293},{"date":"2023-07-27","close":13222.3498},{"date":"2023-07-28","close":13168.9121},{"date":"2023-07-31","close":13736.3291},{"date":"2023-08-01","close":13562.256},{"date":"2023-08-02","close":13494.2747},{"date":"2023-08-03","close":13263.2451},{"date":"2023-08-04","close":13385.8789},{"date":"2023-08-07","close":13263.2451},{"date":"2023-08-08","close":13117.0293},{"date":"2023-08-09","close":13112.3125},{"date":"2023-08-10","close":13112.3125},{"date":"2023-08-11","close":13079.2959},{"date":"2023-08-14","close":12838.7461},{"date":"2023-08-16","close":12659.5137},{"date":"2023-08-17","close":12654.7959},{"date":"2023-08-18","close":12522.7295},{"date":"2023-08-21","close":12324.6299},{"date":"2023-08-22","close":12268.0303},{"date":"2023-08-23","close":12451.9805},{"date":"2023-08-24","close":12385.9473},{"date":"2023-08-25","close":12456.6963},{"date":"2023-08-28","close":12555.7461},{"date":"2023-08-29","close":12777.4287},{"date":"2023-08-30","close":12791.5791},{"date":"2023-08-31","close":12678.3799},{"date":"2023-09-01","close":12588.7627},{"date":"2023-09-04","close":13017.9785},{"date":"2023-09-05","close":12890.6289},{"date":"2023-09-06","close":12824.5967},{"date":"2023-09-07","close":12871.7627},{"date":"2023-09-08","close":12645.3623},{"date":"2023-09-11","close":12734.9785},{"date":"2023-09-12","close":12730.2627},{"date":"2023-09-13","close":12749.1299},{"date":"2023-09-14","close":12678.3799},{"date":"2023-09-15","close":12918.9287},{"date":"2023-09-18","close":12772.7119},{"date":"2023-09-19","close":12753.8467},{"date":"2023-09-20","close":12692.5293},{"date":"2023-09-21","close":12692.5293},{"date":"2023-09-22","close":12758.5635},{"date":"2023-09-25","close":12692.5293},{"date":"2023-09-26","close":12650.0791},{"date":"2023-09-27","close":12617.0635},{"date":"2023-10-04","close":12272.7461},{"date":"2023-10-05","close":12220.8633},{"date":"2023-10-06","close":12352.9297},{"date":"2023-10-10","close":12607.6289},{"date":"2023-10-11","close":12645.3623},{"date":"2023-10-12","close":12900.0625},{"date":"2023-10-13","close":12744.4131},{"date":"2023-10-16","close":12730.2627},{"date":"2023-10-17","close":12725.5459},{"date":"2023-10-18","close":12716.1133},{"date":"2023-10-19","close":12588.7627},{"date":"2023-10-20","close":12385.9473},{"date":"2023-10-23","close":12253.8809},{"date":"2023-10-24","close":12126.5303},{"date":"2023-10-25","close":12291.6133},{"date":"2023-10-26","close":12268.0303},{"date":"2023-10-27","close":12527.4463},{"date":"2023-10-30","close":12286.8965},{"date":"2023-10-31","close":12164.2646},{"date":"2023-11-01","close":12244.4463},{"date":"2023-11-02","close":12249.1641},{"date":"2023-11-03","close":12249.1641},{"date":"2023-11-06","close":12286.8965},{"date":"2023-11-07","close":12197.2803},{"date":"2023-11-08","close":12235.0137},{"date":"2023-11-09","close":12244.4463},{"date":"2023-11-10","close":12216.1475},{"date":"2023-11-13","close":12216.1475},{"date":"2023-11-14","close":12084.0811},{"date":"2023-11-15","close":12348.2139},{"date":"2023-11-16","close":12173.6973},{"date":"2023-11-17","close":11862.3975},{"date":"2023-11-20","close":12159.5479},{"date":"2023-11-21","close":12206.7139},{"date":"2023-11-22","close":12084.0811},{"date":"2023-11-23","close":12126.5303},{"date":"2023-11-24","close":12211.4307},{"date":"2023-11-27","close":12088.7969},{"date":"2023-11-28","close":11777.498},{"date":"2023-11-29","close":11475.6318},{"date":"2023-11-30","close":11508.6475},{"date":"2023-12-01","close":11602.9814},{"date":"2023-12-04","close":11489.7822},{"date":"2023-12-05","close":11329.415},{"date":"2023-12-06","close":11475.6318},{"date":"2023-12-07","close":11362.4316},{"date":"2023-12-08","close":11197.3486},{"date":"2023-12-11","close":11112.4482},{"date":"2023-12-12","close":11362.4316},{"date":"2023-12-13","close":11249.2314},{"date":"2023-12-14","close":11093.582},{"date":"2023-12-15","close":11386.0137},{"date":"2023-12-18","close":11258.665},{"date":"2023-12-19","close":11211.499},{"date":"2023-12-20","close":11220.9316},{"date":"2023-12-21","close":11183.1992},{"date":"2023-12-22","close":10937.9326},{"date":"2023-12-26","close":11084.1484},{"date":"2023-12-27","close":11112.4727},{"date":"2023-12-28","close":11329.624},{"date":"2024-01-02","close":11225.7686},{"date":"2024-01-03","close":11178.5615},{"date":"2024-01-04","close":11225.7686},{"date":"2024-01-05","close":11291.8584},{"date":"2024-01-08","close":11046.3828},{"date":"2024-01-09","close":11036.9414},{"date":"2024-01-10","close":10966.1309},{"date":"2024-01-11","close":11131.3555},{"date":"2024-01-12","close":11022.7793},{"date":"2024-01-15","close":11055.8242},{"date":"2024-01-16","close":10994.4551},{"date":"2024-01-17","close":10668.7285},{"date":"2024-01-18","close":10983.0892},{"date":"2024-01-19","close":10621.5225},{"date":"2024-01-22","close":10385.4883},{"date":"2024-01-23","close":10767.8633},{"date":"2024-01-24","close":10852.8359},{"date":"2024-01-25","close":11202.165},{"date":"2024-01-26","close":11183.2822},{"date":"2024-01-29","close":11169.1201},{"date":"2024-01-30","close":10881.1602},{"date":"2024-01-31","close":10744.2598},{"date":"2024-02-01","close":10866.998},{"date":"2024-02-02","close":10730.0977},{"date":"2024-02-05","close":10824.5117},{"date":"2024-02-06","close":11301.2998},{"date":"2024-02-07","close":11060.5449},{"date":"2024-02-08","close":11103.0312},{"date":"2024-02-13","close":11230.4893},{"date":"2024-02-14","close":11197.4443},{"date":"2024-02-15","close":11353.2275},{"date":"2024-02-16","close":11480.6855},{"date":"2024-02-19","close":11513.7295},{"date":"2024-02-20","close":11546.7744},{"date":"2024-02-21","close":11773.3672},{"date":"2024-02-22","close":11834.7363},{"date":"2024-02-23","close":11905.5459},{"date":"2024-02-26","close":11820.5742},{"date":"2024-02-27","close":11839.457},{"date":"2024-02-28","close":11839.457},{"date":"2024-02-29","close":11763.9258},{"date":"2024-03-04","close":11768.6465},{"date":"2024-03-05","close":11612.8643},{"date":"2024-03-06","close":11830.0156},{"date":"2024-03-07","close":11782.8086},{"date":"2024-03-08","close":11726.1602},{"date":"2024-03-11","close":11650.6289},{"date":"2024-03-12","close":12047.167},{"date":"2024-03-13","close":12122.6973},{"date":"2024-03-14","close":12127.418},{"date":"2024-03-15","close":11976.3564},{"date":"2024-03-18","close":12132.1387},{"date":"2024-03-19","close":12132.1387},{"date":"2024-03-20","close":12089.6533},{"date":"2024-03-21","close":12165.1826},{"date":"2024-03-22","close":12023.5635},{"date":"2024-03-25","close":11981.0771},{"date":"2024-03-26","close":12165.1826},{"date":"2024-03-27","close":12174.624},{"date":"2024-03-28","close":12217.1104},{"date":"2024-03-29","close":12287.9209},{"date":"2024-04-01","close":12245.4346},{"date":"2024-04-02","close":12594.7656},{"date":"2024-04-03","close":12457.8652},{"date":"2024-04-04","close":12538.1172},{"date":"2024-04-05","close":12368.1729},{"date":"2024-04-08","close":12424.8203},{"date":"2024-04-09","close":12438.9824},{"date":"2024-04-11","close":12826.0781},{"date":"2024-04-12","close":12722.2227},{"date":"2024-04-15","close":12641.9717},{"date":"2024-04-16","close":12339.8486},{"date":"2024-04-17","close":12486.1895},{"date":"2024-04-18","close":12585.3242},{"date":"2024-04-19","close":12372.8936},{"date":"2024-04-22","close":12627.8096},{"date":"2024-04-23","close":12797.7539},{"date":"2024-04-24","close":13085.7158},{"date":"2024-04-25","close":13250.9395},{"date":"2024-04-26","close":13524.7383},{"date":"2024-04-29","close":13699.4033},{"date":"2024-04-30","close":13557.7832},{"date":"2024-05-02","close":13737.1689},{"date":"2024-05-03","close":13878.7881},{"date":"2024-05-07","close":13869.3477},{"date":"2024-05-08","close":13718.2861},{"date":"2024-05-09","close":13921.2744},{"date":"2024-05-10","close":14256.4434},{"date":"2024-05-13","close":14416.9463},{"date":"2024-05-14","close":14483.0352},{"date":"2024-05-16","close":14520.8008},{"date":"2024-05-17","close":14700.1865},{"date":"2024-05-20","close":14841.8066},{"date":"2024-05-21","close":14586.8906},{"date":"2024-05-22","close":14558.5664},{"date":"2024-05-23","close":14209.2363},{"date":"2024-05-24","close":14124.2637},{"date":"2024-05-27","close":14162.0293},{"date":"2024-05-28","close":14336.6953},{"date":"2024-05-29","close":14166.75},{"date":"2024-05-30","close":13930.7158},{"date":"2024-05-31","close":14006.2471},{"date":"2024-06-03","close":14157.3086},{"date":"2024-06-04","close":14162.0293},{"date":"2024-06-05","close":14237.5605},{"date":"2024-06-07","close":13996.8057},{"date":"2024-06-10","close":14077.0576},{"date":"2024-06-11","close":13968.4814},{"date":"2024-06-12","close":13784.376},{"date":"2024-06-13","close":13793.8174},{"date":"2024-06-14","close":13921.2744},{"date":"2024-06-17","close":14058.1748},{"date":"2024-06-18","close":13944.8779},{"date":"2024-06-19","close":14327.2539},{"date":"2024-06-20","close":14341.416},{"date":"2024-06-21","close":14350.8564},{"date":"2024-06-24","close":14209.2363},{"date":"2024-06-25","close":14350.8564},{"date":"2024-06-26","close":14350.8564},{"date":"2024-06-27","close":14100.6611},{"date":"2024-06-28","close":13911.833},{"date":"2024-07-01","close":13916.5537},{"date":"2024-07-02","close":14360.2979},{"date":"2024-07-03","close":14497.1973},{"date":"2024-07-04","close":14454.7119},{"date":"2024-07-05","close":14289.4883},{"date":"2024-07-08","close":14190.3535},{"date":"2024-07-09","close":14048.7334},{"date":"2024-07-10","close":14058.1748},{"date":"2024-07-11","close":14218.6777},{"date":"2024-07-12","close":14534.9629},{"date":"2024-07-15","close":14331.9746},{"date":"2024-07-16","close":14270.6055},{"date":"2024-07-17","close":14162.0293},{"date":"2024-07-18","close":14166.75},{"date":"2024-07-19","close":14001.5264},{"date":"2024-07-22","close":13977.9229},{"date":"2024-07-23","close":13949.5986},{"date":"2024-07-24","close":14025.1299},{"date":"2024-07-25","close":13586.1074},{"date":"2024-07-26","close":13515.2969},{"date":"2024-07-29","close":13638.0342},{"date":"2024-07-30","close":13472.8105},{"date":"2024-07-31","close":13571.9453},{"date":"2024-08-01","close":13571.9453},{"date":"2024-08-02","close":13378.3965},{"date":"2024-08-05","close":12878.0049},{"date":"2024-08-06","close":13232.0566},{"date":"2024-08-07","close":13340.6318},{"date":"2024-08-08","close":13430.3242},{"date":"2024-08-09","close":13595.5488},{"date":"2024-08-12","close":13614.4307},{"date":"2024-08-13","close":13510.5762},{"date":"2024-08-14","close":13491.6934},{"date":"2024-08-16","close":13793.8174},{"date":"2024-08-19","close":13406.7207},{"date":"2024-08-20","close":13279.2637},{"date":"2024-08-21","close":13189.5703},{"date":"2024-08-22","close":13397.2793},{"date":"2024-08-23","close":13326.4697},{"date":"2024-08-26","close":13359.5146},{"date":"2024-08-27","close":13958.8132},{"date":"2024-08-28","close":13491.6934},{"date":"2024-08-29","close":13458.6484},{"date":"2024-08-30","close":13770.2139},{"date":"2024-09-02","close":13760.7725},{"date":"2024-09-03","close":13718.2861},{"date":"2024-09-04","close":13623.8721},{"date":"2024-09-05","close":13435.0449},{"date":"2024-09-06","close":13302.8662},{"date":"2024-09-09","close":13265.1016},{"date":"2024-09-10","close":13331.1904},{"date":"2024-09-11","close":13000.7432},{"date":"2024-09-12","close":13080.9951},{"date":"2024-09-13","close":13265.1016},{"date":"2024-09-19","close":13718.2861},{"date":"2024-09-20","close":13826.8623},{"date":"2024-09-23","close":13831.583},{"date":"2024-09-24","close":14487.7559},{"date":"2024-09-25","close":14638.8174},{"date":"2024-09-26","close":15058.958},{"date":"2024-09-27","close":15403.5674},{"date":"2024-09-30","close":15776.501},{"date":"2024-10-02","close":16494.043},{"date":"2024-10-04","close":17013.3184},{"date":"2024-10-07","close":18070.75},{"date":"2024-10-08","close":16324.0986},{"date":"2024-10-10","close":16319.3789},{"date":"2024-10-11","close":16220.2441},{"date":"2024-10-14","close":16272.1729},{"date":"2024-10-15","close":16059.7412},{"date":"2024-10-16","close":15852.0312},{"date":"2024-10-17","close":16130.5518},{"date":"2024-10-18","close":16272.1729},{"date":"2024-10-21","close":16295.7754},{"date":"2024-10-22","close":16777.2852},{"date":"2024-10-23","close":16805.6094},{"date":"2024-10-24","close":16503.4844},{"date":"2024-10-25","close":16711.1953},{"date":"2024-10-28","close":16715.9141},{"date":"2024-10-29","close":16498.7656},{"date":"2024-10-30","close":16491.6291},{"date":"2024-10-31","close":16446.8359},{"date":"2024-11-01","close":16394.9102},{"date":"2024-11-04","close":16376.0273},{"date":"2024-11-05","close":17065.3495},{"date":"2024-11-06","close":16541.25},{"date":"2024-11-07","close":16805.6094},{"date":"2024-11-08","close":16862.2578},{"date":"2024-11-11","close":16494.043},{"date":"2024-11-12","close":16144.7129},{"date":"2024-11-13","close":15885.0762},{"date":"2024-11-14","close":16073.9033},{"date":"2024-11-15","close":15908.6807},{"date":"2024-11-18","close":16021.9756},{"date":"2024-11-19","close":15852.0312},{"date":"2024-11-20","close":15927.5635},{"date":"2024-11-21","close":16012.5342},{"date":"2024-11-22","close":15922.8418},{"date":"2024-11-25","close":15597.1152},{"date":"2024-11-26","close":15606.5566},{"date":"2024-11-27","close":15677.3662},{"date":"2024-11-28","close":15875.6348},{"date":"2024-11-29","close":15696.249},{"date":"2024-12-02","close":16125.8301},{"date":"2024-12-03","close":16106.9473},{"date":"2024-12-04","close":16314.6572},{"date":"2024-12-05","close":15998.373},{"date":"2024-12-06","close":16427.9551},{"date":"2024-12-09","close":16517.6484},{"date":"2024-12-10","close":17192.7031},{"date":"2024-12-11","close":17112.4531},{"date":"2024-12-12","close":17301.2793},{"date":"2024-12-13","close":16989.7148},{"date":"2024-12-16","close":16866.9766},{"date":"2024-12-17","close":16616.7812},{"date":"2024-12-18","close":16999.1562},{"date":"2024-12-19","close":16909.4648},{"date":"2024-12-20","close":16923.625},{"date":"2024-12-23","close":17164.3789},{"date":"2024-12-24","close":17254.0723},{"date":"2024-12-26","close":17140.7773},{"date":"2024-12-27","close":17436.8926},{"date":"2024-12-30","close":17417.4746},{"date":"2025-01-02","close":17286.4082},{"date":"2025-01-03","close":17320.3887},{"date":"2025-01-06","close":17514.5625},{"date":"2025-01-07","close":17160.1934},{"date":"2025-01-08","close":17106.7949},{"date":"2025-01-09","close":17135.9219},{"date":"2025-01-10","close":16898.0586},{"date":"2025-01-13","close":16805.8242},{"date":"2025-01-14","close":16990.291},{"date":"2025-01-15","close":17106.7949},{"date":"2025-01-16","close":16932.0391},{"date":"2025-01-17","close":17174.7578},{"date":"2025-01-20","close":17315.5332},{"date":"2025-01-21","close":17325.2422},{"date":"2025-01-22","close":17106.7949},{"date":"2025-01-23","close":17203.8828},{"date":"2025-01-24","close":17087.3789},{"date":"2025-01-31","close":17718.4473},{"date":"2025-02-03","close":17742.7188},{"date":"2025-02-04","close":18014.5625},{"date":"2025-02-05","close":18058.252},{"date":"2025-02-06","close":18165.0488},{"date":"2025-02-07","close":18383.4941},{"date":"2025-02-10","close":18830.0977},{"date":"2025-02-11","close":19223.3008},{"date":"2025-02-12","close":19567.9609},{"date":"2025-02-13","close":20009.709},{"date":"2025-02-14","close":19703.8828},{"date":"2025-02-17","close":20247.5723},{"date":"2025-02-18","close":20359.2227},{"date":"2025-02-19","close":20684.4648},{"date":"2025-02-20","close":20388.3496},{"date":"2025-02-21","close":21067.9609},{"date":"2025-02-24","close":21067.9609},{"date":"2025-02-25","close":20529.125},{"date":"2025-02-26","close":21262.1348},{"date":"2025-02-27","close":21131.0684},{"date":"2025-02-28","close":20621.3594},{"date":"2025-03-04","close":20597.0879},{"date":"2025-03-05","close":21140.7773},{"date":"2025-03-06","close":22169.9023},{"date":"2025-03-07","close":22116.5039},{"date":"2025-03-10","close":21966.0195},{"date":"2025-03-11","close":21500.0},{"date":"2025-03-12","close":21553.3984},{"date":"2025-03-13","close":21174.7578},{"date":"2025-03-14","close":21325.2422},{"date":"2025-03-17","close":21844.6602},{"date":"2025-03-18","close":22140.7773},{"date":"2025-03-19","close":22475.7285},{"date":"2025-03-20","close":23087.3789},{"date":"2025-03-21","close":22538.834},{"date":"2025-03-24","close":22165.0488},{"date":"2025-03-25","close":22325.2422},{"date":"2025-03-26","close":21713.5918},{"date":"2025-03-27","close":21883.4941},{"date":"2025-03-28","close":21092.2324},{"date":"2025-03-31","close":20951.4551},{"date":"2025-04-01","close":20927.1836},{"date":"2025-04-02","close":20728.1543},{"date":"2025-04-03","close":20558.252},{"date":"2025-04-04","close":20242.7188},{"date":"2025-04-07","close":18077.6699},{"date":"2025-04-08","close":18145.6309},{"date":"2025-04-09","close":18548.543},{"date":"2025-04-10","close":18815.5332},{"date":"2025-04-11","close":19082.5234},{"date":"2025-04-14","close":19179.6113},{"date":"2025-04-15","close":19029.125},{"date":"2025-04-16","close":18461.1641},{"date":"2025-04-17","close":18446.6016},{"date":"2025-04-18","close":18966.0195},{"date":"2025-04-21","close":18975.7285},{"date":"2025-04-22","close":19048.543},{"date":"2025-04-23","close":19262.1348},{"date":"2025-04-24","close":19354.3691},{"date":"2025-04-25","close":19601.9414},{"date":"2025-04-28","close":19466.0195},{"date":"2025-04-29","close":19533.9805},{"date":"2025-04-30","close":19383.4941},{"date":"2025-05-02","close":19514.5625},{"date":"2025-05-07","close":19538.834},{"date":"2025-05-08","close":19543.6895},{"date":"2025-05-09","close":19344.6602},{"date":"2025-05-12","close":19810.6797},{"date":"2025-05-13","close":19961.1641},{"date":"2025-05-14","close":20213.5918},{"date":"2025-05-15","close":20111.6504},{"date":"2025-05-16","close":19820.3887},{"date":"2025-05-19","close":19747.5723},{"date":"2025-05-20","close":20092.2324},{"date":"2025-05-21","close":20126.2129},{"date":"2025-05-22","close":19878.6406},{"date":"2025-05-23","close":19621.3594},{"date":"2025-05-26","close":19228.1543},{"date":"2025-05-27","close":19155.3398},{"date":"2025-05-28","close":19223.3008},{"date":"2025-05-29","close":19398.0586},{"date":"2025-05-30","close":19165.0488},{"date":"2025-06-02","close":18786.4082},{"date":"2025-06-04","close":19364.0781},{"date":"2025-06-05","close":19305.8242},{"date":"2025-06-09","close":19509.709},{"date":"2025-06-10","close":19587.3789},{"date":"2025-06-11","close":20291.2617},{"date":"2025-06-12","close":20000.0},{"date":"2025-06-13","close":19631.0684},{"date":"2025-06-16","close":19538.834},{"date":"2025-06-17","close":19466.0195},{"date":"2025-06-18","close":19466.0195},{"date":"2025-06-19","close":19393.2031},{"date":"2025-06-20","close":19252.4277},{"date":"2025-06-23","close":19587.3789},{"date":"2025-06-24","close":19703.8828},{"date":"2025-06-25","close":19902.9121},{"date":"2025-06-26","close":19616.5039},{"date":"2025-06-27","close":19742.7188},{"date":"2025-06-30","close":19800.9707},{"date":"2025-07-01","close":19480.582},{"date":"2025-07-02","close":19631.0684},{"date":"2025-07-03","close":19485.4375},{"date":"2025-07-04","close":19509.709},{"date":"2025-07-07","close":19500.0},{"date":"2025-07-08","close":19495.1445},{"date":"2025-07-09","close":19373.7871},{"date":"2025-07-10","close":19368.9316},{"date":"2025-07-11","close":19820.3887},{"date":"2025-07-14","close":19878.6406},{"date":"2025-07-15","close":20063.1074},{"date":"2025-07-16","close":20572.8145},{"date":"2025-07-17","close":20577.6699},{"date":"2025-07-18","close":20893.2031},{"date":"2025-07-21","close":20975.7285},{"date":"2025-07-22","close":20975.7285},{"date":"2025-07-23","close":21165.0488},{"date":"2025-07-24","close":21247.5723},{"date":"2025-07-25","close":21043.6895},{"date":"2025-07-28","close":21165.0488},{"date":"2025-07-29","close":21160.1934},{"date":"2025-07-30","close":20907.7676},{"date":"2025-07-31","close":20771.8438},{"date":"2025-08-01","close":20733.0098},{"date":"2025-08-04","close":20388.3496},{"date":"2025-08-05","close":20771.8438},{"date":"2025-08-06","close":20815.5332},{"date":"2025-08-07","close":20815.5332},{"date":"2025-08-08","close":20742.7188},{"date":"2025-08-11","close":20694.1738},{"date":"2025-08-12","close":20747.5723},{"date":"2025-08-13","close":21000.0},{"date":"2025-08-14","close":21184.4648},{"date":"2025-08-18","close":21262.1348},{"date":"2025-08-19","close":21247.5723},{"date":"2025-08-20","close":21179.6113},{"date":"2025-08-21","close":21223.3008},{"date":"2025-08-22","close":21106.7949},{"date":"2025-08-25","close":21655.3398},{"date":"2025-08-26","close":21669.9023},{"date":"2025-08-27","close":21412.6211},{"date":"2025-08-28","close":21053.3984},{"date":"2025-08-29","close":21053.3984},{"date":"2025-09-01","close":21893.2031},{"date":"2025-09-02","close":21776.6992},{"date":"2025-09-03","close":21825.2422},{"date":"2025-09-04","close":21325.2422},{"date":"2025-09-05","close":21398.0586},{"date":"2025-09-08","close":21500.0},{"date":"2025-09-09","close":21684.4648},{"date":"2025-09-10","close":22131.0684},{"date":"2025-09-11","close":21990.291},{"date":"2025-09-12","close":22242.7188},{"date":"2025-09-15","close":22334.9512},{"date":"2025-09-16","close":22334.9512},{"date":"2025-09-17","close":22825.2422},{"date":"2025-09-18","close":22611.6504},{"date":"2025-09-19","close":22665.0488},{"date":"2025-09-22","close":22441.748},{"date":"2025-09-23","close":22339.8047},{"date":"2025-09-24","close":22621.3594},{"date":"2025-09-25","close":23014.5625},{"date":"2025-09-26","close":22932.0391},{"date":"2025-09-29","close":22844.6602},{"date":"2025-09-30","close":23169.9023},{"date":"2025-10-01","close":23203.8828},{"date":"2025-10-02","close":23631.0684},{"date":"2025-10-10","close":23135.9219},{"date":"2025-10-13","close":22514.5625},{"date":"2025-10-14","close":22281.5527},{"date":"2025-10-15","close":22524.2715},{"date":"2025-10-16","close":22611.6504},{"date":"2025-10-17","close":22189.3203},{"date":"2025-10-20","close":22475.7285},{"date":"2025-10-21","close":23097.0879},{"date":"2025-10-22","close":22902.9121},{"date":"2025-10-23","close":22917.4746},{"date":"2025-10-24","close":23169.9023},{"date":"2025-10-27","close":23388.3496},{"date":"2025-10-28","close":23378.6406},{"date":"2025-10-29","close":23427.1836},{"date":"2025-10-30","close":23077.6699},{"date":"2025-10-31","close":22864.0781},{"date":"2025-11-03","close":22757.2812},{"date":"2025-11-04","close":22771.8438},{"date":"2025-11-05","close":22747.5723},{"date":"2025-11-06","close":23194.1738},{"date":"2025-11-07","close":23315.5332},{"date":"2025-11-10","close":23407.7676},{"date":"2025-11-11","close":23616.5039},{"date":"2025-11-12","close":23893.2031},{"date":"2025-11-13","close":24271.8438},{"date":"2025-11-14","close":23398.0586},{"date":"2025-11-17","close":23296.1152},{"date":"2025-11-18","close":23072.8145},{"date":"2025-11-19","close":22946.6016},{"date":"2025-11-20","close":23019.418},{"date":"2025-11-21","close":22669.9023},{"date":"2025-11-24","close":22791.2617},{"date":"2025-11-25","close":23291.2617},{"date":"2025-11-26","close":23257.2812},{"date":"2025-11-27","close":22985.4375},{"date":"2025-11-28","close":22854.3691},{"date":"2025-12-01","close":23053.3984},{"date":"2025-12-02","close":23155.3398},{"date":"2025-12-03","close":22834.9512},{"date":"2025-12-04","close":22883.4941},{"date":"2025-12-05","close":23111.6504},{"date":"2025-12-08","close":22956.3105},{"date":"2025-12-09","close":22708.7383},{"date":"2025-12-10","close":22597.0879},{"date":"2025-12-11","close":22592.2324},{"date":"2025-12-12","close":22893.2031},{"date":"2025-12-15","close":22524.2715},{"date":"2025-12-16","close":22208.7383},{"date":"2025-12-17","close":22475.7285},{"date":"2025-12-18","close":22427.1836},{"date":"2025-12-19","close":22601.9414},{"date":"2025-12-22","close":22631.0684},{"date":"2025-12-23","close":22728.1543},{"date":"2025-12-24","close":22393.2031},{"date":"2025-12-26","close":22000.0},{"date":"2025-12-29","close":21895.0},{"date":"2025-12-30","close":22090.0},{"date":"2026-01-02","close":22500.0},{"date":"2026-01-05","close":22675.0},{"date":"2026-01-06","close":22880.0},{"date":"2026-01-07","close":22420.0},{"date":"2026-01-08","close":22405.0},{"date":"2026-01-09","close":22415.0},{"date":"2026-01-12","close":22910.0},{"date":"2026-01-13","close":23300.0},{"date":"2026-01-14","close":23570.0},{"date":"2026-01-15","close":23260.0},{"date":"2026-01-16","close":23285.0},{"date":"2026-01-19","close":23020.0},{"date":"2026-01-20","close":22995.0},{"date":"2026-01-21","close":22800.0},{"date":"2026-01-22","close":22790.0},{"date":"2026-01-23","close":22940.0},{"date":"2026-01-26","close":22515.0},{"date":"2026-01-27","close":22800.0},{"date":"2026-01-28","close":23175.0},{"date":"2026-01-29","close":23350.0},{"date":"2026-01-30","close":23135.0},{"date":"2026-02-02","close":22645.0},{"date":"2026-02-03","close":22420.0},{"date":"2026-02-04","close":22400.0},{"date":"2026-02-05","close":22565.0},{"date":"2026-02-06","close":22640.0},{"date":"2026-02-09","close":22750.0},{"date":"2026-02-10","close":22840.0},{"date":"2026-02-11","close":22895.0},{"date":"2026-02-12","close":22485.0},{"date":"2026-02-13","close":22145.0},{"date":"2026-02-19","close":22150.0},{"date":"2026-02-20","close":22110.0},{"date":"2026-02-23","close":22315.0},{"date":"2026-02-24","close":22030.0},{"date":"2026-02-25","close":21845.0},{"date":"2026-02-26","close":21440.0},{"date":"2026-02-27","close":21430.0},{"date":"2026-03-03","close":21315.0},{"date":"2026-03-04","close":20850.0},{"date":"2026-03-05","close":20945.0},{"date":"2026-03-06","close":21330.0},{"date":"2026-03-09","close":21400.0},{"date":"2026-03-10","close":21525.0},{"date":"2026-03-11","close":21690.0},{"date":"2026-03-12","close":21610.0},{"date":"2026-03-13","close":21815.0},{"date":"2026-03-16","close":22135.0},{"date":"2026-03-17","close":22300.0},{"date":"2026-03-18","close":22025.0},{"date":"2026-03-19","close":21850.0},{"date":"2026-03-20","close":21575.0},{"date":"2026-03-23","close":21000.0},{"date":"2026-03-24","close":21080.0},{"date":"2026-03-25","close":21550.0},{"date":"2026-03-26","close":21270.0},{"date":"2026-03-27","close":21290.0},{"date":"2026-03-30","close":21275.0},{"date":"2026-03-31","close":21390.0},{"date":"2026-04-01","close":21470.0},{"date":"2026-04-02","close":21165.0},{"date":"2026-04-03","close":21190.0},{"date":"2026-04-06","close":21175.0},{"date":"2026-04-07","close":21070.0},{"date":"2026-04-08","close":21250.0},{"date":"2026-04-09","close":21455.0},{"date":"2026-04-10","close":21435.0},{"date":"2026-04-13","close":21470.0},{"date":"2026-04-14","close":21375.0},{"date":"2026-04-15","close":21335.0},{"date":"2026-04-16","close":21955.0},{"date":"2026-04-17","close":22000.0},{"date":"2026-04-20","close":22095.0},{"date":"2026-04-21","close":22035.0},{"date":"2026-04-22","close":21980.0},{"date":"2026-04-23","close":21680.0},{"date":"2026-04-24","close":21900.0},{"date":"2026-04-27","close":21635.0},{"date":"2026-04-28","close":21420.0},{"date":"2026-04-29","close":21645.0},{"date":"2026-04-30","close":21605.0},{"date":"2026-05-04","close":21450.0},{"date":"2026-05-06","close":21455.0},{"date":"2026-05-07","close":21730.0},{"date":"2026-05-08","close":21710.0},{"date":"2026-05-11","close":21750.0},{"date":"2026-05-12","close":21925.0},{"date":"2026-05-13","close":22085.0},{"date":"2026-05-14","close":22170.0},{"date":"2026-05-15","close":21660.0},{"date":"2026-05-18","close":21655.0},{"date":"2026-05-19","close":21950.0},{"date":"2026-05-20","close":21940.0},{"date":"2026-05-21","close":21490.0},{"date":"2026-05-22","close":21700.0},{"date":"2026-05-26","close":21875.0},{"date":"2026-05-27","close":21065.0},{"date":"2026-05-28","close":20870.0},{"date":"2026-05-29","close":21115.0},{"date":"2026-06-01","close":21165.0},{"date":"2026-06-02","close":22190.0},{"date":"2026-06-04","close":21900.0},{"date":"2026-06-05","close":21790.0},{"date":"2026-06-08","close":21285.0},{"date":"2026-06-09","close":21220.0},{"date":"2026-06-10","close":21140.0},{"date":"2026-06-11","close":20855.0},{"date":"2026-06-12","close":21150.0},{"date":"2026-06-15","close":21330.0},{"date":"2026-06-16","close":20925.0},{"date":"2026-06-17","close":20550.0},{"date":"2026-06-18","close":20245.0},{"date":"2026-06-19","close":20280.0},{"date":"2026-06-22","close":20340.0},{"date":"2026-06-23","close":19815.0},{"date":"2026-06-24","close":19945.0},{"date":"2026-06-25","close":19660.0},{"date":"2026-06-26","close":19125.0},{"date":"2026-06-29","close":19520.0},{"date":"2026-06-30","close":19390.0},{"date":"2026-07-01","close":19430.0},{"date":"2026-07-02","close":19650.0},{"date":"2026-07-03","close":19790.0},{"date":"2026-07-06","close":19830.0},{"date":"2026-07-07","close":20000.0},{"date":"2026-07-08","close":20700.0},{"date":"2026-07-09","close":20435.0},{"date":"2026-07-10","close":20545.0},{"date":"2026-07-13","close":20500.0},{"date":"2026-07-14","close":20345.0},{"date":"2026-07-15","close":20515.0},{"date":"2026-07-16","close":20980.0},{"date":"2026-07-20","close":20755.0},{"date":"2026-07-21","close":20995.0},{"date":"2026-07-22","close":20645.0},{"date":"2026-07-23","close":20500.0},{"date":"2026-07-24","close":20215.0},{"date":"2026-07-27","close":20730.0},{"date":"2026-07-28","close":20600.0},{"date":"2026-07-29","close":21085.0},{"date":"2026-07-30","close":20900.0},{"date":"2026-07-31","close":20625.0},{"date":"2026-08-03","close":20960.0},{"date":"2026-08-04","close":20740.0},{"date":"2026-08-05","close":20680.0},{"date":"2026-08-06","close":20340.0},{"date":"2026-08-07","close":20315.0},{"date":"2026-08-10","close":20465.0},{"date":"2026-08-11","close":20645.0},{"date":"2026-08-12","close":20250.0},{"date":"2026-08-13","close":20125.0},{"date":"2026-08-14","close":19970.0},{"date":"2026-08-18","close":20145.0},{"date":"2026-08-19","close":20035.0},{"date":"2026-08-20","close":20285.0},{"date":"2026-08-21","close":20060.0},{"date":"2026-08-24","close":19590.0},{"date":"2026-08-25","close":19570.0},{"date":"2026-08-26","close":19765.0},{"date":"2026-08-27","close":19650.0},{"date":"2026-08-28","close":19680.0},{"date":"2026-08-31","close":19595.0},{"date":"2026-09-01","close":19480.0},{"date":"2026-09-02","close":19340.0},{"date":"2026-09-03","close":19090.0},{"date":"2026-09-04","close":19365.0},{"date":"2026-09-07","close":19205.0},{"date":"2026-09-08","close":18955.0},{"date":"2026-09-09","close":18895.0},{"date":"2026-09-10","close":18450.0},{"date":"2026-09-11","close":18610.0},{"date":"2026-09-14","close":18745.0},{"date":"2026-09-15","close":18945.0},{"date":"2026-09-16","close":18785.0},{"date":"2026-09-17","close":19055.0},{"date":"2026-09-18","close":19155.0},{"date":"2026-09-21","close":19350.0},{"date":"2026-09-22","close":19190.0},{"date":"2026-09-23","close":18910.0},{"date":"2026-09-28","close":18970.0},{"date":"2026-09-29","close":18610.0},{"date":"2026-09-30","close":18615.0},{"date":"2026-10-01","close":18800.0},{"date":"2026-10-02","close":18235.0},{"date":"2026-10-06","close":18345.0},{"date":"2026-10-07","close":18065.0},{"date":"2026-10-08","close":18145.0},{"date":"2026-10-12","close":18305.0},{"date":"2026-10-13","close":18450.0},{"date":"2026-10-14","close":18580.0},{"date":"2026-10-15","close":18315.0},{"date":"2026-10-16","close":18430.0},{"date":"2026-10-19","close":18240.0},{"date":"2026-10-20","close":17990.0},{"date":"2026-10-21","close":17900.0},{"date":"2026-10-22","close":17250.0},{"date":"2026-10-23","close":17235.0}],"chart_data":[{"date":"2024-10-23","open":16773,"high":17042,"low":16387,"close":16806,"volume":20514},{"date":"2024-10-24","open":16854,"high":16854,"low":16503,"close":16503,"volume":1328},{"date":"2024-10-25","open":16503,"high":16825,"low":16319,"close":16711,"volume":2274},{"date":"2024-10-28","open":17018,"high":17018,"low":16711,"close":16716,"volume":1709},{"date":"2024-10-29","open":16716,"high":16919,"low":16480,"close":16499,"volume":1261},{"date":"2024-10-30","open":16993,"high":16993,"low":16492,"close":16492,"volume":2389},{"date":"2024-10-31","open":16480,"high":16490,"low":16187,"close":16447,"volume":1998},{"date":"2024-11-01","open":16461,"high":16461,"low":16206,"close":16395,"volume":2483},{"date":"2024-11-04","open":16645,"high":16645,"low":16301,"close":16376,"volume":2808},{"date":"2024-11-05","open":16867,"high":17065,"low":16867,"close":17065,"volume":4183},{"date":"2024-11-06","open":16523,"high":16805,"low":16211,"close":16541,"volume":8961},{"date":"2024-11-07","open":16382,"high":16986,"low":16183,"close":16806,"volume":8658},{"date":"2024-11-08","open":17106,"high":17135,"low":16857,"close":16862,"volume":2882},{"date":"2024-11-11","open":16277,"high":16749,"low":16272,"close":16494,"volume":6474},{"date":"2024-11-12","open":16494,"high":16589,"low":16145,"close":16145,"volume":3812},{"date":"2024-11-13","open":15824,"high":16098,"low":15824,"close":15885,"volume":3333},{"date":"2024-11-14","open":15895,"high":16078,"low":15875,"close":16074,"volume":1343},{"date":"2024-11-15","open":16075,"high":16075,"low":15863,"close":15909,"volume":1893},{"date":"2024-11-18","open":16168,"high":16168,"low":15781,"close":16022,"volume":757},{"date":"2024-11-19","open":16022,"high":16022,"low":15758,"close":15852,"volume":1071},{"date":"2024-11-20","open":15852,"high":16168,"low":15801,"close":15928,"volume":697},{"date":"2024-11-21","open":16179,"high":16382,"low":15995,"close":16013,"volume":575},{"date":"2024-11-22","open":16012,"high":16012,"low":15923,"close":15923,"volume":1084},{"date":"2024-11-25","open":16125,"high":16125,"low":15473,"close":15597,"volume":1690},{"date":"2024-11-26","open":15599,"high":15853,"low":15599,"close":15607,"volume":2788},{"date":"2024-11-27","open":15621,"high":15852,"low":15484,"close":15677,"volume":1746},{"date":"2024-11-28","open":16033,"high":16099,"low":15622,"close":15876,"volume":1142},{"date":"2024-11-29","open":15998,"high":15998,"low":15696,"close":15696,"volume":2399},{"date":"2024-12-02","open":16282,"high":16282,"low":15895,"close":16126,"volume":7750},{"date":"2024-12-03","open":16126,"high":16272,"low":15771,"close":16107,"volume":1332},{"date":"2024-12-04","open":16764,"high":16764,"low":16154,"close":16315,"volume":4455},{"date":"2024-12-05","open":16049,"high":16314,"low":15969,"close":15998,"volume":2228},{"date":"2024-12-06","open":16008,"high":16428,"low":16008,"close":16428,"volume":3481},{"date":"2024-12-09","open":16523,"high":16546,"low":16428,"close":16518,"volume":3332},{"date":"2024-12-10","open":16848,"high":17542,"low":16848,"close":17193,"volume":4048},{"date":"2024-12-11","open":17193,"high":17207,"low":16975,"close":17112,"volume":1708},{"date":"2024-12-12","open":17112,"high":17438,"low":16995,"close":17301,"volume":1784},{"date":"2024-12-13","open":17231,"high":17231,"low":16858,"close":16990,"volume":1139},{"date":"2024-12-16","open":16990,"high":16995,"low":16664,"close":16867,"volume":1479},{"date":"2024-12-17","open":16871,"high":16871,"low":16470,"close":16617,"volume":2715},{"date":"2024-12-18","open":16630,"high":17017,"low":16630,"close":16999,"volume":1743},{"date":"2024-12-19","open":17000,"high":17000,"low":16622,"close":16909,"volume":1015},{"date":"2024-12-20","open":16909,"high":17107,"low":16810,"close":16924,"volume":1296},{"date":"2024-12-23","open":17144,"high":17168,"low":16923,"close":17164,"volume":2512},{"date":"2024-12-24","open":17165,"high":17254,"low":16995,"close":17254,"volume":2587},{"date":"2024-12-26","open":17268,"high":17268,"low":17028,"close":17141,"volume":1315},{"date":"2024-12-27","open":17690,"high":17690,"low":17253,"close":17437,"volume":3162},{"date":"2024-12-30","open":17752,"high":17752,"low":17417,"close":17417,"volume":804},{"date":"2025-01-02","open":17621,"high":17621,"low":17092,"close":17286,"volume":2480},{"date":"2025-01-03","open":16849,"high":17485,"low":16849,"close":17320,"volume":3768},{"date":"2025-01-06","open":17321,"high":17534,"low":17321,"close":17515,"volume":1319},{"date":"2025-01-07","open":17485,"high":17514,"low":17087,"close":17160,"volume":5766},{"date":"2025-01-08","open":17151,"high":17161,"low":16991,"close":17107,"volume":1218},{"date":"2025-01-09","open":17107,"high":17136,"low":17098,"close":17136,"volume":722},{"date":"2025-01-10","open":17135,"high":17135,"low":16893,"close":16898,"volume":1424},{"date":"2025-01-13","open":16899,"high":17001,"low":16534,"close":16806,"volume":457},{"date":"2025-01-14","open":16805,"high":16990,"low":16796,"close":16990,"volume":1151},{"date":"2025-01-15","open":16991,"high":17122,"low":16874,"close":17107,"volume":741},{"date":"2025-01-16","open":17106,"high":17184,"low":16902,"close":16932,"volume":2039},{"date":"2025-01-17","open":17185,"high":17185,"low":16942,"close":17175,"volume":190},{"date":"2025-01-20","open":17316,"high":17326,"low":17151,"close":17316,"volume":800},{"date":"2025-01-21","open":17310,"high":17334,"low":17194,"close":17325,"volume":818},{"date":"2025-01-22","open":17068,"high":17326,"low":16845,"close":17107,"volume":900},{"date":"2025-01-23","open":17005,"high":17476,"low":17005,"close":17204,"volume":4655},{"date":"2025-01-24","open":17179,"high":17179,"low":17048,"close":17087,"volume":5422},{"date":"2025-01-31","open":17262,"high":17718,"low":17257,"close":17718,"volume":7644},{"date":"2025-02-03","open":17719,"high":17743,"low":17340,"close":17743,"volume":6054},{"date":"2025-02-04","open":17748,"high":18156,"low":17476,"close":18015,"volume":3843},{"date":"2025-02-05","open":18203,"high":18213,"low":18000,"close":18058,"volume":1606},{"date":"2025-02-06","open":18553,"high":18553,"low":17893,"close":18165,"volume":565},{"date":"2025-02-07","open":18203,"high":18543,"low":18169,"close":18383,"volume":2503},{"date":"2025-02-10","open":18383,"high":19101,"low":18252,"close":18830,"volume":3955},{"date":"2025-02-11","open":18660,"high":19291,"low":18660,"close":19223,"volume":13907},{"date":"2025-02-12","open":19209,"high":19568,"low":18821,"close":19568,"volume":7756},{"date":"2025-02-13","open":19709,"high":20117,"low":19704,"close":20010,"volume":72264},{"date":"2025-02-14","open":20010,"high":20010,"low":19200,"close":19704,"volume":66156},{"date":"2025-02-17","open":19782,"high":20340,"low":19782,"close":20248,"volume":20695},{"date":"2025-02-18","open":20257,"high":21165,"low":20257,"close":20359,"volume":42408},{"date":"2025-02-19","open":20072,"high":20805,"low":20072,"close":20684,"volume":17031},{"date":"2025-02-20","open":20718,"high":21106,"low":20300,"close":20388,"volume":21604},{"date":"2025-02-21","open":20700,"high":21107,"low":20462,"close":21068,"volume":26744},{"date":"2025-02-24","open":21068,"high":22272,"low":21020,"close":21068,"volume":52131},{"date":"2025-02-25","open":20203,"high":21126,"low":20189,"close":20529,"volume":23169},{"date":"2025-02-26","open":20533,"high":21262,"low":20533,"close":21262,"volume":22148},{"date":"2025-02-27","open":21485,"high":21941,"low":21092,"close":21131,"volume":49929},{"date":"2025-02-28","open":21762,"high":21762,"low":20495,"close":20621,"volume":23871},{"date":"2025-03-04","open":20621,"high":20956,"low":20213,"close":20597,"volume":9397},{"date":"2025-03-05","open":20598,"high":21180,"low":20598,"close":21141,"volume":14981},{"date":"2025-03-06","open":21510,"high":22234,"low":21510,"close":22170,"volume":29707},{"date":"2025-03-07","open":22840,"high":22840,"low":21941,"close":22117,"volume":25697},{"date":"2025-03-10","open":22233,"high":22276,"low":21966,"close":21966,"volume":19912},{"date":"2025-03-11","open":21941,"high":22033,"low":21359,"close":21500,"volume":27418},{"date":"2025-03-12","open":21650,"high":21660,"low":20985,"close":21553,"volume":14732},{"date":"2025-03-13","open":21700,"high":21700,"low":20894,"close":21175,"volume":10071},{"date":"2025-03-14","open":21543,"high":21543,"low":21160,"close":21325,"volume":9888},{"date":"2025-03-17","open":21321,"high":21845,"low":21297,"close":21845,"volume":14024},{"date":"2025-03-18","open":22170,"high":22185,"low":21845,"close":22141,"volume":14966},{"date":"2025-03-19","open":22180,"high":23214,"low":22180,"close":22476,"volume":30650},{"date":"2025-03-20","open":23126,"high":23126,"low":22621,"close":23087,"volume":21570},{"date":"2025-03-21","open":22549,"high":22632,"low":22539,"close":22539,"volume":18021},{"date":"2025-03-24","open":22538,"high":22538,"low":22106,"close":22165,"volume":7917},{"date":"2025-03-25","open":22165,"high":23398,"low":22087,"close":22325,"volume":16060},{"date":"2025-03-26","open":22331,"high":22331,"low":21632,"close":21714,"volume":18033},{"date":"2025-03-27","open":22355,"high":22360,"low":21422,"close":21883,"volume":5731},{"date":"2025-03-28","open":21917,"high":21917,"low":20917,"close":21092,"volume":26735},{"date":"2025-03-31","open":21339,"high":21339,"low":20810,"close":20951,"volume":12255},{"date":"2025-04-01","open":21310,"high":21320,"low":20912,"close":20927,"volume":6336},{"date":"2025-04-02","open":21048,"high":21048,"low":20728,"close":20728,"volume":9883},{"date":"2025-04-03","open":20970,"high":20970,"low":20388,"close":20558,"volume":13986},{"date":"2025-04-04","open":20253,"high":20544,"low":20243,"close":20243,"volume":8598},{"date":"2025-04-07","open":20243,"high":20243,"low":17962,"close":18078,"volume":22773},{"date":"2025-04-08","open":18068,"high":18913,"low":17865,"close":18146,"volume":22293},{"date":"2025-04-09","open":17952,"high":18667,"low":17534,"close":18549,"volume":13852},{"date":"2025-04-10","open":19855,"high":19855,"low":18442,"close":18816,"volume":15279},{"date":"2025-04-11","open":18913,"high":19083,"low":18428,"close":19083,"volume":5499},{"date":"2025-04-14","open":19088,"high":19287,"low":19088,"close":19180,"volume":11369},{"date":"2025-04-15","open":19266,"high":19271,"low":18917,"close":19029,"volume":4502},{"date":"2025-04-16","open":19223,"high":19286,"low":18461,"close":18461,"volume":9665},{"date":"2025-04-17","open":18962,"high":18962,"low":18234,"close":18447,"volume":7462},{"date":"2025-04-18","open":19398,"high":19398,"low":18456,"close":18966,"volume":3174},{"date":"2025-04-21","open":19335,"high":19335,"low":18962,"close":18976,"volume":4171},{"date":"2025-04-22","open":18933,"high":19088,"low":18641,"close":19049,"volume":4163},{"date":"2025-04-23","open":19320,"high":19461,"low":19189,"close":19262,"volume":19873},{"date":"2025-04-24","open":19601,"high":19601,"low":19194,"close":19354,"volume":8346},{"date":"2025-04-25","open":19403,"high":19903,"low":19403,"close":19602,"volume":12625},{"date":"2025-04-28","open":19902,"high":19902,"low":19393,"close":19466,"volume":6649},{"date":"2025-04-29","open":19729,"high":19729,"low":19467,"close":19534,"volume":5723},{"date":"2025-04-30","open":19685,"high":19685,"low":19320,"close":19383,"volume":4867},{"date":"2025-05-02","open":19685,"high":19700,"low":19234,"close":19515,"volume":9120},{"date":"2025-05-07","open":19787,"high":19787,"low":19418,"close":19539,"volume":9770},{"date":"2025-05-08","open":19583,"high":19583,"low":19462,"close":19544,"volume":5240},{"date":"2025-05-09","open":19816,"high":19816,"low":19282,"close":19345,"volume":8954},{"date":"2025-05-12","open":19845,"high":19845,"low":19360,"close":19811,"volume":15075},{"date":"2025-05-13","open":20194,"high":20519,"low":19820,"close":19961,"volume":21385},{"date":"2025-05-14","open":20272,"high":20272,"low":19811,"close":20214,"volume":16100},{"date":"2025-05-15","open":20219,"high":20442,"low":20073,"close":20112,"volume":6779},{"date":"2025-05-16","open":20111,"high":20111,"low":19757,"close":19820,"volume":3695},{"date":"2025-05-19","open":19962,"high":19962,"low":19467,"close":19748,"volume":6858},{"date":"2025-05-20","open":19577,"high":20145,"low":19577,"close":20092,"volume":8378},{"date":"2025-05-21","open":20077,"high":20165,"low":19859,"close":20126,"volume":4804},{"date":"2025-05-22","open":20127,"high":20127,"low":19602,"close":19879,"volume":4498},{"date":"2025-05-23","open":20228,"high":20228,"low":19621,"close":19621,"volume":8585},{"date":"2025-05-26","open":19427,"high":19645,"low":19184,"close":19228,"volume":8458},{"date":"2025-05-27","open":19228,"high":19305,"low":19067,"close":19155,"volume":4951},{"date":"2025-05-28","open":19601,"high":19723,"low":19223,"close":19223,"volume":5714},{"date":"2025-05-29","open":19257,"high":19535,"low":19048,"close":19398,"volume":10341},{"date":"2025-05-30","open":19466,"high":19466,"low":19106,"close":19165,"volume":4265},{"date":"2025-06-02","open":19398,"high":19398,"low":18771,"close":18786,"volume":5717},{"date":"2025-06-04","open":18834,"high":19466,"low":18834,"close":19364,"volume":8462},{"date":"2025-06-05","open":19476,"high":19476,"low":19253,"close":19306,"volume":7918},{"date":"2025-06-09","open":19306,"high":19593,"low":19224,"close":19510,"volume":12334},{"date":"2025-06-10","open":19509,"high":19689,"low":19441,"close":19587,"volume":9064},{"date":"2025-06-11","open":19762,"high":20291,"low":19631,"close":20291,"volume":9313},{"date":"2025-06-12","open":20296,"high":20296,"low":20000,"close":20000,"volume":7568},{"date":"2025-06-13","open":20000,"high":20000,"low":19490,"close":19631,"volume":4686},{"date":"2025-06-16","open":19869,"high":19869,"low":19399,"close":19539,"volume":10966},{"date":"2025-06-17","open":19495,"high":19650,"low":19407,"close":19466,"volume":8594},{"date":"2025-06-18","open":19466,"high":19665,"low":19305,"close":19466,"volume":11414},{"date":"2025-06-19","open":19781,"high":19781,"low":19393,"close":19393,"volume":5230},{"date":"2025-06-20","open":19131,"high":19495,"low":19087,"close":19252,"volume":8272},{"date":"2025-06-23","open":19378,"high":19708,"low":18878,"close":19587,"volume":11901},{"date":"2025-06-24","open":19748,"high":19835,"low":19559,"close":19704,"volume":7772},{"date":"2025-06-25","open":19680,"high":19903,"low":19486,"close":19903,"volume":8409},{"date":"2025-06-26","open":19894,"high":19903,"low":19602,"close":19617,"volume":3080},{"date":"2025-06-27","open":19855,"high":20136,"low":19622,"close":19743,"volume":2559},{"date":"2025-06-30","open":19743,"high":20132,"low":19743,"close":19801,"volume":4826},{"date":"2025-07-01","open":19835,"high":19835,"low":19442,"close":19481,"volume":6537},{"date":"2025-07-02","open":19480,"high":20038,"low":19432,"close":19631,"volume":6701},{"date":"2025-07-03","open":20087,"high":20087,"low":19417,"close":19485,"volume":4447},{"date":"2025-07-04","open":19967,"high":19967,"low":19413,"close":19510,"volume":3767},{"date":"2025-07-07","open":19291,"high":19917,"low":19291,"close":19500,"volume":1692},{"date":"2025-07-08","open":19500,"high":19708,"low":19436,"close":19495,"volume":5911},{"date":"2025-07-09","open":19496,"high":19612,"low":19335,"close":19374,"volume":8845},{"date":"2025-07-10","open":19369,"high":19467,"low":18967,"close":19369,"volume":10171},{"date":"2025-07-11","open":19538,"high":19834,"low":19291,"close":19820,"volume":18498},{"date":"2025-07-14","open":19899,"high":19899,"low":19442,"close":19879,"volume":8300},{"date":"2025-07-15","open":19669,"high":20097,"low":19669,"close":20063,"volume":4314},{"date":"2025-07-16","open":20073,"high":20602,"low":20064,"close":20573,"volume":11130},{"date":"2025-07-17","open":20734,"high":20734,"low":20442,"close":20578,"volume":3249},{"date":"2025-07-18","open":20742,"high":21009,"low":20577,"close":20893,"volume":6261},{"date":"2025-07-21","open":20903,"high":21209,"low":20903,"close":20976,"volume":3447},{"date":"2025-07-22","open":21044,"high":21059,"low":20685,"close":20976,"volume":5647},{"date":"2025-07-23","open":21087,"high":21199,"low":20967,"close":21165,"volume":4448},{"date":"2025-07-24","open":21554,"high":21554,"low":21166,"close":21248,"volume":2702},{"date":"2025-07-25","open":22039,"high":22132,"low":20996,"close":21044,"volume":5147},{"date":"2025-07-28","open":21150,"high":21422,"low":21150,"close":21165,"volume":9690},{"date":"2025-07-29","open":21165,"high":21213,"low":20776,"close":21160,"volume":6623},{"date":"2025-07-30","open":21185,"high":21598,"low":20743,"close":20908,"volume":4190},{"date":"2025-07-31","open":20908,"high":21360,"low":20675,"close":20772,"volume":4305},{"date":"2025-08-01","open":21043,"high":21063,"low":20271,"close":20733,"volume":8122},{"date":"2025-08-04","open":20733,"high":20733,"low":20087,"close":20388,"volume":4002},{"date":"2025-08-05","open":20505,"high":20797,"low":20389,"close":20772,"volume":3889},{"date":"2025-08-06","open":21272,"high":21272,"low":20423,"close":20816,"volume":854},{"date":"2025-08-07","open":20617,"high":20821,"low":20583,"close":20816,"volume":6388},{"date":"2025-08-08","open":21282,"high":21282,"low":20530,"close":20743,"volume":2347},{"date":"2025-08-11","open":21213,"high":21213,"low":20597,"close":20694,"volume":3291},{"date":"2025-08-12","open":21204,"high":21209,"low":20496,"close":20748,"volume":1250},{"date":"2025-08-13","open":21063,"high":21063,"low":20650,"close":21000,"volume":3890},{"date":"2025-08-14","open":21286,"high":21475,"low":21033,"close":21184,"volume":22429},{"date":"2025-08-18","open":21184,"high":21733,"low":21038,"close":21262,"volume":9450},{"date":"2025-08-19","open":21602,"high":21602,"low":21214,"close":21248,"volume":1937},{"date":"2025-08-20","open":21248,"high":21248,"low":20894,"close":21180,"volume":3114},{"date":"2025-08-21","open":21179,"high":21276,"low":21077,"close":21223,"volume":2561},{"date":"2025-08-22","open":21229,"high":21491,"low":21107,"close":21107,"volume":3163},{"date":"2025-08-25","open":21606,"high":21786,"low":21393,"close":21655,"volume":8379},{"date":"2025-08-26","open":21661,"high":22039,"low":21661,"close":21670,"volume":4275},{"date":"2025-08-27","open":21675,"high":21675,"low":21306,"close":21413,"volume":9074},{"date":"2025-08-28","open":21412,"high":21412,"low":20849,"close":21053,"volume":3136},{"date":"2025-08-29","open":21053,"high":21053,"low":20849,"close":21053,"volume":4808},{"date":"2025-09-01","open":21077,"high":22087,"low":21077,"close":21893,"volume":10495},{"date":"2025-09-02","open":21894,"high":22675,"low":21399,"close":21777,"volume":17779},{"date":"2025-09-03","open":22427,"high":22427,"low":21398,"close":21825,"volume":39442},{"date":"2025-09-04","open":22320,"high":22320,"low":21310,"close":21325,"volume":5136},{"date":"2025-09-05","open":21956,"high":21956,"low":21184,"close":21398,"volume":6531},{"date":"2025-09-08","open":21650,"high":21650,"low":21189,"close":21500,"volume":5533},{"date":"2025-09-09","open":21888,"high":21888,"low":21441,"close":21684,"volume":5567},{"date":"2025-09-10","open":22038,"high":22131,"low":21800,"close":22131,"volume":5485},{"date":"2025-09-11","open":22131,"high":22155,"low":21943,"close":21990,"volume":6688},{"date":"2025-09-12","open":22005,"high":22326,"low":22005,"close":22243,"volume":7409},{"date":"2025-09-15","open":22243,"high":22335,"low":22243,"close":22335,"volume":7087},{"date":"2025-09-16","open":22476,"high":22986,"low":22331,"close":22335,"volume":6119},{"date":"2025-09-17","open":22334,"high":22834,"low":22262,"close":22825,"volume":15070},{"date":"2025-09-18","open":22826,"high":23250,"low":22612,"close":22612,"volume":13372},{"date":"2025-09-19","open":22611,"high":24038,"low":22611,"close":22665,"volume":16668},{"date":"2025-09-22","open":22666,"high":22923,"low":22238,"close":22442,"volume":12280},{"date":"2025-09-23","open":24064,"high":24064,"low":22340,"close":22340,"volume":14808},{"date":"2025-09-24","open":22475,"high":22642,"low":22339,"close":22621,"volume":18349},{"date":"2025-09-25","open":22622,"high":23015,"low":22622,"close":23015,"volume":11472},{"date":"2025-09-26","open":23179,"high":23179,"low":22888,"close":22932,"volume":4592},{"date":"2025-09-29","open":22962,"high":22962,"low":22641,"close":22845,"volume":5619},{"date":"2025-09-30","open":22962,"high":23301,"low":22865,"close":23170,"volume":9861},{"date":"2025-10-01","open":23816,"high":23816,"low":23170,"close":23204,"volume":4532},{"date":"2025-10-02","open":23883,"high":23883,"low":23228,"close":23631,"volume":5438},{"date":"2025-10-10","open":23709,"high":24112,"low":22991,"close":23136,"volume":13063},{"date":"2025-10-13","open":22700,"high":23005,"low":22355,"close":22515,"volume":9753},{"date":"2025-10-14","open":22515,"high":22816,"low":22282,"close":22282,"volume":3890},{"date":"2025-10-15","open":22330,"high":22650,"low":22233,"close":22524,"volume":9485},{"date":"2025-10-16","open":22340,"high":22719,"low":22340,"close":22612,"volume":5388},{"date":"2025-10-17","open":22611,"high":22611,"low":22111,"close":22189,"volume":5344},{"date":"2025-10-20","open":22855,"high":22962,"low":22248,"close":22476,"volume":2814},{"date":"2025-10-21","open":23058,"high":23106,"low":22669,"close":23097,"volume":6744},{"date":"2025-10-22","open":23093,"high":23093,"low":22767,"close":22903,"volume":4010},{"date":"2025-10-23","open":22902,"high":22917,"low":22699,"close":22917,"volume":3291},{"date":"2025-10-24","open":22918,"high":23200,"low":22918,"close":23170,"volume":6394},{"date":"2025-10-27","open":23169,"high":23398,"low":23140,"close":23388,"volume":13318},{"date":"2025-10-28","open":24078,"high":24078,"low":23331,"close":23379,"volume":5370},{"date":"2025-10-29","open":23393,"high":23563,"low":23383,"close":23427,"volume":3619},{"date":"2025-10-30","open":23428,"high":23622,"low":22918,"close":23078,"volume":19141},{"date":"2025-10-31","open":22922,"high":22936,"low":22752,"close":22864,"volume":7354},{"date":"2025-11-03","open":22864,"high":22864,"low":22470,"close":22757,"volume":6013,"rsi_14":57.75,"sma_20":23623.89,"sma_60":22753.92,"sma_120":21627.0},{"date":"2025-11-04","open":22758,"high":23010,"low":22496,"close":22772,"volume":11880,"rsi_14":54.35,"sma_20":23603.39,"sma_60":22794.83,"sma_120":21654.71},{"date":"2025-11-05","open":22476,"high":22763,"low":22219,"close":22748,"volume":13776,"rsi_14":52.45,"sma_20":23579.91,"sma_60":22828.75,"sma_120":21683.92},{"date":"2025-11-06","open":22747,"high":23203,"low":22747,"close":23194,"volume":4377,"rsi_14":67.93,"sma_20":23557.4,"sma_60":22869.59,"sma_120":21712.97},{"date":"2025-11-07","open":23195,"high":23345,"low":22971,"close":23316,"volume":8740,"rsi_14":65.92,"sma_20":23566.67,"sma_60":22912.51,"sma_120":21741.75},{"date":"2025-11-10","open":23321,"high":23408,"low":23078,"close":23408,"volume":7259,"rsi_14":57.35,"sma_20":23612.66,"sma_60":22958.26,"sma_120":21769.17},{"date":"2025-11-11","open":24098,"high":24107,"low":23432,"close":23617,"volume":6605,"rsi_14":66.82,"sma_20":23681.42,"sma_60":23008.42,"sma_120":21799.26},{"date":"2025-11-12","open":23679,"high":24009,"low":23679,"close":23893,"volume":5600,"rsi_14":70.47,"sma_20":23751.92,"sma_60":23062.43,"sma_120":21834.22},{"date":"2025-11-13","open":23952,"high":24272,"low":23860,"close":24272,"volume":8706,"rsi_14":71.95,"sma_20":23837.41,"sma_60":23118.58,"sma_120":21873.05},{"date":"2025-11-14","open":24291,"high":24291,"low":23334,"close":23398,"volume":19740,"rsi_14":50.16,"sma_20":23899.68,"sma_60":23156.59,"sma_120":21901.42},{"date":"2025-11-17","open":23402,"high":23402,"low":23291,"close":23296,"volume":3285,"rsi_14":48.74,"sma_20":23941.96,"sma_60":23191.51,"sma_120":21928.63},{"date":"2025-11-18","open":23224,"high":23365,"low":23034,"close":23073,"volume":4982,"rsi_14":44.83,"sma_20":23940.67,"sma_60":23222.84,"sma_120":21956.05},{"date":"2025-11-19","open":23073,"high":23423,"low":22947,"close":22947,"volume":6577,"rsi_14":47.96,"sma_20":23942.94,"sma_60":23253.17,"sma_120":21984.59},{"date":"2025-11-20","open":22941,"high":23257,"low":22941,"close":23019,"volume":5902,"rsi_14":52.53,"sma_20":23948.19,"sma_60":23284.0,"sma_120":22017.13},{"date":"2025-11-21","open":23573,"high":23573,"low":22384,"close":22670,"volume":20705,"rsi_14":48.67,"sma_20":23922.44,"sma_60":23310.83,"sma_120":22047.29},{"date":"2025-11-24","open":23242,"high":23242,"low":22378,"close":22791,"volume":15778,"rsi_14":50.29,"sma_20":23891.7,"sma_60":23330.34,"sma_120":22077.92},{"date":"2025-11-25","open":23203,"high":23432,"low":23203,"close":23291,"volume":2963,"rsi_14":56.99,"sma_20":23887.21,"sma_60":23358.18,"sma_120":22111.33},{"date":"2025-11-26","open":23291,"high":23456,"low":23038,"close":23257,"volume":6359,"rsi_14":50.9,"sma_20":23878.46,"sma_60":23389.85,"sma_120":22146.46},{"date":"2025-11-27","open":23296,"high":23296,"low":22879,"close":22985,"volume":18812,"rsi_14":45.46,"sma_20":23873.72,"sma_60":23423.02,"sma_120":22182.5},{"date":"2025-11-28","open":23024,"high":23078,"low":22689,"close":22854,"volume":19956,"rsi_14":42.47,"sma_20":23873.21,"sma_60":23453.94,"sma_120":22212.46},{"date":"2025-12-01","open":23121,"high":23121,"low":22854,"close":23053,"volume":3957,"rsi_14":42.31,"sma_20":23888.45,"sma_60":23473.85,"sma_120":22244.63},{"date":"2025-12-02","open":23155,"high":23204,"low":22985,"close":23155,"volume":2281,"rsi_14":39.41,"sma_20":23908.22,"sma_60":23497.52,"sma_120":22275.92},{"date":"2025-12-03","open":23515,"high":23515,"low":22811,"close":22835,"volume":6849,"rsi_14":29.05,"sma_20":23912.73,"sma_60":23514.85,"sma_120":22303.8},{"date":"2025-12-04","open":23291,"high":23291,"low":22786,"close":22883,"volume":2700,"rsi_14":40.11,"sma_20":23896.72,"sma_60":23541.6,"sma_120":22326.05},{"date":"2025-12-05","open":23024,"high":23150,"low":22951,"close":23112,"volume":3053,"rsi_14":46.62,"sma_20":23886.22,"sma_60":23571.01,"sma_120":22352.75},{"date":"2025-12-08","open":23301,"high":23388,"low":22951,"close":22956,"volume":2204,"rsi_14":47.82,"sma_20":23862.99,"sma_60":23596.0,"sma_120":22381.29},{"date":"2025-12-09","open":22961,"high":22961,"low":22602,"close":22709,"volume":2122,"rsi_14":45.73,"sma_20":23816.24,"sma_60":23613.59,"sma_120":22408.5},{"date":"2025-12-10","open":22816,"high":22816,"low":22510,"close":22597,"volume":3048,"rsi_14":42.52,"sma_20":23749.48,"sma_60":23621.58,"sma_120":22435.37},{"date":"2025-12-11","open":22748,"high":22748,"low":22592,"close":22592,"volume":2055,"rsi_14":48.44,"sma_20":23663.0,"sma_60":23631.92,"sma_120":22462.2},{"date":"2025-12-12","open":23010,"high":23010,"low":22597,"close":22893,"volume":1424,"rsi_14":51.92,"sma_20":23636.98,"sma_60":23643.09,"sma_120":22492.25},{"date":"2025-12-15","open":22816,"high":22816,"low":22500,"close":22524,"volume":2978,"rsi_14":34.81,"sma_20":23597.22,"sma_60":23646.35,"sma_120":22520.33},{"date":"2025-12-16","open":23005,"high":23005,"low":22107,"close":22209,"volume":2013,"rsi_14":31.31,"sma_20":23552.74,"sma_60":23644.19,"sma_120":22542.83},{"date":"2025-12-17","open":22330,"high":22816,"low":22194,"close":22476,"volume":2715,"rsi_14":40.9,"sma_20":23528.5,"sma_60":23638.19,"sma_120":22566.63},{"date":"2025-12-18","open":22476,"high":22476,"low":22175,"close":22427,"volume":828,"rsi_14":42.14,"sma_20":23498.0,"sma_60":23635.02,"sma_120":22588.3},{"date":"2025-12-19","open":22485,"high":22704,"low":22359,"close":22602,"volume":1862,"rsi_14":41.62,"sma_20":23494.52,"sma_60":23633.93,"sma_120":22613.92},{"date":"2025-12-22","open":22456,"high":22762,"low":22456,"close":22631,"volume":2592,"rsi_14":40.0,"sma_20":23486.27,"sma_60":23637.19,"sma_120":22638.72},{"date":"2025-12-23","open":22631,"high":22825,"low":22631,"close":22728,"volume":3973,"rsi_14":47.77,"sma_20":23457.26,"sma_60":23643.86,"sma_120":22663.85},{"date":"2025-12-24","open":22864,"high":22864,"low":22330,"close":22393,"volume":2775,"rsi_14":40.87,"sma_20":23412.75,"sma_60":23639.95,"sma_120":22688.85},{"date":"2025-12-26","open":22456,"high":22456,"low":21791,"close":22000,"volume":4927,"rsi_14":30.49,"sma_20":23362.0,"sma_60":23622.53,"sma_120":22709.18},{"date":"2025-12-29","open":22265,"high":22265,"low":21895,"close":21895,"volume":20367,"rsi_14":25.28,"sma_20":23279.75,"sma_60":23593.78,"sma_120":22724.39},{"date":"2025-12-30","open":22075,"high":22090,"low":21980,"close":22090,"volume":2300,"rsi_14":31.32,"sma_20":23197.0,"sma_60":23569.78,"sma_120":22741.02},{"date":"2026-01-02","open":21960,"high":22535,"low":21830,"close":22500,"volume":7105,"rsi_14":39.74,"sma_20":23129.5,"sma_60":23547.04,"sma_120":22761.14},{"date":"2026-01-05","open":23175,"high":23175,"low":22580,"close":22675,"volume":7421,"rsi_14":42.46,"sma_20":23087.25,"sma_60":23526.63,"sma_120":22782.76},{"date":"2026-01-06","open":22855,"high":22945,"low":22675,"close":22880,"volume":16964,"rsi_14":40.89,"sma_20":23052.75,"sma_60":23502.29,"sma_120":22807.14},{"date":"2026-01-07","open":22880,"high":22880,"low":22310,"close":22420,"volume":9385,"rsi_14":40.05,"sma_20":22983.5,"sma_60":23478.8,"sma_120":22827.73},{"date":"2026-01-08","open":22465,"high":22665,"low":22100,"close":22405,"volume":5611,"rsi_14":43.49,"sma_20":22921.5,"sma_60":23465.72,"sma_120":22844.31},{"date":"2026-01-09","open":22405,"high":22565,"low":22360,"close":22415,"volume":5578,"rsi_14":39.01,"sma_20":22872.75,"sma_60":23456.8,"sma_120":22860.48},{"date":"2026-01-12","open":22425,"high":22955,"low":22365,"close":22910,"volume":12338,"rsi_14":47.49,"sma_20":22854.5,"sma_60":23451.97,"sma_120":22879.19},{"date":"2026-01-13","open":22990,"high":23480,"low":22990,"close":23300,"volume":5676,"rsi_14":50.25,"sma_20":22856.0,"sma_60":23452.14,"sma_120":22896.78},{"date":"2026-01-14","open":23300,"high":23590,"low":23300,"close":23570,"volume":25958,"rsi_14":53.07,"sma_20":22855.5,"sma_60":23464.05,"sma_120":22916.57},{"date":"2026-01-15","open":23570,"high":23570,"low":23200,"close":23260,"volume":7944,"rsi_14":48.31,"sma_20":22858.5,"sma_60":23465.89,"sma_120":22931.07},{"date":"2026-01-16","open":23350,"high":23550,"low":23215,"close":23285,"volume":13370,"rsi_14":52.66,"sma_20":22879.0,"sma_60":23457.47,"sma_120":22945.07},{"date":"2026-01-19","open":23980,"high":23980,"low":22975,"close":23020,"volume":7356,"rsi_14":54.51,"sma_20":22872.5,"sma_60":23447.98,"sma_120":22956.87},{"date":"2026-01-20","open":23685,"high":23685,"low":22890,"close":22995,"volume":3240,"rsi_14":66.92,"sma_20":22867.25,"sma_60":23437.81,"sma_120":22966.82},{"date":"2026-01-21","open":23660,"high":23660,"low":22655,"close":22800,"volume":4631,"rsi_14":60.92,"sma_20":22843.25,"sma_60":23420.07,"sma_120":22974.45},{"date":"2026-01-22","open":22850,"high":23300,"low":22435,"close":22790,"volume":4337,"rsi_14":55.09,"sma_20":22817.25,"sma_60":23398.4,"sma_120":22983.74},{"date":"2026-01-23","open":23090,"high":23165,"low":22805,"close":22940,"volume":5657,"rsi_14":54.69,"sma_20":22793.75,"sma_60":23379.41,"sma_120":22993.24},{"date":"2026-01-26","open":22940,"high":22940,"low":22425,"close":22515,"volume":3930,"rsi_14":44.01,"sma_20":22766.25,"sma_60":23352.49,"sma_120":22999.24},{"date":"2026-01-27","open":22520,"high":22900,"low":22520,"close":22800,"volume":7135,"rsi_14":56.62,"sma_20":22773.25,"sma_60":23336.32,"sma_120":23009.78},{"date":"2026-01-28","open":22800,"high":23195,"low":22655,"close":23175,"volume":10492,"rsi_14":61.92,"sma_20":22837.25,"sma_60":23330.07,"sma_120":23024.62},{"date":"2026-01-29","open":23175,"high":23390,"low":23175,"close":23350,"volume":9378,"rsi_14":63.77,"sma_20":22900.25,"sma_60":23328.57,"sma_120":23041.24},{"date":"2026-01-30","open":23110,"high":23550,"low":23015,"close":23135,"volume":5262,"rsi_14":53.61,"sma_20":22932.0,"sma_60":23323.24,"sma_120":23059.03},{"date":"2026-02-02","open":23135,"high":23285,"low":22575,"close":22645,"volume":9598,"rsi_14":39.81,"sma_20":22930.5,"sma_60":23310.16,"sma_120":23069.46},{"date":"2026-02-03","open":23235,"high":23235,"low":22190,"close":22420,"volume":4088,"rsi_14":31.86,"sma_20":22907.5,"sma_60":23285.66,"sma_120":23077.62},{"date":"2026-02-04","open":23085,"high":23085,"low":22270,"close":22400,"volume":5270,"rsi_14":35.07,"sma_20":22906.5,"sma_60":23258.74,"sma_120":23085.62},{"date":"2026-02-05","open":22150,"high":22565,"low":22150,"close":22565,"volume":16254,"rsi_14":38.08,"sma_20":22914.5,"sma_60":23233.0,"sma_120":23095.63},{"date":"2026-02-06","open":22185,"high":22965,"low":22185,"close":22640,"volume":7672,"rsi_14":43.29,"sma_20":22925.75,"sma_60":23204.91,"sma_120":23106.67},{"date":"2026-02-09","open":23165,"high":23165,"low":22560,"close":22750,"volume":33006,"rsi_14":45.8,"sma_20":22917.75,"sma_60":23173.91,"sma_120":23118.17},{"date":"2026-02-10","open":23165,"high":23165,"low":22810,"close":22840,"volume":1283,"rsi_14":50.71,"sma_20":22894.75,"sma_60":23137.92,"sma_120":23128.25},{"date":"2026-02-11","open":22980,"high":23000,"low":22760,"close":22895,"volume":5819,"rsi_14":51.84,"sma_20":22861.0,"sma_60":23117.83,"sma_120":23137.21},{"date":"2026-02-12","open":23790,"high":23790,"low":22210,"close":22485,"volume":8367,"rsi_14":42.7,"sma_20":22822.25,"sma_60":23092.66,"sma_120":23142.08},{"date":"2026-02-13","open":22760,"high":22760,"low":22035,"close":22145,"volume":4970,"rsi_14":43.89,"sma_20":22765.25,"sma_60":23065.66,"sma_120":23144.25},{"date":"2026-02-19","open":22325,"high":22340,"low":22150,"close":22150,"volume":7454,"rsi_14":38.18,"sma_20":22721.75,"sma_60":23040.92,"sma_120":23147.04},{"date":"2026-02-20","open":22300,"high":22330,"low":21935,"close":22110,"volume":4513,"rsi_14":27.95,"sma_20":22677.5,"sma_60":23014.25,"sma_120":23149.13},{"date":"2026-02-23","open":22050,"high":22455,"low":21900,"close":22315,"volume":64883,"rsi_14":28.83,"sma_20":22653.25,"sma_60":22997.01,"sma_120":23153.92},{"date":"2026-02-24","open":22345,"high":22650,"low":22005,"close":22030,"volume":4914,"rsi_14":28.03,"sma_20":22615.25,"sma_60":22972.92,"sma_120":23151.63},{"date":"2026-02-25","open":22030,"high":22055,"low":21650,"close":21845,"volume":8627,"rsi_14":31.9,"sma_20":22560.5,"sma_60":22937.17,"sma_120":23147.67},{"date":"2026-02-26","open":21675,"high":21735,"low":21295,"close":21440,"volume":17926,"rsi_14":29.5,"sma_20":22506.75,"sma_60":22895.25,"sma_120":23142.55},{"date":"2026-02-27","open":21200,"high":21430,"low":21160,"close":21430,"volume":9222,"rsi_14":29.62,"sma_20":22438.25,"sma_60":22857.83,"sma_120":23140.43},{"date":"2026-03-03","open":21210,"high":21550,"low":21210,"close":21315,"volume":12006,"rsi_14":38.87,"sma_20":22377.24,"sma_60":22831.41,"sma_120":23142.68},{"date":"2026-03-04","open":21950,"high":21950,"low":20830,"close":20850,"volume":9000,"rsi_14":31.49,"sma_20":22283.54,"sma_60":22793.6,"sma_120":23133.72},{"date":"2026-03-05","open":20690,"high":21120,"low":20680,"close":20945,"volume":6254,"rsi_14":31.22,"sma_20":22205.47,"sma_60":22755.66,"sma_120":23126.59},{"date":"2026-03-06","open":20950,"high":21345,"low":20947,"close":21330,"volume":3255,"rsi_14":37.35,"sma_20":22171.74,"sma_60":22729.83,"sma_120":23122.34},{"date":"2026-03-09","open":20675,"high":21850,"low":20500,"close":21400,"volume":9070,"rsi_14":37.66,"sma_20":22152.86,"sma_60":22704.37,"sma_120":23122.99},{"date":"2026-03-10","open":22000,"high":22000,"low":21160,"close":21525,"volume":13191,"rsi_14":45.06,"sma_20":22141.42,"sma_60":22677.14,"sma_120":23124.08},{"date":"2026-03-11","open":21530,"high":21755,"low":21530,"close":21690,"volume":1635,"rsi_14":53.26,"sma_20":22130.22,"sma_60":22655.41,"sma_120":23125.71},{"date":"2026-03-12","open":22000,"high":22000,"low":21595,"close":21610,"volume":661,"rsi_14":51.76,"sma_20":22111.16,"sma_60":22636.55,"sma_120":23125.07},{"date":"2026-03-13","open":22000,"high":22000,"low":21685,"close":21815,"volume":1800,"rsi_14":55.53,"sma_20":22097.15,"sma_60":22623.13,"sma_120":23122.36},{"date":"2026-03-16","open":21815,"high":22135,"low":21755,"close":22135,"volume":6281,"rsi_14":57.17,"sma_20":22095.12,"sma_60":22615.29,"sma_120":23123.6},{"date":"2026-03-17","open":22140,"high":22640,"low":22140,"close":22300,"volume":3211,"rsi_14":64.4,"sma_20":22098.84,"sma_60":22605.11,"sma_120":23124.1},{"date":"2026-03-18","open":22295,"high":22295,"low":21920,"close":22025,"volume":9653,"rsi_14":62.52,"sma_20":22108.9,"sma_60":22596.55,"sma_120":23121.45},{"date":"2026-03-19","open":21920,"high":22450,"low":21825,"close":21850,"volume":3164,"rsi_14":67.0,"sma_20":22126.95,"sma_60":22590.4,"sma_120":23117.29},{"date":"2026-03-20","open":21850,"high":21930,"low":21450,"close":21575,"volume":4027,"rsi_14":61.63,"sma_20":22130.58,"sma_60":22574.94,"sma_120":23106.56},{"date":"2026-03-23","open":21945,"high":21945,"low":20940,"close":21000,"volume":7284,"rsi_14":45.33,"sma_20":22106.6,"sma_60":22550.45,"sma_120":23092.74},{"date":"2026-03-24","open":21345,"high":21345,"low":20815,"close":21080,"volume":11621,"rsi_14":53.85,"sma_20":22076.49,"sma_60":22524.33,"sma_120":23079.13},{"date":"2026-03-25","open":21170,"high":21575,"low":21170,"close":21550,"volume":6219,"rsi_14":58.99,"sma_20":22084.83,"sma_60":22505.78,"sma_120":23071.48},{"date":"2026-03-26","open":21540,"high":21700,"low":21255,"close":21270,"volume":5577,"rsi_14":49.08,"sma_20":22088.01,"sma_60":22480.75,"sma_120":23062.31},{"date":"2026-03-27","open":21795,"high":21845,"low":21270,"close":21290,"volume":645,"rsi_14":48.29,"sma_20":22112.46,"sma_60":22461.82,"sma_120":23050.88},{"date":"2026-03-30","open":21290,"high":21860,"low":21205,"close":21275,"volume":1140,"rsi_14":45.97,"sma_20":22136.65,"sma_60":22449.38,"sma_120":23035.96},{"date":"2026-03-31","open":21445,"high":21500,"low":21265,"close":21390,"volume":552,"rsi_14":45.08,"sma_20":22140.51,"sma_60":22451.67,"sma_120":23022.72},{"date":"2026-04-01","open":21845,"high":21885,"low":21365,"close":21470,"volume":2540,"rsi_14":47.7,"sma_20":22172.44,"sma_60":22452.08,"sma_120":23010.93},{"date":"2026-04-02","open":21840,"high":21840,"low":21150,"close":21165,"volume":2607,"rsi_14":39.68,"sma_20":22183.77,"sma_60":22440.41,"sma_120":22993.73},{"date":"2026-04-03","open":21180,"high":21350,"low":21175,"close":21190,"volume":1834,"rsi_14":33.45,"sma_20":22176.56,"sma_60":22426.27,"sma_120":22976.45},{"date":"2026-04-06","open":21410,"high":21410,"low":21175,"close":21175,"volume":619,"rsi_14":23.78,"sma_20":22133.19,"sma_60":22397.85,"sma_120":22950.07},{"date":"2026-04-07","open":21400,"high":21400,"low":21045,"close":21070,"volume":2329,"rsi_14":25.09,"sma_20":22078.13,"sma_60":22375.35,"sma_120":22927.07},{"date":"2026-04-08","open":21490,"high":21505,"low":20915,"close":21250,"volume":21401,"rsi_14":30.64,"sma_20":22023.58,"sma_60":22356.1,"sma_120":22910.91},{"date":"2026-04-09","open":21150,"high":21455,"low":21150,"close":21455,"volume":1256,"rsi_14":37.87,"sma_20":21983.39,"sma_60":22340.1,"sma_120":22898.45},{"date":"2026-04-10","open":21805,"high":21805,"low":21300,"close":21435,"volume":785,"rsi_14":46.23,"sma_20":21931.65,"sma_60":22315.52,"sma_120":22883.74},{"date":"2026-04-13","open":22075,"high":22075,"low":21440,"close":21470,"volume":831,"rsi_14":45.23,"sma_20":21865.18,"sma_60":22285.02,"sma_120":22868.58},{"date":"2026-04-14","open":22105,"high":22105,"low":21355,"close":21375,"volume":30977,"rsi_14":30.94,"sma_20":21785.45,"sma_60":22248.43,"sma_120":22856.24},{"date":"2026-04-15","open":21400,"high":21550,"low":21330,"close":21335,"volume":14496,"rsi_14":34.97,"sma_20":21717.9,"sma_60":22216.35,"sma_120":22841.12},{"date":"2026-04-16","open":21375,"high":22060,"low":21375,"close":21955,"volume":12079,"rsi_14":50.52,"sma_20":21690.35,"sma_60":22194.18,"sma_120":22825.83},{"date":"2026-04-17","open":22320,"high":22320,"low":21945,"close":22000,"volume":1182,"rsi_14":51.7,"sma_20":21679.22,"sma_60":22177.18,"sma_120":22812.58},{"date":"2026-04-20","open":22190,"high":22190,"low":21960,"close":22095,"volume":5174,"rsi_14":51.25,"sma_20":21702.45,"sma_60":22162.18,"sma_120":22800.0},{"date":"2026-04-21","open":22580,"high":22580,"low":22000,"close":22035,"volume":2393,"rsi_14":48.4,"sma_20":21718.56,"sma_60":22149.43,"sma_120":22784.75},{"date":"2026-04-22","open":22595,"high":22595,"low":21950,"close":21980,"volume":1888,"rsi_14":54.02,"sma_20":21707.71,"sma_60":22135.93,"sma_120":22767.17},{"date":"2026-04-23","open":21900,"high":22030,"low":21680,"close":21680,"volume":2400,"rsi_14":47.09,"sma_20":21696.29,"sma_60":22114.93,"sma_120":22747.17},{"date":"2026-04-24","open":21700,"high":21900,"low":21565,"close":21900,"volume":2113,"rsi_14":67.47,"sma_20":21694.83,"sma_60":22104.68,"sma_120":22728.58},{"date":"2026-04-27","open":21900,"high":21900,"low":21600,"close":21635,"volume":3287,"rsi_14":62.64,"sma_20":21680.9,"sma_60":22085.27,"sma_120":22710.8},{"date":"2026-04-28","open":21635,"high":21635,"low":21395,"close":21420,"volume":2656,"rsi_14":53.74,"sma_20":21650.3,"sma_60":22056.02,"sma_120":22693.04},{"date":"2026-04-29","open":21420,"high":21760,"low":21160,"close":21645,"volume":2070,"rsi_14":54.15,"sma_20":21626.82,"sma_60":22027.6,"sma_120":22678.08},{"date":"2026-04-30","open":21505,"high":21925,"low":21495,"close":21605,"volume":1635,"rsi_14":53.68,"sma_20":21617.05,"sma_60":22002.1,"sma_120":22662.67},{"date":"2026-05-04","open":21500,"high":21735,"low":21250,"close":21450,"volume":12624,"rsi_14":49.59,"sma_20":21598.25,"sma_60":21982.18,"sma_120":22646.17},{"date":"2026-05-06","open":21155,"high":21460,"low":21155,"close":21455,"volume":6623,"rsi_14":51.71,"sma_20":21612.25,"sma_60":21966.1,"sma_120":22625.88},{"date":"2026-05-07","open":22200,"high":22200,"low":21200,"close":21730,"volume":4500,"rsi_14":57.67,"sma_20":21645.25,"sma_60":21954.93,"sma_120":22606.84},{"date":"2026-05-08","open":21710,"high":21880,"low":21710,"close":21710,"volume":2739,"rsi_14":43.8,"sma_20":21668.25,"sma_60":21940.68,"sma_120":22586.84},{"date":"2026-05-11","open":21710,"high":21865,"low":21665,"close":21750,"volume":12464,"rsi_14":43.65,"sma_20":21683.0,"sma_60":21925.85,"sma_120":22565.38},{"date":"2026-05-12","open":21750,"high":22420,"low":21750,"close":21925,"volume":6532,"rsi_14":45.85,"sma_20":21707.5,"sma_60":21912.1,"sma_120":22543.01},{"date":"2026-05-13","open":21980,"high":22250,"low":21950,"close":22085,"volume":6930,"rsi_14":51.16,"sma_20":21738.25,"sma_60":21899.52,"sma_120":22518.72},{"date":"2026-05-14","open":22150,"high":22500,"low":22150,"close":22170,"volume":14445,"rsi_14":54.36,"sma_20":21778.0,"sma_60":21887.43,"sma_120":22502.63},{"date":"2026-05-15","open":22170,"high":22340,"low":21645,"close":21660,"volume":2838,"rsi_14":49.58,"sma_20":21794.25,"sma_60":21873.68,"sma_120":22483.17},{"date":"2026-05-18","open":22195,"high":22195,"low":21585,"close":21655,"volume":2280,"rsi_14":44.37,"sma_20":21779.25,"sma_60":21865.52,"sma_120":22465.59},{"date":"2026-05-19","open":21655,"high":22020,"low":21450,"close":21950,"volume":7407,"rsi_14":57.14,"sma_20":21776.75,"sma_60":21862.18,"sma_120":22451.55},{"date":"2026-05-20","open":21950,"high":21950,"low":21685,"close":21940,"volume":3224,"rsi_14":63.0,"sma_20":21769.0,"sma_60":21859.35,"sma_120":22436.8},{"date":"2026-05-21","open":21945,"high":21945,"low":21490,"close":21490,"volume":6752,"rsi_14":46.52,"sma_20":21741.75,"sma_60":21845.6,"sma_120":22421.3},{"date":"2026-05-22","open":21490,"high":21740,"low":21310,"close":21700,"volume":3176,"rsi_14":51.98,"sma_20":21727.75,"sma_60":21840.1,"sma_120":22406.51},{"date":"2026-05-26","open":21700,"high":22050,"low":21650,"close":21875,"volume":900,"rsi_14":58.8,"sma_20":21737.5,"sma_60":21840.6,"sma_120":22388.88},{"date":"2026-05-27","open":21875,"high":21875,"low":21065,"close":21065,"volume":6143,"rsi_14":43.94,"sma_20":21695.75,"sma_60":21834.35,"sma_120":22364.8},{"date":"2026-05-28","open":21000,"high":21150,"low":20765,"close":20870,"volume":3625,"rsi_14":36.31,"sma_20":21657.5,"sma_60":21825.02,"sma_120":22341.42},{"date":"2026-05-29","open":20870,"high":21120,"low":20750,"close":21115,"volume":8868,"rsi_14":41.16,"sma_20":21642.25,"sma_60":21811.02,"sma_120":22321.22},{"date":"2026-06-01","open":20925,"high":21500,"low":20925,"close":21165,"volume":5691,"rsi_14":41.33,"sma_20":21618.25,"sma_60":21805.84,"sma_120":22299.72},{"date":"2026-06-02","open":21165,"high":22200,"low":21165,"close":22190,"volume":15314,"rsi_14":53.14,"sma_20":21647.5,"sma_60":21816.11,"sma_120":22285.88},{"date":"2026-06-04","open":21475,"high":22250,"low":21475,"close":21900,"volume":4043,"rsi_14":47.88,"sma_20":21670.0,"sma_60":21814.94,"sma_120":22272.38},{"date":"2026-06-05","open":21370,"high":22000,"low":21370,"close":21790,"volume":4070,"rsi_14":45.66,"sma_20":21686.75,"sma_60":21810.73,"sma_120":22257.55},{"date":"2026-06-08","open":21790,"high":21890,"low":21285,"close":21285,"volume":6500,"rsi_14":45.71,"sma_20":21664.5,"sma_60":21795.96,"sma_120":22236.55},{"date":"2026-06-09","open":21040,"high":21690,"low":21040,"close":21220,"volume":740,"rsi_14":45.1,"sma_20":21640.0,"sma_60":21777.28,"sma_120":22216.34},{"date":"2026-06-10","open":21220,"high":21380,"low":21075,"close":21140,"volume":1281,"rsi_14":40.4,"sma_20":21609.5,"sma_60":21758.63,"sma_120":22197.59},{"date":"2026-06-11","open":21165,"high":21530,"low":20855,"close":20855,"volume":1634,"rsi_14":37.93,"sma_20":21556.0,"sma_60":21731.72,"sma_120":22177.42},{"date":"2026-06-12","open":21040,"high":21480,"low":20965,"close":21150,"volume":11830,"rsi_14":46.08,"sma_20":21509.25,"sma_60":21704.23,"sma_120":22159.76},{"date":"2026-06-15","open":21150,"high":21415,"low":21020,"close":21330,"volume":2538,"rsi_14":45.71,"sma_20":21467.25,"sma_60":21676.9,"sma_120":22141.01},{"date":"2026-06-16","open":21330,"high":21490,"low":20710,"close":20925,"volume":1098,"rsi_14":39.54,"sma_20":21430.5,"sma_60":21647.55,"sma_120":22122.05},{"date":"2026-06-17","open":20925,"high":21085,"low":20550,"close":20550,"volume":1111,"rsi_14":43.73,"sma_20":21375.25,"sma_60":21614.95,"sma_120":22102.67},{"date":"2026-06-18","open":20550,"high":20800,"low":20225,"close":20245,"volume":2998,"rsi_14":42.59,"sma_20":21290.0,"sma_60":21581.99,"sma_120":22078.47},{"date":"2026-06-19","open":20245,"high":20745,"low":20245,"close":20280,"volume":3206,"rsi_14":39.58,"sma_20":21207.0,"sma_60":21559.48,"sma_120":22054.97},{"date":"2026-06-22","open":19940,"high":20535,"low":19940,"close":20340,"volume":1749,"rsi_14":39.73,"sma_20":21149.5,"sma_60":21536.6,"sma_120":22030.47},{"date":"2026-06-23","open":20340,"high":20640,"low":19815,"close":19815,"volume":2132,"rsi_14":16.22,"sma_20":21055.25,"sma_60":21496.9,"sma_120":22001.34},{"date":"2026-06-24","open":19815,"high":20130,"low":19795,"close":19945,"volume":4177,"rsi_14":20.86,"sma_20":20958.75,"sma_60":21464.18,"sma_120":21972.47},{"date":"2026-06-25","open":20340,"high":20340,"low":19560,"close":19660,"volume":1522,"rsi_14":19.83,"sma_20":20888.5,"sma_60":21426.36,"sma_120":21944.09},{"date":"2026-06-26","open":19450,"high":19660,"low":19125,"close":19125,"volume":1315,"rsi_14":19.66,"sma_20":20801.25,"sma_60":21379.88,"sma_120":21914.63},{"date":"2026-06-29","open":19895,"high":19895,"low":19125,"close":19520,"volume":5540,"rsi_14":28.15,"sma_20":20721.5,"sma_60":21338.02,"sma_120":21894.84},{"date":"2026-06-30","open":19500,"high":19770,"low":19190,"close":19390,"volume":1848,"rsi_14":27.79,"sma_20":20632.75,"sma_60":21292.61,"sma_120":21872.34},{"date":"2026-07-01","open":19390,"high":19735,"low":19380,"close":19430,"volume":2359,"rsi_14":30.72,"sma_20":20494.75,"sma_60":21253.1,"sma_120":21846.76},{"date":"2026-07-02","open":19220,"high":20165,"low":19220,"close":19650,"volume":1194,"rsi_14":29.28,"sma_20":20382.25,"sma_60":21216.83,"sma_120":21821.55},{"date":"2026-07-03","open":20000,"high":20000,"low":19440,"close":19790,"volume":1016,"rsi_14":28.49,"sma_20":20282.25,"sma_60":21193.75,"sma_120":21795.8},{"date":"2026-07-06","open":19790,"high":19920,"low":19655,"close":19830,"volume":11249,"rsi_14":32.97,"sma_20":20209.5,"sma_60":21173.08,"sma_120":21774.22},{"date":"2026-07-07","open":19845,"high":20200,"low":19845,"close":20000,"volume":375,"rsi_14":40.86,"sma_20":20148.5,"sma_60":21152.25,"sma_120":21754.17},{"date":"2026-07-08","open":19990,"high":20700,"low":19665,"close":20700,"volume":2213,"rsi_14":56.68,"sma_20":20126.5,"sma_60":21139.67,"sma_120":21739.88},{"date":"2026-07-09","open":20330,"high":20795,"low":20330,"close":20435,"volume":613,"rsi_14":52.13,"sma_20":20105.5,"sma_60":21123.0,"sma_120":21719.26},{"date":"2026-07-10","open":20430,"high":20795,"low":20390,"close":20545,"volume":452,"rsi_14":52.78,"sma_20":20075.25,"sma_60":21107.58,"sma_120":21696.3},{"date":"2026-07-13","open":20705,"high":20730,"low":20195,"close":20500,"volume":2811,"rsi_14":60.69,"sma_20":20033.75,"sma_60":21093.0,"sma_120":21670.72},{"date":"2026-07-14","open":20400,"high":20570,"low":19925,"close":20345,"volume":2552,"rsi_14":56.19,"sma_20":20004.75,"sma_60":21076.5,"sma_120":21646.42},{"date":"2026-07-15","open":20215,"high":20585,"low":20215,"close":20515,"volume":553,"rsi_14":63.72,"sma_20":20003.0,"sma_60":21052.5,"sma_120":21623.34},{"date":"2026-07-16","open":20755,"high":21200,"low":20410,"close":20980,"volume":4361,"rsi_14":80.46,"sma_20":20039.75,"sma_60":21035.5,"sma_120":21606.34},{"date":"2026-07-20","open":20260,"high":20980,"low":20260,"close":20755,"volume":1135,"rsi_14":71.48,"sma_20":20063.5,"sma_60":21013.17,"sma_120":21587.67},{"date":"2026-07-21","open":20810,"high":21180,"low":20665,"close":20995,"volume":781,"rsi_14":76.88,"sma_20":20096.25,"sma_60":20995.83,"sma_120":21572.63},{"date":"2026-07-22","open":21060,"high":21130,"low":20575,"close":20645,"volume":1155,"rsi_14":68.44,"sma_20":20137.75,"sma_60":20973.58,"sma_120":21554.76},{"date":"2026-07-23","open":20370,"high":20600,"low":20370,"close":20500,"volume":9732,"rsi_14":63.2,"sma_20":20165.5,"sma_60":20953.92,"sma_120":21534.42},{"date":"2026-07-24","open":20500,"high":20620,"low":19620,"close":20215,"volume":12842,"rsi_14":56.32,"sma_20":20193.25,"sma_60":20925.83,"sma_120":21515.26},{"date":"2026-07-27","open":20125,"high":20825,"low":20125,"close":20730,"volume":306,"rsi_14":61.72,"sma_20":20273.5,"sma_60":20910.75,"sma_120":21498.01},{"date":"2026-07-28","open":20730,"high":20975,"low":20600,"close":20600,"volume":1244,"rsi_14":57.89,"sma_20":20327.5,"sma_60":20897.08,"sma_120":21476.55},{"date":"2026-07-29","open":21105,"high":21350,"low":20600,"close":21085,"volume":5188,"rsi_14":55.37,"sma_20":20412.25,"sma_60":20887.75,"sma_120":21457.67},{"date":"2026-07-30","open":21405,"high":21405,"low":20755,"close":20900,"volume":1332,"rsi_14":56.63,"sma_20":20485.75,"sma_60":20876.0,"sma_120":21439.05},{"date":"2026-07-31","open":20910,"high":21135,"low":20525,"close":20625,"volume":1942,"rsi_14":51.09,"sma_20":20534.5,"sma_60":20862.25,"sma_120":21422.22},{"date":"2026-08-03","open":20625,"high":21157,"low":20550,"close":20960,"volume":1930,"rsi_14":55.81,"sma_20":20593.0,"sma_60":20854.0,"sma_120":21410.05},{"date":"2026-08-04","open":21100,"high":21115,"low":20575,"close":20740,"volume":471,"rsi_14":54.91,"sma_20":20638.5,"sma_60":20837.5,"sma_120":21396.22},{"date":"2026-08-05","open":20450,"high":20815,"low":20450,"close":20680,"volume":1478,"rsi_14":52.11,"sma_20":20672.5,"sma_60":20820.33,"sma_120":21380.51},{"date":"2026-08-06","open":20600,"high":20850,"low":20265,"close":20340,"volume":6108,"rsi_14":41.56,"sma_20":20654.5,"sma_60":20796.83,"sma_120":21361.34},{"date":"2026-08-07","open":20700,"high":20700,"low":20315,"close":20315,"volume":597,"rsi_14":43.87,"sma_20":20648.5,"sma_60":20770.0,"sma_120":21341.05},{"date":"2026-08-10","open":20225,"high":20640,"low":20225,"close":20465,"volume":1393,"rsi_14":42.43,"sma_20":20644.5,"sma_60":20743.0,"sma_120":21321.26},{"date":"2026-08-11","open":20465,"high":20780,"low":20465,"close":20645,"volume":483,"rsi_14":50.0,"sma_20":20651.75,"sma_60":20717.58,"sma_120":21302.51},{"date":"2026-08-12","open":20585,"high":20590,"low":20005,"close":20250,"volume":3181,"rsi_14":46.51,"sma_20":20647.0,"sma_60":20694.08,"sma_120":21283.88},{"date":"2026-08-13","open":20250,"high":20340,"low":20105,"close":20125,"volume":688,"rsi_14":48.68,"sma_20":20627.5,"sma_60":20668.58,"sma_120":21267.05},{"date":"2026-08-14","open":20115,"high":20120,"low":19950,"close":19970,"volume":792,"rsi_14":37.58,"sma_20":20577.0,"sma_60":20635.58,"sma_120":21248.88},{"date":"2026-08-18","open":20050,"high":20270,"low":20045,"close":20145,"volume":489,"rsi_14":42.67,"sma_20":20546.5,"sma_60":20605.67,"sma_120":21232.51},{"date":"2026-08-19","open":20145,"high":20145,"low":20035,"close":20035,"volume":1074,"rsi_14":30.77,"sma_20":20498.5,"sma_60":20581.42,"sma_120":21213.51},{"date":"2026-08-20","open":19955,"high":20300,"low":19955,"close":20285,"volume":492,"rsi_14":39.0,"sma_20":20480.5,"sma_60":20557.83,"sma_120":21198.97},{"date":"2026-08-21","open":20285,"high":20285,"low":19915,"close":20060,"volume":303,"rsi_14":39.71,"sma_20":20458.5,"sma_60":20527.58,"sma_120":21184.09},{"date":"2026-08-24","open":20135,"high":20235,"low":19560,"close":19590,"volume":5399,"rsi_14":26.22,"sma_20":20427.25,"sma_60":20503.0,"sma_120":21168.67},{"date":"2026-08-25","open":19605,"high":19750,"low":19500,"close":19570,"volume":1488,"rsi_14":28.17,"sma_20":20369.25,"sma_60":20481.33,"sma_120":21153.17},{"date":"2026-08-26","open":19570,"high":20010,"low":19570,"close":19765,"volume":713,"rsi_14":33.75,"sma_20":20327.5,"sma_60":20458.83,"sma_120":21134.93},{"date":"2026-08-27","open":19800,"high":19965,"low":19650,"close":19650,"volume":860,"rsi_14":36.68,"sma_20":20255.75,"sma_60":20433.58,"sma_120":21119.71},{"date":"2026-08-28","open":19650,"high":19785,"low":19610,"close":19680,"volume":476,"rsi_14":37.76,"sma_20":20194.75,"sma_60":20391.75,"sma_120":21103.93},{"date":"2026-08-31","open":19680,"high":19775,"low":19540,"close":19595,"volume":750,"rsi_14":32.81,"sma_20":20143.25,"sma_60":20353.33,"sma_120":21084.13},{"date":"2026-09-01","open":19595,"high":19705,"low":19365,"close":19480,"volume":1084,"rsi_14":26.37,"sma_20":20069.25,"sma_60":20314.83,"sma_120":21062.78},{"date":"2026-09-02","open":19415,"high":19635,"low":19215,"close":19340,"volume":378,"rsi_14":29.41,"sma_20":19999.25,"sma_60":20282.42,"sma_120":21039.19},{"date":"2026-09-03","open":19340,"high":19515,"low":19090,"close":19090,"volume":571,"rsi_14":27.84,"sma_20":19919.75,"sma_60":20246.92,"sma_120":21012.1},{"date":"2026-09-04","open":19100,"high":19595,"low":19090,"close":19365,"volume":721,"rsi_14":37.68,"sma_20":19871.0,"sma_60":20217.33,"sma_120":20987.98},{"date":"2026-09-07","open":19365,"high":19425,"low":19205,"close":19205,"volume":258,"rsi_14":30.74,"sma_20":19815.5,"sma_60":20189.83,"sma_120":20960.77},{"date":"2026-09-08","open":19205,"high":19205,"low":18930,"close":18955,"volume":695,"rsi_14":29.07,"sma_20":19740.0,"sma_60":20153.25,"sma_120":20928.74},{"date":"2026-09-09","open":18955,"high":18955,"low":18895,"close":18895,"volume":150,"rsi_14":20.92,"sma_20":19652.5,"sma_60":20112.67,"sma_120":20894.78},{"date":"2026-09-10","open":18895,"high":18895,"low":18450,"close":18450,"volume":6603,"rsi_14":19.16,"sma_20":19562.5,"sma_60":20071.42,"sma_120":20859.48},{"date":"2026-09-11","open":18605,"high":18795,"low":18575,"close":18610,"volume":723,"rsi_14":28.7,"sma_20":19486.75,"sma_60":20039.08,"sma_120":20827.02},{"date":"2026-09-14","open":18790,"high":18800,"low":18475,"close":18745,"volume":746,"rsi_14":32.92,"sma_20":19425.5,"sma_60":20014.08,"sma_120":20798.04},{"date":"2026-09-15","open":18770,"high":19035,"low":18770,"close":18945,"volume":84,"rsi_14":33.06,"sma_20":19365.5,"sma_60":19991.83,"sma_120":20775.66},{"date":"2026-09-16","open":19125,"high":19225,"low":18730,"close":18785,"volume":133,"rsi_14":32.45,"sma_20":19303.0,"sma_60":19965.92,"sma_120":20751.26},{"date":"2026-09-17","open":19230,"high":19230,"low":18970,"close":19055,"volume":1374,"rsi_14":38.45,"sma_20":19241.5,"sma_60":19953.25,"sma_120":20725.08},{"date":"2026-09-18","open":19055,"high":19290,"low":19055,"close":19155,"volume":181,"rsi_14":41.91,"sma_20":19196.25,"sma_60":19940.08,"sma_120":20702.13},{"date":"2026-09-21","open":19155,"high":19385,"low":19155,"close":19350,"volume":295,"rsi_14":47.68,"sma_20":19184.25,"sma_60":19934.92,"sma_120":20680.64},{"date":"2026-09-22","open":19370,"high":19375,"low":19160,"close":19190,"volume":6096,"rsi_14":47.34,"sma_20":19165.25,"sma_60":19936.0,"sma_120":20657.94},{"date":"2026-09-23","open":19190,"high":19190,"low":18830,"close":18910,"volume":1397,"rsi_14":46.84,"sma_20":19122.5,"sma_60":19925.83,"sma_120":20631.92},{"date":"2026-09-28","open":18910,"high":18995,"low":18730,"close":18970,"volume":692,"rsi_14":42.5,"sma_20":19088.5,"sma_60":19918.83,"sma_120":20605.72},{"date":"2026-09-29","open":18970,"high":18970,"low":18560,"close":18610,"volume":968,"rsi_14":39.51,"sma_20":19035.0,"sma_60":19905.17,"sma_120":20579.13},{"date":"2026-09-30","open":18505,"high":18715,"low":18500,"close":18615,"volume":496,"rsi_14":43.44,"sma_20":18986.0,"sma_60":19887.92,"sma_120":20552.38},{"date":"2026-10-01","open":18805,"high":18875,"low":18800,"close":18800,"volume":151,"rsi_14":48.25,"sma_20":18952.0,"sma_60":19871.42,"sma_120":20532.58},{"date":"2026-10-02","open":18905,"high":18925,"low":18180,"close":18235,"volume":6493,"rsi_14":46.21,"sma_20":18896.75,"sma_60":19844.83,"sma_120":20508.96},{"date":"2026-10-06","open":18235,"high":18780,"low":18220,"close":18345,"volume":6523,"rsi_14":45.24,"sma_20":18859.5,"sma_60":19817.25,"sma_120":20484.75},{"date":"2026-10-07","open":18345,"high":18400,"low":18020,"close":18065,"volume":773,"rsi_14":38.4,"sma_20":18794.5,"sma_60":19773.33,"sma_120":20456.5},{"date":"2026-10-08","open":18065,"high":18240,"low":17990,"close":18145,"volume":533,"rsi_14":35.77,"sma_20":18741.5,"sma_60":19735.17,"sma_120":20429.08},{"date":"2026-10-12","open":18160,"high":18675,"low":18160,"close":18305,"volume":715,"rsi_14":41.46,"sma_20":18709.0,"sma_60":19697.83,"sma_120":20402.71},{"date":"2026-10-13","open":18335,"high":18515,"low":18255,"close":18450,"volume":892,"rsi_14":38.73,"sma_20":18686.75,"sma_60":19663.67,"sma_120":20378.33},{"date":"2026-10-14","open":18580,"high":18595,"low":18395,"close":18580,"volume":1469,"rsi_14":39.41,"sma_20":18693.25,"sma_60":19634.25,"sma_120":20355.38},{"date":"2026-10-15","open":18110,"high":18695,"low":18110,"close":18315,"volume":5017,"rsi_14":31.42,"sma_20":18678.5,"sma_60":19597.58,"sma_120":20325.04},{"date":"2026-10-16","open":18795,"high":18865,"low":18325,"close":18430,"volume":5627,"rsi_14":36.13,"sma_20":18662.75,"sma_60":19555.08,"sma_120":20295.29},{"date":"2026-10-19","open":18430,"high":18500,"low":18240,"close":18240,"volume":469,"rsi_14":37.36,"sma_20":18627.5,"sma_60":19513.17,"sma_120":20263.17},{"date":"2026-10-20","open":18250,"high":18300,"low":17980,"close":17990,"volume":348,"rsi_14":32.75,"sma_20":18587.75,"sma_60":19463.08,"sma_120":20229.46},{"date":"2026-10-21","open":17990,"high":18285,"low":17745,"close":17900,"volume":619,"rsi_14":36.19,"sma_20":18530.0,"sma_60":19417.33,"sma_120":20195.46},{"date":"2026-10-22","open":17870,"high":17870,"low":17205,"close":17250,"volume":1389,"rsi_14":28.77,"sma_20":18434.75,"sma_60":19363.17,"sma_120":20158.54},{"date":"2026-10-23","open":17349,"high":17380,"low":17066,"close":17380,"volume":7358}],"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":"TIGER 차이나항셍30","phase":"above-fold","symbol_resolved":true}