{"status":"ok","report":{"price_analysis":{"current":22445.0,"change_1d":-1.9,"change_7d":-3.9,"change_30d":-9.0,"high_30d":24905.0,"low_30d":22270.0,"position_in_range":7.0,"support":22533.5,"resistance":24641.5},"summary":"KODEX 골드선물(H)(132030)은(는) S&P GSCI Gold Index(TR)를 추종하는 ETF입니다, 순자산 3,427억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-354.14)가 시그널선(-315.39)을 하회합니다(데드크로스). 현재가가 SMA20(23300)과 SMA60(24039) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 22523~24078 (현재 위치 -5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":27.533039647577098,"macd":-354.1364570125006,"macd_signal":-315.3875546785414,"sma_20":23300.5,"sma_60":24038.666666666668,"bb_upper":24078.149664051878,"bb_lower":22522.850335948122,"atr_14":315.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 384.00, 기관 순매수 2.65만. 30일 누적: 외국인 -2.59만, 기관 43.34만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":384.0,"institutional_flow":26487.0,"data":[{"date":"2026-10-23","foreign_net":829.0,"institution_net":9499.0,"retail_net":-10328.0},{"date":"2026-10-22","foreign_net":135.0,"institution_net":3495.0,"retail_net":-3630.0},{"date":"2026-10-21","foreign_net":203.0,"institution_net":7595.0,"retail_net":-7798.0},{"date":"2026-10-20","foreign_net":-605.0,"institution_net":6699.0,"retail_net":-6094.0},{"date":"2026-10-19","foreign_net":-178.0,"institution_net":-801.0,"retail_net":979.0},{"date":"2026-10-16","foreign_net":824.0,"institution_net":6482.0,"retail_net":-7306.0},{"date":"2026-10-15","foreign_net":-1240.0,"institution_net":18080.0,"retail_net":-16840.0},{"date":"2026-10-14","foreign_net":-908.0,"institution_net":-2835.0,"retail_net":3743.0},{"date":"2026-10-13","foreign_net":595.0,"institution_net":14839.0,"retail_net":-15434.0},{"date":"2026-10-12","foreign_net":-54.0,"institution_net":-2040.0,"retail_net":2094.0},{"date":"2026-10-08","foreign_net":-6.0,"institution_net":10353.0,"retail_net":-10347.0},{"date":"2026-10-07","foreign_net":13.0,"institution_net":3907.0,"retail_net":-3920.0},{"date":"2026-10-06","foreign_net":-1632.0,"institution_net":-3309.0,"retail_net":4941.0},{"date":"2026-10-02","foreign_net":-100.0,"institution_net":-19619.0,"retail_net":19719.0},{"date":"2026-10-01","foreign_net":462.0,"institution_net":26327.0,"retail_net":-26789.0},{"date":"2026-09-30","foreign_net":877.0,"institution_net":1965.0,"retail_net":-2842.0},{"date":"2026-09-29","foreign_net":79.0,"institution_net":330847.0,"retail_net":-330926.0},{"date":"2026-09-28","foreign_net":-147.0,"institution_net":3740.0,"retail_net":-3593.0},{"date":"2026-09-23","foreign_net":-244.0,"institution_net":-4720.0,"retail_net":4964.0},{"date":"2026-09-22","foreign_net":239.0,"institution_net":-5264.0,"retail_net":5025.0},{"date":"2026-09-21","foreign_net":64.0,"institution_net":-16869.0,"retail_net":16805.0},{"date":"2026-09-18","foreign_net":-348.0,"institution_net":22369.0,"retail_net":-22021.0},{"date":"2026-09-17","foreign_net":-543.0,"institution_net":-7169.0,"retail_net":7712.0},{"date":"2026-09-16","foreign_net":145.0,"institution_net":16453.0,"retail_net":-16598.0},{"date":"2026-09-15","foreign_net":516.0,"institution_net":-9767.0,"retail_net":9251.0},{"date":"2026-09-14","foreign_net":-329.0,"institution_net":3260.0,"retail_net":-2931.0},{"date":"2026-09-11","foreign_net":-24925.0,"institution_net":23368.0,"retail_net":1557.0},{"date":"2026-09-10","foreign_net":-252.0,"institution_net":6536.0,"retail_net":-6284.0},{"date":"2026-09-09","foreign_net":902.0,"institution_net":-2056.0,"retail_net":1154.0},{"date":"2026-09-08","foreign_net":-245.0,"institution_net":-7977.0,"retail_net":8222.0}],"periods":{"d1":{"foreign_net":829.0,"institution_net":9499.0,"retail_net":-10328.0},"d3":{"foreign_net":1167.0,"institution_net":20589.0,"retail_net":-21756.0},"d7":{"foreign_net":-32.0,"institution_net":51049.0,"retail_net":-51017.0},"d14":{"foreign_net":-2124.0,"institution_net":52345.0,"retail_net":-50221.0},"d30":{"foreign_net":-25873.0,"institution_net":433388.0,"retail_net":-407515.0}}},"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":31,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":27.5,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.0,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.5681,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.57,"summary":"배당수익률 0.57%","metrics":[{"name":"배당수익률","value":0.57,"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":"2026-10-24T00:25:57.263793+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"S&P GSCI Gold Index(TR)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.68,"aum":342700000000.0,"aum_display":"3,427억","dividend_yield":null,"tracking_error":0.81,"holdings":[{"ticker":"","name":"USD현금","weight":null},{"ticker":"","name":"SPDR GOLD SHARES","weight":null},{"ticker":"","name":"GOLD 2026 08","weight":null},{"ticker":"","name":"2026-07 달러선물","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":6,"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":22445.0,"change_pct":-1.88,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9622.0},{"date":"2016-10-25","close":9647.0},{"date":"2016-10-26","close":9706.0},{"date":"2016-10-27","close":9652.0},{"date":"2016-10-28","close":9652.0},{"date":"2016-10-31","close":9741.0},{"date":"2016-11-01","close":9731.0},{"date":"2016-11-02","close":9856.0},{"date":"2016-11-03","close":9910.0},{"date":"2016-11-04","close":9875.0},{"date":"2016-11-07","close":9806.0},{"date":"2016-11-08","close":9751.0},{"date":"2016-11-09","close":10035.0},{"date":"2016-11-10","close":9806.0},{"date":"2016-11-11","close":9622.0},{"date":"2016-11-14","close":9278.0},{"date":"2016-11-15","close":9343.0},{"date":"2016-11-16","close":9383.0},{"date":"2016-11-17","close":9333.0},{"date":"2016-11-18","close":9154.0},{"date":"2016-11-21","close":9234.0},{"date":"2016-11-22","close":9273.0},{"date":"2016-11-23","close":9209.0},{"date":"2016-11-24","close":8995.0},{"date":"2016-11-25","close":8980.0},{"date":"2016-11-28","close":9050.0},{"date":"2016-11-29","close":9065.0},{"date":"2016-11-30","close":9030.0},{"date":"2016-12-01","close":8945.0},{"date":"2016-12-02","close":8920.0},{"date":"2016-12-05","close":8950.0},{"date":"2016-12-06","close":8885.0},{"date":"2016-12-07","close":8890.0},{"date":"2016-12-08","close":8945.0},{"date":"2016-12-09","close":8875.0},{"date":"2016-12-12","close":8791.0},{"date":"2016-12-13","close":8826.0},{"date":"2016-12-14","close":8821.0},{"date":"2016-12-15","close":8686.0},{"date":"2016-12-16","close":8607.0},{"date":"2016-12-19","close":8671.0},{"date":"2016-12-20","close":8637.0},{"date":"2016-12-21","close":8642.0},{"date":"2016-12-22","close":8587.0},{"date":"2016-12-23","close":8597.0},{"date":"2016-12-26","close":8781.0},{"date":"2016-12-27","close":8676.0},{"date":"2016-12-28","close":8691.0},{"date":"2016-12-29","close":8736.0},{"date":"2017-01-02","close":8856.0},{"date":"2017-01-03","close":8801.0},{"date":"2017-01-04","close":8846.0},{"date":"2017-01-05","close":8945.0},{"date":"2017-01-06","close":8945.0},{"date":"2017-01-09","close":8920.0},{"date":"2017-01-10","close":9015.0},{"date":"2017-01-11","close":9030.0},{"date":"2017-01-12","close":9094.0},{"date":"2017-01-13","close":9045.0},{"date":"2017-01-16","close":9094.0},{"date":"2017-01-17","close":9174.0},{"date":"2017-01-18","close":9204.0},{"date":"2017-01-19","close":9119.0},{"date":"2017-01-20","close":9159.0},{"date":"2017-01-23","close":9234.0},{"date":"2017-01-24","close":9224.0},{"date":"2017-01-25","close":9104.0},{"date":"2017-01-26","close":9045.0},{"date":"2017-01-31","close":9124.0},{"date":"2017-02-01","close":9134.0},{"date":"2017-02-02","close":9214.0},{"date":"2017-02-03","close":9214.0},{"date":"2017-02-06","close":9278.0},{"date":"2017-02-07","close":9333.0},{"date":"2017-02-08","close":9353.0},{"date":"2017-02-09","close":9403.0},{"date":"2017-02-10","close":9273.0},{"date":"2017-02-13","close":9323.0},{"date":"2017-02-14","close":9288.0},{"date":"2017-02-15","close":9259.0},{"date":"2017-02-16","close":9338.0},{"date":"2017-02-17","close":9338.0},{"date":"2017-02-20","close":9333.0},{"date":"2017-02-21","close":9338.0},{"date":"2017-02-22","close":9318.0},{"date":"2017-02-23","close":9348.0},{"date":"2017-02-24","close":9453.0},{"date":"2017-02-27","close":9502.0},{"date":"2017-02-28","close":9463.0},{"date":"2017-03-02","close":9413.0},{"date":"2017-03-03","close":9298.0},{"date":"2017-03-06","close":9288.0},{"date":"2017-03-07","close":9249.0},{"date":"2017-03-08","close":9199.0},{"date":"2017-03-09","close":9104.0},{"date":"2017-03-10","close":9069.0},{"date":"2017-03-13","close":9139.0},{"date":"2017-03-14","close":9099.0},{"date":"2017-03-15","close":9109.0},{"date":"2017-03-16","close":9264.0},{"date":"2017-03-17","close":9298.0},{"date":"2017-03-20","close":9333.0},{"date":"2017-03-21","close":9283.0},{"date":"2017-03-22","close":9373.0},{"date":"2017-03-23","close":9398.0},{"date":"2017-03-24","close":9383.0},{"date":"2017-03-27","close":9512.0},{"date":"2017-03-28","close":9443.0},{"date":"2017-03-29","close":9418.0},{"date":"2017-03-30","close":9423.0},{"date":"2017-03-31","close":9343.0},{"date":"2017-04-03","close":9388.0},{"date":"2017-04-04","close":9482.0},{"date":"2017-04-05","close":9477.0},{"date":"2017-04-06","close":9428.0},{"date":"2017-04-07","close":9517.0},{"date":"2017-04-10","close":9453.0},{"date":"2017-04-11","close":9482.0},{"date":"2017-04-12","close":9597.0},{"date":"2017-04-13","close":9686.0},{"date":"2017-04-14","close":9652.0},{"date":"2017-04-17","close":9721.0},{"date":"2017-04-18","close":9667.0},{"date":"2017-04-19","close":9686.0},{"date":"2017-04-20","close":9652.0},{"date":"2017-04-21","close":9647.0},{"date":"2017-04-24","close":9577.0},{"date":"2017-04-25","close":9572.0},{"date":"2017-04-26","close":9522.0},{"date":"2017-04-27","close":9537.0},{"date":"2017-04-28","close":9572.0},{"date":"2017-05-02","close":9453.0},{"date":"2017-05-04","close":9323.0},{"date":"2017-05-08","close":9269.0},{"date":"2017-05-10","close":9229.0},{"date":"2017-05-11","close":9229.0},{"date":"2017-05-12","close":9269.0},{"date":"2017-05-15","close":9298.0},{"date":"2017-05-16","close":9318.0},{"date":"2017-05-17","close":9378.0},{"date":"2017-05-18","close":9472.0},{"date":"2017-05-19","close":9428.0},{"date":"2017-05-22","close":9453.0},{"date":"2017-05-23","close":9482.0},{"date":"2017-05-24","close":9423.0},{"date":"2017-05-25","close":9458.0},{"date":"2017-05-26","close":9438.0},{"date":"2017-05-29","close":9537.0},{"date":"2017-05-30","close":9547.0},{"date":"2017-05-31","close":9517.0},{"date":"2017-06-01","close":9547.0},{"date":"2017-06-02","close":9463.0},{"date":"2017-06-05","close":9647.0},{"date":"2017-06-07","close":9701.0},{"date":"2017-06-08","close":9686.0},{"date":"2017-06-09","close":9577.0},{"date":"2017-06-12","close":9557.0},{"date":"2017-06-13","close":9537.0},{"date":"2017-06-14","close":9567.0},{"date":"2017-06-15","close":9512.0},{"date":"2017-06-16","close":9448.0},{"date":"2017-06-19","close":9433.0},{"date":"2017-06-20","close":9398.0},{"date":"2017-06-21","close":9393.0},{"date":"2017-06-22","close":9398.0},{"date":"2017-06-23","close":9443.0},{"date":"2017-06-26","close":9453.0},{"date":"2017-06-27","close":9433.0},{"date":"2017-06-28","close":9423.0},{"date":"2017-06-29","close":9418.0},{"date":"2017-06-30","close":9363.0},{"date":"2017-07-03","close":9298.0},{"date":"2017-07-04","close":9224.0},{"date":"2017-07-05","close":9234.0},{"date":"2017-07-06","close":9229.0},{"date":"2017-07-07","close":9194.0},{"date":"2017-07-10","close":9074.0},{"date":"2017-07-11","close":9114.0},{"date":"2017-07-12","close":9179.0},{"date":"2017-07-13","close":9194.0},{"date":"2017-07-14","close":9164.0},{"date":"2017-07-17","close":9249.0},{"date":"2017-07-18","close":9298.0},{"date":"2017-07-19","close":9318.0},{"date":"2017-07-20","close":9298.0},{"date":"2017-07-21","close":9353.0},{"date":"2017-07-24","close":9408.0},{"date":"2017-07-25","close":9418.0},{"date":"2017-07-26","close":9358.0},{"date":"2017-07-27","close":9482.0},{"date":"2017-07-28","close":9458.0},{"date":"2017-07-31","close":9517.0},{"date":"2017-08-01","close":9497.0},{"date":"2017-08-02","close":9482.0},{"date":"2017-08-03","close":9448.0},{"date":"2017-08-04","close":9517.0},{"date":"2017-08-07","close":9453.0},{"date":"2017-08-08","close":9453.0},{"date":"2017-08-09","close":9487.0},{"date":"2017-08-10","close":9592.0},{"date":"2017-08-11","close":9652.0},{"date":"2017-08-14","close":9662.0},{"date":"2017-08-16","close":9547.0},{"date":"2017-08-17","close":9632.0},{"date":"2017-08-18","close":9672.0},{"date":"2017-08-21","close":9667.0},{"date":"2017-08-22","close":9637.0},{"date":"2017-08-23","close":9627.0},{"date":"2017-08-24","close":9657.0},{"date":"2017-08-25","close":9662.0},{"date":"2017-08-28","close":9736.0},{"date":"2017-08-29","close":9885.0},{"date":"2017-08-30","close":9826.0},{"date":"2017-08-31","close":9771.0},{"date":"2017-09-01","close":9890.0},{"date":"2017-09-04","close":10040.0},{"date":"2017-09-05","close":9995.0},{"date":"2017-09-06","close":10015.0},{"date":"2017-09-07","close":9985.0},{"date":"2017-09-08","close":10119.0},{"date":"2017-09-11","close":10020.0},{"date":"2017-09-12","close":9940.0},{"date":"2017-09-13","close":9960.0},{"date":"2017-09-14","close":9880.0},{"date":"2017-09-15","close":9970.0},{"date":"2017-09-18","close":9875.0},{"date":"2017-09-19","close":9816.0},{"date":"2017-09-20","close":9816.0},{"date":"2017-09-21","close":9731.0},{"date":"2017-09-22","close":9711.0},{"date":"2017-09-25","close":9696.0},{"date":"2017-09-26","close":9826.0},{"date":"2017-09-27","close":9696.0},{"date":"2017-09-28","close":9557.0},{"date":"2017-09-29","close":9597.0},{"date":"2017-10-10","close":9652.0},{"date":"2017-10-11","close":9657.0},{"date":"2017-10-12","close":9706.0},{"date":"2017-10-13","close":9696.0},{"date":"2017-10-16","close":9756.0},{"date":"2017-10-17","close":9657.0},{"date":"2017-10-18","close":9612.0},{"date":"2017-10-19","close":9532.0},{"date":"2017-10-20","close":9592.0},{"date":"2017-10-23","close":9552.0},{"date":"2017-10-24","close":9582.0},{"date":"2017-10-25","close":9537.0},{"date":"2017-10-26","close":9577.0},{"date":"2017-10-27","close":9472.0},{"date":"2017-10-30","close":9477.0},{"date":"2017-10-31","close":9542.0},{"date":"2017-11-01","close":9527.0},{"date":"2017-11-02","close":9562.0},{"date":"2017-11-03","close":9537.0},{"date":"2017-11-06","close":9492.0},{"date":"2017-11-07","close":9562.0},{"date":"2017-11-08","close":9537.0},{"date":"2017-11-09","close":9567.0},{"date":"2017-11-10","close":9597.0},{"date":"2017-11-13","close":9542.0},{"date":"2017-11-14","close":9542.0},{"date":"2017-11-15","close":9572.0},{"date":"2017-11-16","close":9527.0},{"date":"2017-11-17","close":9582.0},{"date":"2017-11-20","close":9637.0},{"date":"2017-11-21","close":9532.0},{"date":"2017-11-22","close":9567.0},{"date":"2017-11-23","close":9627.0},{"date":"2017-11-24","close":9612.0},{"date":"2017-11-27","close":9632.0},{"date":"2017-11-28","close":9647.0},{"date":"2017-11-29","close":9647.0},{"date":"2017-11-30","close":9572.0},{"date":"2017-12-01","close":9522.0},{"date":"2017-12-04","close":9507.0},{"date":"2017-12-05","close":9512.0},{"date":"2017-12-06","close":9438.0},{"date":"2017-12-07","close":9398.0},{"date":"2017-12-08","close":9313.0},{"date":"2017-12-11","close":9318.0},{"date":"2017-12-12","close":9283.0},{"date":"2017-12-13","close":9264.0},{"date":"2017-12-14","close":9383.0},{"date":"2017-12-15","close":9373.0},{"date":"2017-12-18","close":9373.0},{"date":"2017-12-19","close":9423.0},{"date":"2017-12-20","close":9428.0},{"date":"2017-12-21","close":9418.0},{"date":"2017-12-22","close":9433.0},{"date":"2017-12-26","close":9552.0},{"date":"2017-12-27","close":9562.0},{"date":"2017-12-28","close":9637.0},{"date":"2018-01-02","close":9756.5801},{"date":"2018-01-03","close":9786.4326},{"date":"2018-01-04","close":9756.5801},{"date":"2018-01-05","close":9821.2598},{"date":"2018-01-08","close":9821.2598},{"date":"2018-01-09","close":9786.4326},{"date":"2018-01-10","close":9751.6055},{"date":"2018-01-11","close":9786.4326},{"date":"2018-01-12","close":9895.8887},{"date":"2018-01-15","close":10005.3457},{"date":"2018-01-16","close":9975.4941},{"date":"2018-01-17","close":9930.7168},{"date":"2018-01-18","close":9885.9385},{"date":"2018-01-19","close":9880.9629},{"date":"2018-01-22","close":9910.8154},{"date":"2018-01-23","close":9945.6426},{"date":"2018-01-24","close":9955.5928},{"date":"2018-01-25","close":10164.5557},{"date":"2018-01-26","close":10065.0498},{"date":"2018-01-29","close":10020.2715},{"date":"2018-01-30","close":9920.7656},{"date":"2018-01-31","close":9985.4443},{"date":"2018-02-01","close":9960.5684},{"date":"2018-02-02","close":10005.3457},{"date":"2018-02-05","close":9871.0},{"date":"2018-02-06","close":9975.4941},{"date":"2018-02-07","close":9885.9385},{"date":"2018-02-08","close":9741.6543},{"date":"2018-02-09","close":9786.4326},{"date":"2018-02-12","close":9836.1855},{"date":"2018-02-13","close":9861.0615},{"date":"2018-02-14","close":9905.8398},{"date":"2018-02-19","close":10020.2715},{"date":"2018-02-20","close":9950.6172},{"date":"2018-02-21","close":9851.1113},{"date":"2018-02-22","close":9801.3584},{"date":"2018-02-23","close":9831.21},{"date":"2018-02-26","close":9940.667},{"date":"2018-02-27","close":9905.8398},{"date":"2018-02-28","close":9776.4814},{"date":"2018-03-02","close":9776.0},{"date":"2018-03-05","close":9851.0},{"date":"2018-03-06","close":9816.2842},{"date":"2018-03-07","close":9875.9883},{"date":"2018-03-08","close":9816.2842},{"date":"2018-03-09","close":9746.6299},{"date":"2018-03-12","close":9811.3086},{"date":"2018-03-13","close":9761.5557},{"date":"2018-03-14","close":9806.334},{"date":"2018-03-15","close":9831.21},{"date":"2018-03-16","close":9741.6543},{"date":"2018-03-19","close":9696.877},{"date":"2018-03-20","close":9751.6055},{"date":"2018-03-21","close":9736.6797},{"date":"2018-03-22","close":9831.21},{"date":"2018-03-23","close":9940.667},{"date":"2018-03-26","close":9970.5186},{"date":"2018-03-27","close":10005.3457},{"date":"2018-03-28","close":9935.6914},{"date":"2018-03-29","close":9821.2598},{"date":"2018-03-30","close":9895.8887},{"date":"2018-04-02","close":9851.1113},{"date":"2018-04-03","close":9910.8154},{"date":"2018-04-04","close":9880.9629},{"date":"2018-04-05","close":9826.2344},{"date":"2018-04-06","close":9821.2598},{"date":"2018-04-09","close":9856.0869},{"date":"2018-04-10","close":9861.0615},{"date":"2018-04-11","close":9960.5684},{"date":"2018-04-12","close":9975.4941},{"date":"2018-04-13","close":9895.8887},{"date":"2018-04-16","close":9940.667},{"date":"2018-04-17","close":9930.7168},{"date":"2018-04-18","close":9925.7412},{"date":"2018-04-19","close":9980.4697},{"date":"2018-04-20","close":9940.667},{"date":"2018-04-23","close":9871.0127},{"date":"2018-04-24","close":9786.4326},{"date":"2018-04-25","close":9801.3584},{"date":"2018-04-26","close":9751.6055},{"date":"2018-04-27","close":9736.6797},{"date":"2018-04-30","close":9716.7783},{"date":"2018-05-02","close":9647.124},{"date":"2018-05-03","close":9667.0254},{"date":"2018-05-04","close":9696.877},{"date":"2018-05-08","close":9696.877},{"date":"2018-05-09","close":9672.0},{"date":"2018-05-10","close":9701.8525},{"date":"2018-05-11","close":9751.6055},{"date":"2018-05-14","close":9751.6055},{"date":"2018-05-15","close":9686.9258},{"date":"2018-05-16","close":9552.5928},{"date":"2018-05-17","close":9482.9385},{"date":"2018-05-18","close":9517.7656},{"date":"2018-05-21","close":9477.9629},{"date":"2018-05-23","close":9512.79},{"date":"2018-05-24","close":9527.7158},{"date":"2018-05-25","close":9612.2969},{"date":"2018-05-28","close":9562.5439},{"date":"2018-05-29","close":9542.6426},{"date":"2018-05-30","close":9562.5439},{"date":"2018-05-31","close":9597.3711},{"date":"2018-06-01","close":9552.5928},{"date":"2018-06-04","close":9492.8887},{"date":"2018-06-05","close":9517.7656},{"date":"2018-06-07","close":9537.667},{"date":"2018-06-08","close":9522.7412},{"date":"2018-06-11","close":9572.4941},{"date":"2018-06-12","close":9562.5439},{"date":"2018-06-14","close":9597.3711},{"date":"2018-06-15","close":9542.6426},{"date":"2018-06-18","close":9433.1855},{"date":"2018-06-19","close":9418.2598},{"date":"2018-06-20","close":9383.4326},{"date":"2018-06-21","close":9298.8525},{"date":"2018-06-22","close":9343.6299},{"date":"2018-06-25","close":9313.7783},{"date":"2018-06-26","close":9303.8271},{"date":"2018-06-27","close":9244.124},{"date":"2018-06-28","close":9214.2715},{"date":"2018-06-29","close":9204.3213},{"date":"2018-07-02","close":9179.4443},{"date":"2018-07-03","close":9124.7158},{"date":"2018-07-04","close":9244.124},{"date":"2018-07-05","close":9244.124},{"date":"2018-07-06","close":9244.124},{"date":"2018-07-09","close":9283.9258},{"date":"2018-07-10","close":9239.1484},{"date":"2018-07-11","close":9184.4199},{"date":"2018-07-12","close":9144.6172},{"date":"2018-07-13","close":9159.543},{"date":"2018-07-16","close":9139.6426},{"date":"2018-07-17","close":9129.6914},{"date":"2018-07-18","close":8980.4326},{"date":"2018-07-19","close":8990.3828},{"date":"2018-07-20","close":8975.457},{"date":"2018-07-23","close":9035.1611},{"date":"2018-07-24","close":8955.5557},{"date":"2018-07-25","close":9010.2842},{"date":"2018-07-26","close":9030.1855},{"date":"2018-07-27","close":8975.457},{"date":"2018-07-30","close":8955.5557},{"date":"2018-07-31","close":8965.5068},{"date":"2018-08-01","close":8960.5312},{"date":"2018-08-02","close":8945.6055},{"date":"2018-08-03","close":8851.0742},{"date":"2018-08-06","close":8900.8271},{"date":"2018-08-07","close":8866.0},{"date":"2018-08-08","close":8895.8525},{"date":"2018-08-09","close":8915.7529},{"date":"2018-08-10","close":8856.0498},{"date":"2018-08-13","close":8866.0},{"date":"2018-08-14","close":8746.5928},{"date":"2018-08-16","close":8617.2344},{"date":"2018-08-17","close":8617.2344},{"date":"2018-08-20","close":8686.8887},{"date":"2018-08-21","close":8771.4697},{"date":"2018-08-22","close":8746.5928},{"date":"2018-08-23","close":8741.6172},{"date":"2018-08-24","close":8711.7656},{"date":"2018-08-27","close":8841.124},{"date":"2018-08-28","close":8861.0254},{"date":"2018-08-29","close":8821.2227},{"date":"2018-08-30","close":8796.3457},{"date":"2018-08-31","close":8821.2227},{"date":"2018-09-03","close":8796.3457},{"date":"2018-09-04","close":8761.5186},{"date":"2018-09-05","close":8731.667},{"date":"2018-09-06","close":8766.4941},{"date":"2018-09-07","close":8796.3457},{"date":"2018-09-10","close":8736.6426},{"date":"2018-09-11","close":8761.5186},{"date":"2018-09-12","close":8736.6426},{"date":"2018-09-13","close":8806.2969},{"date":"2018-09-14","close":8816.2471},{"date":"2018-09-17","close":8761.5186},{"date":"2018-09-18","close":8746.5928},{"date":"2018-09-19","close":8781.4199},{"date":"2018-09-20","close":8816.2471},{"date":"2018-09-21","close":8851.0742},{"date":"2018-09-27","close":8746.5928},{"date":"2018-09-28","close":8642.1113},{"date":"2018-10-01","close":8696.8398},{"date":"2018-10-02","close":8731.667},{"date":"2018-10-04","close":8761.5186},{"date":"2018-10-05","close":8781.4199},{"date":"2018-10-08","close":8751.5684},{"date":"2018-10-10","close":8701.8154},{"date":"2018-10-11","close":8741.6172},{"date":"2018-10-12","close":8895.8525},{"date":"2018-10-15","close":8955.5557},{"date":"2018-10-16","close":8960.5312},{"date":"2018-10-17","close":8935.6543},{"date":"2018-10-18","close":8920.7285},{"date":"2018-10-19","close":8960.5312},{"date":"2018-10-22","close":8970.4814},{"date":"2018-10-23","close":8980.4326},{"date":"2018-10-24","close":9000.334},{"date":"2018-10-25","close":9060.0371},{"date":"2018-10-26","close":9035.1611},{"date":"2018-10-29","close":9010.2842},{"date":"2018-10-30","close":8955.5557},{"date":"2018-10-31","close":8900.8271},{"date":"2018-11-01","close":8925.7041},{"date":"2018-11-02","close":9010.2842},{"date":"2018-11-05","close":9005.3086},{"date":"2018-11-06","close":8965.5068},{"date":"2018-11-07","close":8980.4326},{"date":"2018-11-08","close":8940.6299},{"date":"2018-11-09","close":8905.8027},{"date":"2018-11-12","close":8811.2715},{"date":"2018-11-13","close":8791.3711},{"date":"2018-11-14","close":8786.3955},{"date":"2018-11-15","close":8856.0498},{"date":"2018-11-16","close":8861.0254},{"date":"2018-11-19","close":8875.9512},{"date":"2018-11-20","close":8910.7783},{"date":"2018-11-21","close":8910.7783},{"date":"2018-11-22","close":8965.5068},{"date":"2018-11-23","close":8960.5312},{"date":"2018-11-26","close":8940.6299},{"date":"2018-11-27","close":8915.7529},{"date":"2018-11-28","close":8866.0},{"date":"2018-11-29","close":8945.6055},{"date":"2018-11-30","close":8925.7041},{"date":"2018-12-03","close":8950.5801},{"date":"2018-12-04","close":9030.1855},{"date":"2018-12-05","close":9005.3086},{"date":"2018-12-06","close":9025.21},{"date":"2018-12-07","close":9025.21},{"date":"2018-12-10","close":9109.79},{"date":"2018-12-11","close":9099.8398},{"date":"2018-12-12","close":9045.1113},{"date":"2018-12-13","close":9050.0869},{"date":"2018-12-14","close":9015.2598},{"date":"2018-12-17","close":9020.2344},{"date":"2018-12-18","close":9060.0371},{"date":"2018-12-19","close":9084.9141},{"date":"2018-12-20","close":9060.0371},{"date":"2018-12-21","close":9169.4941},{"date":"2018-12-24","close":9194.3711},{"date":"2018-12-26","close":9278.9512},{"date":"2018-12-27","close":9239.1484},{"date":"2018-12-28","close":9303.8271},{"date":"2019-01-02","close":9353.5801},{"date":"2019-01-03","close":9393.3828},{"date":"2019-01-04","close":9413.2842},{"date":"2019-01-07","close":9378.457},{"date":"2019-01-08","close":9333.0},{"date":"2019-01-09","close":9303.8271},{"date":"2019-01-10","close":9413.2842},{"date":"2019-01-11","close":9403.334},{"date":"2019-01-14","close":9388.4072},{"date":"2019-01-15","close":9383.4326},{"date":"2019-01-16","close":9383.4326},{"date":"2019-01-17","close":9383.4326},{"date":"2019-01-18","close":9383.4326},{"date":"2019-01-21","close":9323.7285},{"date":"2019-01-22","close":9264.0254},{"date":"2019-01-23","close":9328.7041},{"date":"2019-01-24","close":9293.877},{"date":"2019-01-25","close":9308.8027},{"date":"2019-01-28","close":9453.0869},{"date":"2019-01-29","close":9463.0371},{"date":"2019-01-30","close":9537.667},{"date":"2019-01-31","close":9577.4697},{"date":"2019-02-01","close":9567.5186},{"date":"2019-02-07","close":9458.0615},{"date":"2019-02-08","close":9477.9629},{"date":"2019-02-11","close":9517.7656},{"date":"2019-02-12","close":9492.8887},{"date":"2019-02-13","close":9522.7412},{"date":"2019-02-14","close":9482.9385},{"date":"2019-02-15","close":9502.8398},{"date":"2019-02-18","close":9587.4199},{"date":"2019-02-19","close":9597.3711},{"date":"2019-02-20","close":9706.8271},{"date":"2019-02-21","close":9701.8525},{"date":"2019-02-22","close":9592.3955},{"date":"2019-02-25","close":9652.0986},{"date":"2019-02-26","close":9617.2715},{"date":"2019-02-27","close":9612.2969},{"date":"2019-02-28","close":9527.7158},{"date":"2019-03-04","close":9358.5557},{"date":"2019-03-05","close":9293.877},{"date":"2019-03-06","close":9323.7285},{"date":"2019-03-07","close":9303.8271},{"date":"2019-03-08","close":9353.5801},{"date":"2019-03-11","close":9403.334},{"date":"2019-03-12","close":9373.4814},{"date":"2019-03-13","close":9448.1113},{"date":"2019-03-14","close":9418.2598},{"date":"2019-03-15","close":9413.2842},{"date":"2019-03-18","close":9403.334},{"date":"2019-03-19","close":9443.1357},{"date":"2019-03-20","close":9448.1113},{"date":"2019-03-21","close":9542.6426},{"date":"2019-03-22","close":9487.9141},{"date":"2019-03-25","close":9527.7158},{"date":"2019-03-26","close":9552.5928},{"date":"2019-03-27","close":9497.8643},{"date":"2019-03-28","close":9472.9883},{"date":"2019-03-29","close":9303.8271},{"date":"2019-04-01","close":9328.7041},{"date":"2019-04-02","close":9298.8525},{"date":"2019-04-03","close":9343.6299},{"date":"2019-04-04","close":9338.6543},{"date":"2019-04-05","close":9308.8027},{"date":"2019-04-08","close":9368.5068},{"date":"2019-04-09","close":9378.457},{"date":"2019-04-10","close":9423.2344},{"date":"2019-04-11","close":9438.1611},{"date":"2019-04-12","close":9343.6299},{"date":"2019-04-15","close":9293.877},{"date":"2019-04-16","close":9269.0},{"date":"2019-04-17","close":9214.2715},{"date":"2019-04-18","close":9149.5928},{"date":"2019-04-19","close":9194.3711},{"date":"2019-04-22","close":9229.1982},{"date":"2019-04-23","close":9174.4697},{"date":"2019-04-24","close":9154.5684},{"date":"2019-04-25","close":9204.3213},{"date":"2019-04-26","close":9239.1484},{"date":"2019-04-29","close":9264.0254},{"date":"2019-04-30","close":9254.0742},{"date":"2019-05-02","close":9169.4941},{"date":"2019-05-03","close":9154.5684},{"date":"2019-05-07","close":9254.0742},{"date":"2019-05-08","close":9269.0},{"date":"2019-05-09","close":9244.124},{"date":"2019-05-10","close":9259.0498},{"date":"2019-05-13","close":9254.0742},{"date":"2019-05-14","close":9358.5557},{"date":"2019-05-15","close":9328.7041},{"date":"2019-05-16","close":9343.6299},{"date":"2019-05-17","close":9278.9512},{"date":"2019-05-20","close":9194.3711},{"date":"2019-05-21","close":9184.4199},{"date":"2019-05-22","close":9164.5186},{"date":"2019-05-23","close":9179.4443},{"date":"2019-05-24","close":9239.1484},{"date":"2019-05-27","close":9264.0254},{"date":"2019-05-28","close":9239.1484},{"date":"2019-05-29","close":9239.1484},{"date":"2019-05-30","close":9194.3711},{"date":"2019-05-31","close":9303.8271},{"date":"2019-06-03","close":9443.1357},{"date":"2019-06-04","close":9547.6172},{"date":"2019-06-05","close":9572.4941},{"date":"2019-06-07","close":9557.5684},{"date":"2019-06-10","close":9532.6914},{"date":"2019-06-11","close":9547.6172},{"date":"2019-06-12","close":9607.3213},{"date":"2019-06-13","close":9622.2471},{"date":"2019-06-14","close":9701.8525},{"date":"2019-06-17","close":9637.1729},{"date":"2019-06-18","close":9691.9014},{"date":"2019-06-19","close":9672.0},{"date":"2019-06-20","close":9940.667},{"date":"2019-06-21","close":10030.2227},{"date":"2019-06-24","close":10099.877},{"date":"2019-06-25","close":10259.0869},{"date":"2019-06-26","close":10119.7783},{"date":"2019-06-27","close":10094.9014},{"date":"2019-06-28","close":10169.5312},{"date":"2019-07-01","close":9945.6426},{"date":"2019-07-02","close":9985.4443},{"date":"2019-07-03","close":10239.1855},{"date":"2019-07-04","close":10164.5557},{"date":"2019-07-05","close":10144.6543},{"date":"2019-07-08","close":10079.9756},{"date":"2019-07-09","close":10005.3457},{"date":"2019-07-10","close":9990.4199},{"date":"2019-07-11","close":10184.457},{"date":"2019-07-12","close":10104.8525},{"date":"2019-07-15","close":10154.6055},{"date":"2019-07-16","close":10144.6543},{"date":"2019-07-17","close":10084.9512},{"date":"2019-07-18","close":10194.4072},{"date":"2019-07-19","close":10358.5928},{"date":"2019-07-22","close":10239.1855},{"date":"2019-07-23","close":10169.5312},{"date":"2019-07-24","close":10194.4072},{"date":"2019-07-25","close":10214.3086},{"date":"2019-07-26","close":10154.6055},{"date":"2019-07-29","close":10159.5801},{"date":"2019-07-30","close":10209.334},{"date":"2019-07-31","close":10259.0869},{"date":"2019-08-01","close":10094.9014},{"date":"2019-08-02","close":10274.0127},{"date":"2019-08-05","close":10468.0498},{"date":"2019-08-06","close":10487.9512},{"date":"2019-08-07","close":10677.0127},{"date":"2019-08-08","close":10751.6426},{"date":"2019-08-09","close":10766.5684},{"date":"2019-08-12","close":10716.8154},{"date":"2019-08-13","close":10910.8525},{"date":"2019-08-14","close":10731.7412},{"date":"2019-08-16","close":10851.1484},{"date":"2019-08-19","close":10776.5186},{"date":"2019-08-20","close":10721.79},{"date":"2019-08-21","close":10756.6172},{"date":"2019-08-22","close":10751.6426},{"date":"2019-08-23","close":10681.9883},{"date":"2019-08-26","close":11035.2354},{"date":"2019-08-27","close":10985.4814},{"date":"2019-08-28","close":11020.3086},{"date":"2019-08-29","close":11060.1113},{"date":"2019-08-30","close":10950.6543},{"date":"2019-09-02","close":10905.877},{"date":"2019-09-03","close":10920.8027},{"date":"2019-09-04","close":11000.4072},{"date":"2019-09-05","close":11055.1357},{"date":"2019-09-06","close":10836.2227},{"date":"2019-09-09","close":10791.4443},{"date":"2019-09-10","close":10657.1113},{"date":"2019-09-11","close":10667.0625},{"date":"2019-09-16","close":10771.5439},{"date":"2019-09-17","close":10696.9141},{"date":"2019-09-18","close":10716.8154},{"date":"2019-09-19","close":10681.9883},{"date":"2019-09-20","close":10741.6914},{"date":"2019-09-23","close":10831.2471},{"date":"2019-09-24","close":10876.0254},{"date":"2019-09-25","close":10930.7529},{"date":"2019-09-26","close":10786.4697},{"date":"2019-09-27","close":10746.667},{"date":"2019-09-30","close":10637.21},{"date":"2019-10-01","close":10443.1729},{"date":"2019-10-02","close":10542.6797},{"date":"2019-10-04","close":10766.5684},{"date":"2019-10-07","close":10751.6426},{"date":"2019-10-08","close":10632.2344},{"date":"2019-10-10","close":10736.7168},{"date":"2019-10-11","close":10696.9141},{"date":"2019-10-14","close":10622.2842},{"date":"2019-10-15","close":10632.2344},{"date":"2019-10-16","close":10552.6299},{"date":"2019-10-17","close":10642.1855},{"date":"2019-10-18","close":10627.2598},{"date":"2019-10-21","close":10637.21},{"date":"2019-10-22","close":10587.457},{"date":"2019-10-23","close":10622.2842},{"date":"2019-10-24","close":10637.21},{"date":"2019-10-25","close":10731.7412},{"date":"2019-10-28","close":10721.79},{"date":"2019-10-29","close":10622.2842},{"date":"2019-10-30","close":10602.3828},{"date":"2019-10-31","close":10677.0127},{"date":"2019-11-01","close":10761.5928},{"date":"2019-11-04","close":10766.5684},{"date":"2019-11-05","close":10716.8154},{"date":"2019-11-06","close":10582.4814},{"date":"2019-11-07","close":10627.2598},{"date":"2019-11-08","close":10482.9756},{"date":"2019-11-11","close":10428.2471},{"date":"2019-11-12","close":10323.7656},{"date":"2019-11-13","close":10413.3213},{"date":"2019-11-14","close":10448.1484},{"date":"2019-11-15","close":10423.2715},{"date":"2019-11-18","close":10433.2227},{"date":"2019-11-19","close":10482.9756},{"date":"2019-11-20","close":10497.9014},{"date":"2019-11-21","close":10473.0254},{"date":"2019-11-22","close":10438.1982},{"date":"2019-11-25","close":10378.4941},{"date":"2019-11-26","close":10368.5439},{"date":"2019-11-27","close":10383.4697},{"date":"2019-11-28","close":10368.5439},{"date":"2019-11-29","close":10378.4941},{"date":"2019-12-02","close":10378.4941},{"date":"2019-12-03","close":10388.4443},{"date":"2019-12-04","close":10527.7529},{"date":"2019-12-05","close":10502.877},{"date":"2019-12-06","close":10473.0254},{"date":"2019-12-09","close":10393.4199},{"date":"2019-12-10","close":10398.3955},{"date":"2019-12-11","close":10403.3711},{"date":"2019-12-12","close":10482.9756},{"date":"2019-12-13","close":10433.2227},{"date":"2019-12-16","close":10502.877},{"date":"2019-12-17","close":10507.8525},{"date":"2019-12-18","close":10502.877},{"date":"2019-12-19","close":10492.9258},{"date":"2019-12-20","close":10512.8271},{"date":"2019-12-23","close":10522.7783},{"date":"2019-12-24","close":10602.3828},{"date":"2019-12-26","close":10691.9385},{"date":"2019-12-27","close":10726.7656},{"date":"2019-12-30","close":10756.6172},{"date":"2020-01-02","close":10791.4443},{"date":"2020-01-03","close":10945.6797},{"date":"2020-01-06","close":11189.4697},{"date":"2020-01-07","close":11124.79},{"date":"2020-01-08","close":11303.9014},{"date":"2020-01-09","close":11000.4072},{"date":"2020-01-10","close":10980.5068},{"date":"2020-01-13","close":11025.2842},{"date":"2020-01-14","close":10920.8027},{"date":"2020-01-15","close":11005.3828},{"date":"2020-01-16","close":11005.3828},{"date":"2020-01-17","close":11020.3086},{"date":"2020-01-20","close":11084.9883},{"date":"2020-01-21","close":11099.9141},{"date":"2020-01-22","close":10995.4326},{"date":"2020-01-23","close":11025.2842},{"date":"2020-01-28","close":11194.4443},{"date":"2020-01-29","close":11104.8896},{"date":"2020-01-30","close":11169.5684},{"date":"2020-01-31","close":11154.6426},{"date":"2020-02-03","close":11184.4941},{"date":"2020-02-04","close":11124.79},{"date":"2020-02-05","close":11040.21},{"date":"2020-02-06","close":11025.2842},{"date":"2020-02-07","close":11070.0625},{"date":"2020-02-10","close":11124.79},{"date":"2020-02-11","close":11109.8643},{"date":"2020-02-12","close":11075.0371},{"date":"2020-02-13","close":11154.6426},{"date":"2020-02-14","close":11154.6426},{"date":"2020-02-17","close":11199.4199},{"date":"2020-02-18","close":11224.2969},{"date":"2020-02-19","close":11348.6797},{"date":"2020-02-20","close":11383.5068},{"date":"2020-02-21","close":11542.7168},{"date":"2020-02-24","close":11771.5801},{"date":"2020-02-25","close":11582.5186},{"date":"2020-02-26","close":11637.2471},{"date":"2020-02-27","close":11687.0},{"date":"2020-02-28","close":11557.6426},{"date":"2020-03-02","close":11348.6797},{"date":"2020-03-03","close":11308.877},{"date":"2020-03-04","close":11617.3457},{"date":"2020-03-05","close":11602.4199},{"date":"2020-03-06","close":11851.1855},{"date":"2020-03-09","close":11821.334},{"date":"2020-03-10","close":11746.7041},{"date":"2020-03-11","close":11751.6797},{"date":"2020-03-12","close":11547.6914},{"date":"2020-03-13","close":11234.2471},{"date":"2020-03-16","close":10910.8525},{"date":"2020-03-17","close":10517.8027},{"date":"2020-03-18","close":10672.0371},{"date":"2020-03-19","close":10482.9756},{"date":"2020-03-20","close":10602.3828},{"date":"2020-03-23","close":10557.6055},{"date":"2020-03-24","close":11214.3457},{"date":"2020-03-25","close":11672.0742},{"date":"2020-03-26","close":11408.3828},{"date":"2020-03-27","close":11617.3457},{"date":"2020-03-30","close":11542.7168},{"date":"2020-03-31","close":11487.9883},{"date":"2020-04-01","close":11254.1484},{"date":"2020-04-02","close":11249.1729},{"date":"2020-04-03","close":11443.21},{"date":"2020-04-06","close":11582.5186},{"date":"2020-04-07","close":12050.1982},{"date":"2020-04-08","close":11816.3584},{"date":"2020-04-09","close":11841.2354},{"date":"2020-04-10","close":12438.2715},{"date":"2020-04-13","close":12179.5557},{"date":"2020-04-14","close":12388.5186},{"date":"2020-04-16","close":12303.9385},{"date":"2020-04-17","close":12030.2969},{"date":"2020-04-20","close":11886.0127},{"date":"2020-04-21","close":12015.3711},{"date":"2020-04-22","close":11975.5684},{"date":"2020-04-23","close":12234.2842},{"date":"2020-04-24","close":12274.0869},{"date":"2020-04-27","close":12229.3086},{"date":"2020-04-28","close":12025.3213},{"date":"2020-04-29","close":12104.9258},{"date":"2020-05-04","close":12030.2969},{"date":"2020-05-06","close":12015.3711},{"date":"2020-05-07","close":11871.0869},{"date":"2020-05-08","close":12149.7041},{"date":"2020-05-11","close":11980.5439},{"date":"2020-05-12","close":11955.667},{"date":"2020-05-13","close":11975.5684},{"date":"2020-05-14","close":12080.0498},{"date":"2020-05-15","close":12264.1357},{"date":"2020-05-18","close":12443.2471},{"date":"2020-05-19","close":12199.457},{"date":"2020-05-20","close":12303.9385},{"date":"2020-05-21","close":12239.2598},{"date":"2020-05-22","close":12199.457},{"date":"2020-05-25","close":12179.5557},{"date":"2020-05-26","close":12214.3828},{"date":"2020-05-27","close":11995.4697},{"date":"2020-05-28","close":12080.0498},{"date":"2020-05-29","close":12080.0498},{"date":"2020-06-01","close":12259.1611},{"date":"2020-06-02","close":12194.4814},{"date":"2020-06-03","close":12060.1484},{"date":"2020-06-04","close":11890.9883},{"date":"2020-06-05","close":11960.6426},{"date":"2020-06-08","close":11851.1855},{"date":"2020-06-09","close":11866.1113},{"date":"2020-06-10","close":12040.2471},{"date":"2020-06-11","close":12129.8027},{"date":"2020-06-12","close":12129.8027},{"date":"2020-06-15","close":12030.2969},{"date":"2020-06-16","close":12065.124},{"date":"2020-06-17","close":12114.877},{"date":"2020-06-18","close":12104.9258},{"date":"2020-06-19","close":12139.0},{"date":"2020-06-22","close":12313.8896},{"date":"2020-06-23","close":12318.8643},{"date":"2020-06-24","close":12458.1729},{"date":"2020-06-25","close":12388.5186},{"date":"2020-06-26","close":12348.7168},{"date":"2020-06-29","close":12463.1484},{"date":"2020-06-30","close":12468.124},{"date":"2020-07-01","close":12572.6055},{"date":"2020-07-02","close":12388.5186},{"date":"2020-07-03","close":12453.0},{"date":"2020-07-06","close":12448.2227},{"date":"2020-07-07","close":12517.877},{"date":"2020-07-08","close":12607.4326},{"date":"2020-07-09","close":12706.9385},{"date":"2020-07-10","close":12572.6055},{"date":"2020-07-13","close":12642.2598},{"date":"2020-07-14","close":12582.5557},{"date":"2020-07-15","close":12617.3828},{"date":"2020-07-16","close":12612.4082},{"date":"2020-07-17","close":12532.8027},{"date":"2020-07-20","close":12592.5068},{"date":"2020-07-21","close":12652.21},{"date":"2020-07-22","close":12950.7285},{"date":"2020-07-23","close":13060.1855},{"date":"2020-07-24","close":13149.7412},{"date":"2020-07-27","close":13438.3086},{"date":"2020-07-28","close":13473.1357},{"date":"2020-07-29","close":13542.79},{"date":"2020-07-30","close":13567.667},{"date":"2020-07-31","close":13682.0996},{"date":"2020-08-03","close":13697.0254},{"date":"2020-08-04","close":13682.0996},{"date":"2020-08-05","close":14030.3711},{"date":"2020-08-06","close":14174.6543},{"date":"2020-08-07","close":14229.3828},{"date":"2020-08-10","close":14040.3213},{"date":"2020-08-11","close":13766.6797},{"date":"2020-08-12","close":13109.9385},{"date":"2020-08-13","close":13333.8271},{"date":"2020-08-14","close":13443.2842},{"date":"2020-08-18","close":13801.5068},{"date":"2020-08-19","close":13726.877},{"date":"2020-08-20","close":13428.3584},{"date":"2020-08-21","close":13383.5811},{"date":"2020-08-24","close":13328.8525},{"date":"2020-08-25","close":13308.9512},{"date":"2020-08-26","close":13219.3955},{"date":"2020-08-27","close":13368.6543},{"date":"2020-08-28","close":13383.5811},{"date":"2020-08-31","close":13532.8398},{"date":"2020-09-01","close":13682.0996},{"date":"2020-09-02","close":13522.8896},{"date":"2020-09-03","close":13313.9268},{"date":"2020-09-04","close":13333.8271},{"date":"2020-09-07","close":13289.0498},{"date":"2020-09-08","close":13303.9756},{"date":"2020-09-09","close":13279.0996},{"date":"2020-09-10","close":13393.5312},{"date":"2020-09-11","close":13383.5811},{"date":"2020-09-14","close":13393.5312},{"date":"2020-09-15","close":13557.7168},{"date":"2020-09-16","close":13488.0625},{"date":"2020-09-17","close":13373.6299},{"date":"2020-09-18","close":13438.3086},{"date":"2020-09-21","close":13438.3086},{"date":"2020-09-22","close":13095.0127},{"date":"2020-09-23","close":12886.0498},{"date":"2020-09-24","close":12746.7412},{"date":"2020-09-25","close":12846.2471},{"date":"2020-09-28","close":12781.5684},{"date":"2020-09-29","close":12930.8271},{"date":"2020-10-05","close":13005.457},{"date":"2020-10-06","close":13124.8643},{"date":"2020-10-07","close":12975.6055},{"date":"2020-10-08","close":12970.6299},{"date":"2020-10-12","close":13254.2227},{"date":"2020-10-13","close":13179.5928},{"date":"2020-10-14","close":13020.3828},{"date":"2020-10-15","close":13045.2598},{"date":"2020-10-16","close":13070.1357},{"date":"2020-10-19","close":13124.8643},{"date":"2020-10-20","close":13055.21},{"date":"2020-10-21","close":13164.667},{"date":"2020-10-22","close":13139.79},{"date":"2020-10-23","close":13060.1855},{"date":"2020-10-26","close":13015.4082},{"date":"2020-10-27","close":13104.9629},{"date":"2020-10-28","close":13099.9883},{"date":"2020-10-29","close":12910.9268},{"date":"2020-10-30","close":12806.4443},{"date":"2020-11-02","close":12910.9268},{"date":"2020-11-03","close":12970.6299},{"date":"2020-11-04","close":13035.3086},{"date":"2020-11-05","close":13085.0625},{"date":"2020-11-06","close":13284.0742},{"date":"2020-11-09","close":13428.3584},{"date":"2020-11-10","close":12881.0742},{"date":"2020-11-11","close":12871.124},{"date":"2020-11-12","close":12776.5928},{"date":"2020-11-13","close":12856.1982},{"date":"2020-11-16","close":12920.877},{"date":"2020-11-17","close":12900.9756},{"date":"2020-11-18","close":12841.2715},{"date":"2020-11-19","close":12731.8154},{"date":"2020-11-20","close":12771.6172},{"date":"2020-11-23","close":12821.3711},{"date":"2020-11-24","close":12488.0254},{"date":"2020-11-25","close":12348.7168},{"date":"2020-11-26","close":12383.5439},{"date":"2020-11-27","close":12373.5928},{"date":"2020-11-30","close":12124.8271},{"date":"2020-12-01","close":12209.4082},{"date":"2020-12-02","close":12388.5186},{"date":"2020-12-03","close":12552.7041},{"date":"2020-12-04","close":12587.5312},{"date":"2020-12-07","close":12582.5557},{"date":"2020-12-08","close":12766.6426},{"date":"2020-12-09","close":12736.79},{"date":"2020-12-10","close":12562.6543},{"date":"2020-12-11","close":12537.7783},{"date":"2020-12-14","close":12527.8271},{"date":"2020-12-15","close":12572.6055},{"date":"2020-12-16","close":12692.0127},{"date":"2020-12-17","close":12791.5186},{"date":"2020-12-18","close":12866.1484},{"date":"2020-12-21","close":13035.3086},{"date":"2020-12-22","close":12836.2969},{"date":"2020-12-23","close":12746.7412},{"date":"2020-12-24","close":12831.3213},{"date":"2020-12-28","close":12891.0254},{"date":"2020-12-29","close":12841.2715},{"date":"2020-12-30","close":12861.1729},{"date":"2021-01-04","close":13159.6914},{"date":"2021-01-05","close":13259.1982},{"date":"2021-01-06","close":13284.0742},{"date":"2021-01-07","close":13109.9385},{"date":"2021-01-08","close":13025.3584},{"date":"2021-01-11","close":12567.6299},{"date":"2021-01-12","close":12662.1611},{"date":"2021-01-13","close":12682.0625},{"date":"2021-01-14","close":12537.7783},{"date":"2021-01-15","close":12597.4814},{"date":"2021-01-18","close":12517.877},{"date":"2021-01-19","close":12512.9014},{"date":"2021-01-20","close":12617.3828},{"date":"2021-01-21","close":12766.6426},{"date":"2021-01-22","close":12662.1611},{"date":"2021-01-25","close":12607.4326},{"date":"2021-01-26","close":12627.334},{"date":"2021-01-27","close":12592.5068},{"date":"2021-01-28","close":12502.9512},{"date":"2021-01-29","close":12557.6797},{"date":"2021-02-01","close":12692.0127},{"date":"2021-02-02","close":12627.334},{"date":"2021-02-03","close":12502.9512},{"date":"2021-02-04","close":12393.4941},{"date":"2021-02-05","close":12224.334},{"date":"2021-02-08","close":12328.8154},{"date":"2021-02-09","close":12497.9756},{"date":"2021-02-10","close":12522.8525},{"date":"2021-02-15","close":12368.6172},{"date":"2021-02-16","close":12378.5684},{"date":"2021-02-17","close":12154.6797},{"date":"2021-02-18","close":12109.9014},{"date":"2021-02-19","close":12035.2715},{"date":"2021-02-22","close":12179.5557},{"date":"2021-02-23","close":12298.9629},{"date":"2021-02-24","close":12279.0625},{"date":"2021-02-25","close":12199.457},{"date":"2021-02-26","close":11965.6172},{"date":"2021-03-02","close":11662.124},{"date":"2021-03-03","close":11741.7285},{"date":"2021-03-04","close":11642.2227},{"date":"2021-03-05","close":11507.8896},{"date":"2021-03-08","close":11562.6172},{"date":"2021-03-09","close":11458.1357},{"date":"2021-03-10","close":11587.4941},{"date":"2021-03-11","close":11751.6797},{"date":"2021-03-12","close":11617.3457},{"date":"2021-03-15","close":11672.0742},{"date":"2021-03-16","close":11766.6055},{"date":"2021-03-17","close":11781.5312},{"date":"2021-03-18","close":11861.1357},{"date":"2021-03-19","close":11826.3086},{"date":"2021-03-22","close":11756.6543},{"date":"2021-03-23","close":11781.5312},{"date":"2021-03-24","close":11736.7529},{"date":"2021-03-25","close":11761.6299},{"date":"2021-03-26","close":11716.8525},{"date":"2021-03-29","close":11701.9258},{"date":"2021-03-30","close":11567.5928},{"date":"2021-03-31","close":11423.3086},{"date":"2021-04-01","close":11602.4199},{"date":"2021-04-02","close":11642.2227},{"date":"2021-04-05","close":11687.0},{"date":"2021-04-06","close":11756.6543},{"date":"2021-04-07","close":11781.5312},{"date":"2021-04-08","close":11806.4082},{"date":"2021-04-09","close":11841.2354},{"date":"2021-04-12","close":11786.5068},{"date":"2021-04-13","close":11687.0},{"date":"2021-04-14","close":11821.334},{"date":"2021-04-15","close":11806.4082},{"date":"2021-04-16","close":11945.7168},{"date":"2021-04-19","close":12060.1484},{"date":"2021-04-20","close":11985.5186},{"date":"2021-04-21","close":12099.9512},{"date":"2021-04-22","close":12134.7783},{"date":"2021-04-23","close":12090.0},{"date":"2021-04-26","close":12045.2227},{"date":"2021-04-27","close":12065.124},{"date":"2021-04-28","close":11980.5439},{"date":"2021-04-29","close":12060.1484},{"date":"2021-04-30","close":11995.4697},{"date":"2021-05-03","close":12045.2227},{"date":"2021-05-04","close":12090.0},{"date":"2021-05-06","close":12144.7285},{"date":"2021-05-07","close":12318.8643},{"date":"2021-05-10","close":12443.2471},{"date":"2021-05-11","close":12423.3457},{"date":"2021-05-12","close":12418.3711},{"date":"2021-05-13","close":12328.8154},{"date":"2021-05-14","close":12408.4199},{"date":"2021-05-17","close":12557.6797},{"date":"2021-05-18","close":12672.1113},{"date":"2021-05-20","close":12701.9629},{"date":"2021-05-21","close":12696.9883},{"date":"2021-05-24","close":12751.7168},{"date":"2021-05-25","close":12726.8398},{"date":"2021-05-26","close":12891.0254},{"date":"2021-05-27","close":12866.1484},{"date":"2021-05-28","close":12806.4443},{"date":"2021-05-31","close":12915.9014},{"date":"2021-06-01","close":12960.6797},{"date":"2021-06-02","close":12846.2471},{"date":"2021-06-03","close":12846.2471},{"date":"2021-06-04","close":12662.1611},{"date":"2021-06-07","close":12746.7412},{"date":"2021-06-08","close":12831.3213},{"date":"2021-06-09","close":12801.4697},{"date":"2021-06-10","close":12766.6426},{"date":"2021-06-11","close":12871.124},{"date":"2021-06-14","close":12597.4814},{"date":"2021-06-15","close":12632.3086},{"date":"2021-06-16","close":12577.5811},{"date":"2021-06-17","close":12259.1611},{"date":"2021-06-18","close":12065.124},{"date":"2021-06-21","close":12005.4199},{"date":"2021-06-22","close":12030.2969},{"date":"2021-06-23","close":12025.3213},{"date":"2021-06-24","close":12005.4199},{"date":"2021-06-25","close":12010.3955},{"date":"2021-06-28","close":12050.1982},{"date":"2021-06-29","close":11995.4697},{"date":"2021-06-30","close":11881.0371},{"date":"2021-07-01","close":12010.3955},{"date":"2021-07-02","close":12005.4199},{"date":"2021-07-05","close":12060.1484},{"date":"2021-07-06","close":12199.457},{"date":"2021-07-07","close":12174.5811},{"date":"2021-07-08","close":12144.7285},{"date":"2021-07-09","close":12144.7285},{"date":"2021-07-12","close":12164.6299},{"date":"2021-07-13","close":12234.2842},{"date":"2021-07-14","close":12249.21},{"date":"2021-07-15","close":12378.5684},{"date":"2021-07-16","close":12333.79},{"date":"2021-07-19","close":12189.5068},{"date":"2021-07-20","close":12274.0869},{"date":"2021-07-21","close":12244.2354},{"date":"2021-07-22","close":12154.6797},{"date":"2021-07-23","close":12199.457},{"date":"2021-07-26","close":12204.4326},{"date":"2021-07-27","close":12114.877},{"date":"2021-07-28","close":12189.5068},{"date":"2021-07-29","close":12264.1357},{"date":"2021-07-30","close":12343.7412},{"date":"2021-08-02","close":12199.457},{"date":"2021-08-03","close":12204.4326},{"date":"2021-08-04","close":12229.3086},{"date":"2021-08-05","close":12209.4082},{"date":"2021-08-06","close":12139.7529},{"date":"2021-08-09","close":11766.6055},{"date":"2021-08-10","close":11701.9258},{"date":"2021-08-11","close":11662.124},{"date":"2021-08-12","close":11816.3584},{"date":"2021-08-13","close":11856.1611},{"date":"2021-08-17","close":12085.0254},{"date":"2021-08-18","close":12085.0254},{"date":"2021-08-19","close":11985.5186},{"date":"2021-08-20","close":12055.1729},{"date":"2021-08-23","close":12040.2471},{"date":"2021-08-24","close":12164.6299},{"date":"2021-08-25","close":12114.877},{"date":"2021-08-26","close":12035.2715},{"date":"2021-08-27","close":12164.6299},{"date":"2021-08-30","close":12234.2842},{"date":"2021-08-31","close":12254.1855},{"date":"2021-09-01","close":12249.21},{"date":"2021-09-02","close":12234.2842},{"date":"2021-09-03","close":12224.334},{"date":"2021-09-06","close":12318.8643},{"date":"2021-09-07","close":12249.21},{"date":"2021-09-08","close":12099.9512},{"date":"2021-09-09","close":12040.2471},{"date":"2021-09-10","close":12144.7285},{"date":"2021-09-13","close":12060.1484},{"date":"2021-09-14","close":12075.0742},{"date":"2021-09-15","close":12139.7529},{"date":"2021-09-16","close":12025.3213},{"date":"2021-09-17","close":11871.0869},{"date":"2021-09-23","close":11876.0625},{"date":"2021-09-24","close":11816.3584},{"date":"2021-09-27","close":11826.3086},{"date":"2021-09-28","close":11721.8271},{"date":"2021-09-29","close":11706.9014},{"date":"2021-09-30","close":11642.2227},{"date":"2021-10-01","close":11811.3828},{"date":"2021-10-05","close":11836.2598},{"date":"2021-10-06","close":11796.457},{"date":"2021-10-07","close":11856.1611},{"date":"2021-10-08","close":11841.2354},{"date":"2021-10-12","close":11866.1113},{"date":"2021-10-13","close":11866.1113},{"date":"2021-10-14","close":12070.0986},{"date":"2021-10-15","close":12060.1484},{"date":"2021-10-18","close":11871.0869},{"date":"2021-10-19","close":11970.5928},{"date":"2021-10-20","close":11950.6914},{"date":"2021-10-21","close":12020.3457},{"date":"2021-10-22","close":12030.2969},{"date":"2021-10-25","close":12094.9756},{"date":"2021-10-26","close":12154.6797},{"date":"2021-10-27","close":12040.2471},{"date":"2021-10-28","close":12129.8027},{"date":"2021-10-29","close":12085.0254},{"date":"2021-11-01","close":12000.4443},{"date":"2021-11-02","close":12065.124},{"date":"2021-11-03","close":11965.6172},{"date":"2021-11-04","close":11915.8643},{"date":"2021-11-05","close":12090.0},{"date":"2021-11-08","close":12239.2598},{"date":"2021-11-09","close":12289.0127},{"date":"2021-11-10","close":12289.0127},{"date":"2021-11-11","close":12483.0498},{"date":"2021-11-12","close":12507.9258},{"date":"2021-11-15","close":12507.9258},{"date":"2021-11-16","close":12562.6543},{"date":"2021-11-17","close":12488.0254},{"date":"2021-11-18","close":12562.6543},{"date":"2021-11-19","close":12537.7783},{"date":"2021-11-22","close":12423.3457},{"date":"2021-11-23","close":12149.7041},{"date":"2021-11-24","close":12065.124},{"date":"2021-11-25","close":12060.1484},{"date":"2021-11-26","close":12114.877},{"date":"2021-11-29","close":12075.0742},{"date":"2021-11-30","close":12055.1729},{"date":"2021-12-01","close":12015.3711},{"date":"2021-12-02","close":11945.7168},{"date":"2021-12-03","close":11915.8643},{"date":"2021-12-06","close":11990.4941},{"date":"2021-12-07","close":11980.5439},{"date":"2021-12-08","close":12040.2471},{"date":"2021-12-09","close":12015.3711},{"date":"2021-12-10","close":11905.9141},{"date":"2021-12-13","close":12000.4443},{"date":"2021-12-14","close":12015.3711},{"date":"2021-12-15","close":11890.9883},{"date":"2021-12-16","close":11995.4697},{"date":"2021-12-17","close":12134.7783},{"date":"2021-12-20","close":12109.9014},{"date":"2021-12-21","close":12025.3213},{"date":"2021-12-22","close":12000.4443},{"date":"2021-12-23","close":12134.7783},{"date":"2021-12-24","close":12139.7529},{"date":"2021-12-27","close":12159.6543},{"date":"2021-12-28","close":12174.5811},{"date":"2021-12-29","close":12144.7285},{"date":"2021-12-30","close":12075.0742},{"date":"2022-01-03","close":12259.0},{"date":"2022-01-04","close":12114.877},{"date":"2022-01-05","close":12209.4082},{"date":"2022-01-06","close":12109.9014},{"date":"2022-01-07","close":12020.3457},{"date":"2022-01-10","close":12035.2715},{"date":"2022-01-11","close":12154.6797},{"date":"2022-01-12","close":12234.2842},{"date":"2022-01-13","close":12259.1611},{"date":"2022-01-14","close":12269.1113},{"date":"2022-01-17","close":12219.3584},{"date":"2022-01-18","close":12194.4814},{"date":"2022-01-19","close":12169.6055},{"date":"2022-01-20","close":12358.667},{"date":"2022-01-21","close":12363.6426},{"date":"2022-01-24","close":12348.7168},{"date":"2022-01-25","close":12373.5928},{"date":"2022-01-26","close":12418.3711},{"date":"2022-01-27","close":12164.6299},{"date":"2022-01-28","close":12060.1484},{"date":"2022-02-03","close":12109.9014},{"date":"2022-02-04","close":12124.8271},{"date":"2022-02-07","close":12149.7041},{"date":"2022-02-08","close":12219.3584},{"date":"2022-02-09","close":12259.1611},{"date":"2022-02-10","close":12318.8643},{"date":"2022-02-11","close":12234.2842},{"date":"2022-02-14","close":12433.0},{"date":"2022-02-15","close":12622.3584},{"date":"2022-02-16","close":12443.2471},{"date":"2022-02-17","close":12597.4814},{"date":"2022-02-18","close":12696.9883},{"date":"2022-02-21","close":12682.0625},{"date":"2022-02-22","close":12826.3457},{"date":"2022-02-23","close":12731.8154},{"date":"2022-02-24","close":13035.3086},{"date":"2022-02-25","close":12866.1484},{"date":"2022-02-28","close":12811.4199},{"date":"2022-03-02","close":13005.457},{"date":"2022-03-03","close":12935.8027},{"date":"2022-03-04","close":13005.457},{"date":"2022-03-07","close":13328.8525},{"date":"2022-03-08","close":13453.2354},{"date":"2022-03-10","close":13378.6055},{"date":"2022-03-11","close":13373.6299},{"date":"2022-03-14","close":13284.0742},{"date":"2022-03-15","close":12980.5811},{"date":"2022-03-16","close":12886.0498},{"date":"2022-03-17","close":12975.6055},{"date":"2022-03-18","close":13015.4082},{"date":"2022-03-21","close":12930.8271},{"date":"2022-03-22","close":13030.334},{"date":"2022-03-23","close":12900.9756},{"date":"2022-03-24","close":13050.2354},{"date":"2022-03-25","close":13179.5928},{"date":"2022-03-28","close":13020.3828},{"date":"2022-03-29","close":12920.877},{"date":"2022-03-30","close":12930.8271},{"date":"2022-03-31","close":12935.8027},{"date":"2022-04-01","close":13015.4082},{"date":"2022-04-04","close":12905.9512},{"date":"2022-04-05","close":12975.6055},{"date":"2022-04-06","close":12891.0254},{"date":"2022-04-07","close":12920.877},{"date":"2022-04-08","close":12965.6543},{"date":"2022-04-11","close":13045.2598},{"date":"2022-04-12","close":13149.7412},{"date":"2022-04-13","close":13219.3955},{"date":"2022-04-14","close":13244.2715},{"date":"2022-04-15","close":13224.3711},{"date":"2022-04-18","close":13358.7041},{"date":"2022-04-19","close":13264.1729},{"date":"2022-04-20","close":13020.3828},{"date":"2022-04-21","close":13099.9883},{"date":"2022-04-22","close":13124.8643},{"date":"2022-04-25","close":12846.2471},{"date":"2022-04-26","close":12771.6172},{"date":"2022-04-27","close":12746.7412},{"date":"2022-04-28","close":12577.5811},{"date":"2022-04-29","close":12836.2969},{"date":"2022-05-02","close":12657.0},{"date":"2022-05-03","close":12453.1982},{"date":"2022-05-04","close":12502.9512},{"date":"2022-05-06","close":12582.5557},{"date":"2022-05-09","close":12557.0},{"date":"2022-05-10","close":12488.0254},{"date":"2022-05-11","close":12343.7412},{"date":"2022-05-12","close":12413.3955},{"date":"2022-05-13","close":12219.3584},{"date":"2022-05-16","close":12094.9756},{"date":"2022-05-17","close":12249.21},{"date":"2022-05-18","close":12139.7529},{"date":"2022-05-19","close":12139.7529},{"date":"2022-05-20","close":12373.5928},{"date":"2022-05-23","close":12413.3955},{"date":"2022-05-24","close":12393.4941},{"date":"2022-05-25","close":12433.2969},{"date":"2022-05-26","close":12358.667},{"date":"2022-05-27","close":12413.3955},{"date":"2022-05-30","close":12468.124},{"date":"2022-05-31","close":12383.5439},{"date":"2022-06-02","close":12373.5928},{"date":"2022-06-03","close":12488.0254},{"date":"2022-06-07","close":12303.9385},{"date":"2022-06-08","close":12368.6172},{"date":"2022-06-09","close":12368.6172},{"date":"2022-06-10","close":12328.8154},{"date":"2022-06-13","close":12478.0742},{"date":"2022-06-14","close":12229.3086},{"date":"2022-06-15","close":12159.6543},{"date":"2022-06-16","close":12244.2354},{"date":"2022-06-17","close":12353.6914},{"date":"2022-06-20","close":12313.8896},{"date":"2022-06-21","close":12264.1357},{"date":"2022-06-22","close":12194.4814},{"date":"2022-06-23","close":12244.2354},{"date":"2022-06-24","close":12179.5557},{"date":"2022-06-27","close":12269.1113},{"date":"2022-06-28","close":12214.3828},{"date":"2022-06-29","close":12159.6543},{"date":"2022-06-30","close":12124.8271},{"date":"2022-07-01","close":12000.4443},{"date":"2022-07-04","close":12090.0},{"date":"2022-07-05","close":12080.0498},{"date":"2022-07-06","close":11776.5557},{"date":"2022-07-07","close":11642.2227},{"date":"2022-07-08","close":11622.3213},{"date":"2022-07-11","close":11597.4443},{"date":"2022-07-12","close":11522.8154},{"date":"2022-07-13","close":11487.9883},{"date":"2022-07-14","close":11487.9883},{"date":"2022-07-15","close":11358.6299},{"date":"2022-07-18","close":11408.3828},{"date":"2022-07-19","close":11378.5312},{"date":"2022-07-20","close":11363.6055},{"date":"2022-07-21","close":11244.1982},{"date":"2022-07-22","close":11448.1855},{"date":"2022-07-25","close":11483.0127},{"date":"2022-07-26","close":11473.0625},{"date":"2022-07-27","close":11448.1855},{"date":"2022-07-28","close":11587.4941},{"date":"2022-07-29","close":11761.6299},{"date":"2022-08-01","close":11731.7783},{"date":"2022-08-02","close":11806.4082},{"date":"2022-08-03","close":11771.5801},{"date":"2022-08-04","close":11771.5801},{"date":"2022-08-05","close":11910.8896},{"date":"2022-08-08","close":11811.3828},{"date":"2022-08-09","close":11886.0127},{"date":"2022-08-10","close":11905.9141},{"date":"2022-08-11","close":11890.9883},{"date":"2022-08-12","close":11915.8643},{"date":"2022-08-16","close":11846.21},{"date":"2022-08-17","close":11831.2842},{"date":"2022-08-18","close":11726.8027},{"date":"2022-08-19","close":11677.0498},{"date":"2022-08-22","close":11592.4697},{"date":"2022-08-23","close":11532.7656},{"date":"2022-08-24","close":11597.4443},{"date":"2022-08-25","close":11691.9756},{"date":"2022-08-26","close":11687.0},{"date":"2022-08-29","close":11443.21},{"date":"2022-08-30","close":11517.8398},{"date":"2022-08-31","close":11438.2354},{"date":"2022-09-01","close":11313.8525},{"date":"2022-09-02","close":11293.9512},{"date":"2022-09-05","close":11353.6543},{"date":"2022-09-06","close":11408.3828},{"date":"2022-09-07","close":11269.0742},{"date":"2022-09-08","close":11423.3086},{"date":"2022-09-13","close":11443.21},{"date":"2022-09-14","close":11293.9512},{"date":"2022-09-15","close":11199.4199},{"date":"2022-09-16","close":11015.334},{"date":"2022-09-19","close":11045.1855},{"date":"2022-09-20","close":11099.9141},{"date":"2022-09-21","close":11119.8154},{"date":"2022-09-22","close":11005.3828},{"date":"2022-09-23","close":11104.8896},{"date":"2022-09-26","close":10861.0986},{"date":"2022-09-27","close":10846.1729},{"date":"2022-09-28","close":10746.667},{"date":"2022-09-29","close":10890.9512},{"date":"2022-09-30","close":11045.1855},{"date":"2022-10-04","close":11293.9512},{"date":"2022-10-05","close":11428.2842},{"date":"2022-10-06","close":11413.3584},{"date":"2022-10-07","close":11338.7285},{"date":"2022-10-11","close":11055.1357},{"date":"2022-10-12","close":11080.0127},{"date":"2022-10-13","close":11045.1855},{"date":"2022-10-14","close":11065.0869},{"date":"2022-10-17","close":10935.7285},{"date":"2022-10-18","close":10960.6055},{"date":"2022-10-19","close":10876.0254},{"date":"2022-10-20","close":10791.4443},{"date":"2022-10-21","close":10726.7656},{"date":"2022-10-24","close":10950.6543},{"date":"2022-10-25","close":10925.7783},{"date":"2022-10-26","close":11000.4072},{"date":"2022-10-27","close":11010.3584},{"date":"2022-10-28","close":10975.5312},{"date":"2022-10-31","close":10851.1484},{"date":"2022-11-01","close":10861.0986},{"date":"2022-11-02","close":10915.8271},{"date":"2022-11-03","close":10801.3955},{"date":"2022-11-04","close":10876.0254},{"date":"2022-11-07","close":11050.1611},{"date":"2022-11-08","close":11035.2354},{"date":"2022-11-09","close":11293.9512},{"date":"2022-11-10","close":11293.9512},{"date":"2022-11-11","close":11617.3457},{"date":"2022-11-14","close":11632.2715},{"date":"2022-11-15","close":11691.9756},{"date":"2022-11-16","close":11716.8525},{"date":"2022-11-17","close":11652.1729},{"date":"2022-11-18","close":11642.2227},{"date":"2022-11-21","close":11522.8154},{"date":"2022-11-22","close":11487.9883},{"date":"2022-11-23","close":11453.1611},{"date":"2022-11-24","close":11567.5928},{"date":"2022-11-25","close":11582.5186},{"date":"2022-11-28","close":11552.667},{"date":"2022-11-29","close":11557.6426},{"date":"2022-11-30","close":11557.6426},{"date":"2022-12-01","close":11741.7285},{"date":"2022-12-02","close":11871.0869},{"date":"2022-12-05","close":11890.9883},{"date":"2022-12-06","close":11652.1729},{"date":"2022-12-07","close":11662.124},{"date":"2022-12-08","close":11751.6797},{"date":"2022-12-09","close":11816.3584},{"date":"2022-12-12","close":11761.6299},{"date":"2022-12-13","close":11746.7041},{"date":"2022-12-14","close":11920.8398},{"date":"2022-12-15","close":11791.4814},{"date":"2022-12-16","close":11716.8525},{"date":"2022-12-19","close":11786.5068},{"date":"2022-12-20","close":11776.5557},{"date":"2022-12-21","close":11940.7412},{"date":"2022-12-22","close":11950.6914},{"date":"2022-12-23","close":11791.4814},{"date":"2022-12-26","close":11826.3086},{"date":"2022-12-27","close":11866.1113},{"date":"2022-12-28","close":11890.9883},{"date":"2022-12-29","close":11876.0625},{"date":"2023-01-02","close":12159.6543},{"date":"2023-01-03","close":12099.9512},{"date":"2023-01-04","close":12139.7529},{"date":"2023-01-05","close":12169.6055},{"date":"2023-01-06","close":12065.124},{"date":"2023-01-09","close":12328.8154},{"date":"2023-01-10","close":12289.0127},{"date":"2023-01-11","close":12358.667},{"date":"2023-01-12","close":12358.667},{"date":"2023-01-13","close":12423.3457},{"date":"2023-01-16","close":12572.6055},{"date":"2023-01-17","close":12522.8525},{"date":"2023-01-18","close":12468.124},{"date":"2023-01-19","close":12507.9258},{"date":"2023-01-20","close":12637.2842},{"date":"2023-01-25","close":12647.2354},{"date":"2023-01-26","close":12761.667},{"date":"2023-01-27","close":12607.4326},{"date":"2023-01-30","close":12637.2842},{"date":"2023-01-31","close":12532.8027},{"date":"2023-02-01","close":12617.3828},{"date":"2023-02-02","close":12776.5928},{"date":"2023-02-03","close":12537.7783},{"date":"2023-02-06","close":12289.0127},{"date":"2023-02-07","close":12254.1855},{"date":"2023-02-08","close":12279.0625},{"date":"2023-02-09","close":12289.0127},{"date":"2023-02-10","close":12149.7041},{"date":"2023-02-13","close":12174.5811},{"date":"2023-02-14","close":12154.6797},{"date":"2023-02-15","close":12060.1484},{"date":"2023-02-16","close":11985.5186},{"date":"2023-02-17","close":11910.8896},{"date":"2023-02-20","close":12035.2715},{"date":"2023-02-21","close":12005.4199},{"date":"2023-02-22","close":11990.4941},{"date":"2023-02-23","close":11945.7168},{"date":"2023-02-24","close":11910.8896},{"date":"2023-02-27","close":11806.4082},{"date":"2023-02-28","close":11831.2842},{"date":"2023-03-02","close":11955.667},{"date":"2023-03-03","close":12010.3955},{"date":"2023-03-06","close":12090.0},{"date":"2023-03-07","close":12050.1982},{"date":"2023-03-08","close":11806.4082},{"date":"2023-03-09","close":11816.3584},{"date":"2023-03-10","close":11935.7656},{"date":"2023-03-13","close":12229.3086},{"date":"2023-03-14","close":12433.2969},{"date":"2023-03-15","close":12368.6172},{"date":"2023-03-16","close":12478.0742},{"date":"2023-03-17","close":12577.5811},{"date":"2023-03-20","close":12950.7285},{"date":"2023-03-21","close":12871.124},{"date":"2023-03-22","close":12637.2842},{"date":"2023-03-23","close":12900.9756},{"date":"2023-03-24","close":12935.8027},{"date":"2023-03-27","close":12801.4697},{"date":"2023-03-28","close":12711.9141},{"date":"2023-03-29","close":12741.7656},{"date":"2023-03-30","close":12781.5684},{"date":"2023-03-31","close":12881.0742},{"date":"2023-04-03","close":12701.9629},{"date":"2023-04-04","close":12861.1729},{"date":"2023-04-05","close":13159.6914},{"date":"2023-04-06","close":13085.0625},{"date":"2023-04-07","close":13099.9883},{"date":"2023-04-10","close":12950.7285},{"date":"2023-04-11","close":12990.5312},{"date":"2023-04-12","close":13085.0625},{"date":"2023-04-13","close":13114.9141},{"date":"2023-04-14","close":13264.1729},{"date":"2023-04-17","close":13060.1855},{"date":"2023-04-18","close":12970.6299},{"date":"2023-04-19","close":12905.9512},{"date":"2023-04-20","close":12950.7285},{"date":"2023-04-21","close":12886.0498},{"date":"2023-04-24","close":12836.2969},{"date":"2023-04-25","close":12930.8271},{"date":"2023-04-26","close":12940.7783},{"date":"2023-04-27","close":12965.6543},{"date":"2023-04-28","close":12871.124},{"date":"2023-05-02","close":12851.2227},{"date":"2023-05-03","close":13055.21},{"date":"2023-05-04","close":13204.4697},{"date":"2023-05-08","close":13085.0625},{"date":"2023-05-09","close":13119.8896},{"date":"2023-05-10","close":13124.8643},{"date":"2023-05-11","close":13149.7412},{"date":"2023-05-12","close":12990.5312},{"date":"2023-05-15","close":13030.334},{"date":"2023-05-16","close":12970.6299},{"date":"2023-05-17","close":12846.2471},{"date":"2023-05-18","close":12791.0},{"date":"2023-05-19","close":12716.8896},{"date":"2023-05-22","close":12751.7168},{"date":"2023-05-23","close":12672.1113},{"date":"2023-05-24","close":12766.0},{"date":"2023-05-25","close":12632.3086},{"date":"2023-05-26","close":12587.5312},{"date":"2023-05-30","close":12478.0742},{"date":"2023-05-31","close":12662.1611},{"date":"2023-06-01","close":12657.1855},{"date":"2023-06-02","close":12756.6914},{"date":"2023-06-05","close":12527.8271},{"date":"2023-06-07","close":12637.2842},{"date":"2023-06-08","close":12522.8525},{"date":"2023-06-09","close":12657.1855},{"date":"2023-06-12","close":12632.3086},{"date":"2023-06-13","close":12632.3086},{"date":"2023-06-14","close":12532.8027},{"date":"2023-06-15","close":12453.1982},{"date":"2023-06-16","close":12622.3584},{"date":"2023-06-19","close":12582.5557},{"date":"2023-06-20","close":12562.6543},{"date":"2023-06-21","close":12448.2227},{"date":"2023-06-22","close":12413.3955},{"date":"2023-06-23","close":12318.8643},{"date":"2023-06-26","close":12368.6172},{"date":"2023-06-27","close":12383.5439},{"date":"2023-06-28","close":12298.9629},{"date":"2023-06-29","close":12229.3086},{"date":"2023-06-30","close":12244.2354},{"date":"2023-07-03","close":12298.0},{"date":"2023-07-04","close":12378.0},{"date":"2023-07-05","close":12353.0},{"date":"2023-07-06","close":12333.0},{"date":"2023-07-07","close":12289.0127},{"date":"2023-07-10","close":12343.7412},{"date":"2023-07-11","close":12408.0},{"date":"2023-07-12","close":12443.0},{"date":"2023-07-13","close":12592.0},{"date":"2023-07-14","close":12557.6797},{"date":"2023-07-17","close":12532.8027},{"date":"2023-07-18","close":12567.0},{"date":"2023-07-19","close":12677.0869},{"date":"2023-07-20","close":12706.9385},{"date":"2023-07-21","close":12632.3086},{"date":"2023-07-24","close":12572.6055},{"date":"2023-07-25","close":12577.0},{"date":"2023-07-26","close":12627.334},{"date":"2023-07-27","close":12647.0},{"date":"2023-07-28","close":12488.0254},{"date":"2023-07-31","close":12527.0},{"date":"2023-08-01","close":12537.0},{"date":"2023-08-02","close":12473.0},{"date":"2023-08-03","close":12373.5928},{"date":"2023-08-04","close":12363.6426},{"date":"2023-08-07","close":12388.5186},{"date":"2023-08-08","close":12363.6426},{"date":"2023-08-09","close":12343.7412},{"date":"2023-08-10","close":12259.1611},{"date":"2023-08-11","close":12249.21},{"date":"2023-08-14","close":12229.3086},{"date":"2023-08-16","close":12174.5811},{"date":"2023-08-17","close":12090.0},{"date":"2023-08-18","close":12085.0254},{"date":"2023-08-21","close":12060.1484},{"date":"2023-08-22","close":12129.8027},{"date":"2023-08-23","close":12149.7041},{"date":"2023-08-24","close":12249.21},{"date":"2023-08-25","close":12219.3584},{"date":"2023-08-28","close":12234.2842},{"date":"2023-08-29","close":12269.1113},{"date":"2023-08-30","close":12358.667},{"date":"2023-08-31","close":12403.4443},{"date":"2023-09-01","close":12363.6426},{"date":"2023-09-04","close":12413.3955},{"date":"2023-09-05","close":12333.79},{"date":"2023-09-06","close":12269.1113},{"date":"2023-09-07","close":12229.3086},{"date":"2023-09-08","close":12274.0869},{"date":"2023-09-11","close":12279.0625},{"date":"2023-09-12","close":12229.3086},{"date":"2023-09-13","close":12164.6299},{"date":"2023-09-14","close":12144.7285},{"date":"2023-09-15","close":12219.3584},{"date":"2023-09-18","close":12279.0625},{"date":"2023-09-19","close":12284.0371},{"date":"2023-09-20","close":12293.9883},{"date":"2023-09-21","close":12274.0869},{"date":"2023-09-22","close":12244.2354},{"date":"2023-09-25","close":12224.334},{"date":"2023-09-26","close":12164.6299},{"date":"2023-09-27","close":12060.1484},{"date":"2023-10-04","close":11552.667},{"date":"2023-10-05","close":11577.5439},{"date":"2023-10-06","close":11547.6914},{"date":"2023-10-10","close":11796.457},{"date":"2023-10-11","close":11811.3828},{"date":"2023-10-12","close":11935.7656},{"date":"2023-10-13","close":11910.8896},{"date":"2023-10-16","close":12139.7529},{"date":"2023-10-17","close":12174.5811},{"date":"2023-10-18","close":12298.9629},{"date":"2023-10-19","close":12348.7168},{"date":"2023-10-20","close":12542.7539},{"date":"2023-10-23","close":12547.7285},{"date":"2023-10-24","close":12542.7539},{"date":"2023-10-25","close":12527.8271},{"date":"2023-10-26","close":12592.5068},{"date":"2023-10-27","close":12612.4082},{"date":"2023-10-30","close":12677.0869},{"date":"2023-10-31","close":12642.2598},{"date":"2023-11-01","close":12547.7285},{"date":"2023-11-02","close":12582.5557},{"date":"2023-11-03","close":12592.5068},{"date":"2023-11-06","close":12577.5811},{"date":"2023-11-07","close":12478.0742},{"date":"2023-11-08","close":12458.1729},{"date":"2023-11-09","close":12343.7412},{"date":"2023-11-10","close":12388.5186},{"date":"2023-11-13","close":12269.1113},{"date":"2023-11-14","close":12308.9141},{"date":"2023-11-15","close":12468.124},{"date":"2023-11-16","close":12418.3711},{"date":"2023-11-17","close":12532.8027},{"date":"2023-11-20","close":12522.8525},{"date":"2023-11-21","close":12587.5312},{"date":"2023-11-22","close":12632.3086},{"date":"2023-11-23","close":12607.4326},{"date":"2023-11-24","close":12597.4814},{"date":"2023-11-27","close":12706.9385},{"date":"2023-11-28","close":12736.79},{"date":"2023-11-29","close":12925.8525},{"date":"2023-11-30","close":12905.9512},{"date":"2023-12-01","close":12900.9756},{"date":"2023-12-04","close":13154.7168},{"date":"2023-12-05","close":12841.2715},{"date":"2023-12-06","close":12786.5439},{"date":"2023-12-07","close":12786.5439},{"date":"2023-12-08","close":12806.4443},{"date":"2023-12-11","close":12607.4326},{"date":"2023-12-12","close":12542.7539},{"date":"2023-12-13","close":12453.1982},{"date":"2023-12-14","close":12841.2715},{"date":"2023-12-15","close":12846.2471},{"date":"2023-12-18","close":12751.7168},{"date":"2023-12-19","close":12756.6914},{"date":"2023-12-20","close":12861.1729},{"date":"2023-12-21","close":12806.4443},{"date":"2023-12-22","close":12891.0254},{"date":"2023-12-26","close":13005.457},{"date":"2023-12-27","close":13010.4326},{"date":"2023-12-28","close":13134.8154},{"date":"2024-01-02","close":13050.2354},{"date":"2024-01-03","close":12985.5557},{"date":"2024-01-04","close":12861.1729},{"date":"2024-01-05","close":12841.2715},{"date":"2024-01-08","close":12766.6426},{"date":"2024-01-09","close":12771.6172},{"date":"2024-01-10","close":12746.7412},{"date":"2024-01-11","close":12771.6172},{"date":"2024-01-12","close":12786.5439},{"date":"2024-01-15","close":12920.877},{"date":"2024-01-16","close":12866.1484},{"date":"2024-01-17","close":12657.1855},{"date":"2024-01-18","close":12622.0},{"date":"2024-01-19","close":12692.0127},{"date":"2024-01-22","close":12701.9629},{"date":"2024-01-23","close":12721.8643},{"date":"2024-01-24","close":12706.9385},{"date":"2024-01-25","close":12632.3086},{"date":"2024-01-26","close":12672.1113},{"date":"2024-01-29","close":12696.9883},{"date":"2024-01-30","close":12756.6914},{"date":"2024-01-31","close":12751.7168},{"date":"2024-02-01","close":12791.5186},{"date":"2024-02-02","close":12871.124},{"date":"2024-02-05","close":12716.8896},{"date":"2024-02-06","close":12692.0127},{"date":"2024-02-07","close":12726.8398},{"date":"2024-02-08","close":12721.8643},{"date":"2024-02-13","close":12647.2354},{"date":"2024-02-14","close":12463.1484},{"date":"2024-02-15","close":12453.1982},{"date":"2024-02-16","close":12522.8525},{"date":"2024-02-19","close":12622.3584},{"date":"2024-02-20","close":12622.3584},{"date":"2024-02-21","close":12687.0371},{"date":"2024-02-22","close":12682.0625},{"date":"2024-02-23","close":12617.3828},{"date":"2024-02-26","close":12701.9629},{"date":"2024-02-27","close":12701.9629},{"date":"2024-02-28","close":12692.0127},{"date":"2024-02-29","close":12711.9141},{"date":"2024-03-04","close":12990.5312},{"date":"2024-03-05","close":13219.3955},{"date":"2024-03-06","close":13274.124},{"date":"2024-03-07","close":13448.2598},{"date":"2024-03-08","close":13448.2598},{"date":"2024-03-11","close":13587.5684},{"date":"2024-03-12","close":13567.667},{"date":"2024-03-13","close":13473.1357},{"date":"2024-03-14","close":13522.8896},{"date":"2024-03-15","close":13522.8896},{"date":"2024-03-18","close":13393.5312},{"date":"2024-03-19","close":13438.3086},{"date":"2024-03-20","close":13448.2598},{"date":"2024-03-21","close":13741.8027},{"date":"2024-03-22","close":13552.7412},{"date":"2024-03-25","close":13507.9629},{"date":"2024-03-26","close":13532.8398},{"date":"2024-03-27","close":13557.7168},{"date":"2024-03-28","close":13682.0996},{"date":"2024-03-29","close":13841.3086},{"date":"2024-04-01","close":14085.0996},{"date":"2024-04-02","close":14040.3213},{"date":"2024-04-03","close":14204.5068},{"date":"2024-04-04","close":14284.1113},{"date":"2024-04-05","close":14174.6543},{"date":"2024-04-08","close":14532.877},{"date":"2024-04-09","close":14582.6299},{"date":"2024-04-11","close":14522.9268},{"date":"2024-04-12","close":14836.3711},{"date":"2024-04-15","close":14667.21},{"date":"2024-04-16","close":14801.5439},{"date":"2024-04-17","close":14781.6426},{"date":"2024-04-18","close":14781.6426},{"date":"2024-04-19","close":14806.5186},{"date":"2024-04-22","close":14687.1113},{"date":"2024-04-23","close":14299.0371},{"date":"2024-04-24","close":14453.2725},{"date":"2024-04-25","close":14398.5439},{"date":"2024-04-26","close":14532.877},{"date":"2024-04-29","close":14473.1729},{"date":"2024-04-30","close":14408.4941},{"date":"2024-05-02","close":14378.6426},{"date":"2024-05-03","close":14294.0625},{"date":"2024-05-07","close":14398.5439},{"date":"2024-05-08","close":14363.7168},{"date":"2024-05-09","close":14348.79},{"date":"2024-05-10","close":14632.3828},{"date":"2024-05-13","close":14592.5811},{"date":"2024-05-14","close":14512.9756},{"date":"2024-05-16","close":14796.5684},{"date":"2024-05-17","close":14781.6426},{"date":"2024-05-20","close":15134.8896},{"date":"2024-05-21","close":14965.7285},{"date":"2024-05-22","close":14960.7539},{"date":"2024-05-23","close":14652.2842},{"date":"2024-05-24","close":14463.2227},{"date":"2024-05-27","close":14517.9512},{"date":"2024-05-28","close":14503.0254},{"date":"2024-05-29","close":14572.6797},{"date":"2024-05-30","close":14408.4941},{"date":"2024-05-31","close":14493.0742},{"date":"2024-06-03","close":14323.9141},{"date":"2024-06-04","close":14527.9014},{"date":"2024-06-05","close":14418.4453},{"date":"2024-06-07","close":14672.1855},{"date":"2024-06-10","close":14159.7285},{"date":"2024-06-11","close":14224.4082},{"date":"2024-06-12","close":14308.9883},{"date":"2024-06-13","close":14289.0869},{"date":"2024-06-14","close":14269.1855},{"date":"2024-06-17","close":14323.9141},{"date":"2024-06-18","close":14333.8643},{"date":"2024-06-19","close":14383.6172},{"date":"2024-06-20","close":14473.1729},{"date":"2024-06-21","close":14577.6543},{"date":"2024-06-24","close":14348.79},{"date":"2024-06-25","close":14353.7656},{"date":"2024-06-26","close":14274.1611},{"date":"2024-06-27","close":14194.5557},{"date":"2024-06-28","close":14353.7656},{"date":"2024-07-01","close":14348.79},{"date":"2024-07-02","close":14358.7412},{"date":"2024-07-03","close":14393.5684},{"date":"2024-07-04","close":14512.9756},{"date":"2024-07-05","close":14567.7041},{"date":"2024-07-08","close":14677.1611},{"date":"2024-07-09","close":14577.6543},{"date":"2024-07-10","close":14607.5068},{"date":"2024-07-11","close":14662.2354},{"date":"2024-07-12","close":14811.4941},{"date":"2024-07-15","close":14801.5439},{"date":"2024-07-16","close":14960.7539},{"date":"2024-07-17","close":15154.791},{"date":"2024-07-18","close":15209.5186},{"date":"2024-07-19","close":14881.1484},{"date":"2024-07-22","close":14781.6426},{"date":"2024-07-23","close":14697.0625},{"date":"2024-07-24","close":14861.2471},{"date":"2024-07-25","close":14592.5811},{"date":"2024-07-26","close":14547.8027},{"date":"2024-07-29","close":14707.0127},{"date":"2024-07-30","close":14682.1357},{"date":"2024-07-31","close":14891.0996},{"date":"2024-08-01","close":15020.457},{"date":"2024-08-02","close":15144.8398},{"date":"2024-08-05","close":14891.0996},{"date":"2024-08-06","close":14766.7168},{"date":"2024-08-07","close":14697.0625},{"date":"2024-08-08","close":14697.0625},{"date":"2024-08-09","close":14831.3955},{"date":"2024-08-12","close":14925.9268},{"date":"2024-08-13","close":15100.0625},{"date":"2024-08-14","close":15114.9883},{"date":"2024-08-16","close":15055.2842},{"date":"2024-08-19","close":15343.8525},{"date":"2024-08-20","close":15343.8525},{"date":"2024-08-21","close":15433.4082},{"date":"2024-08-22","close":15363.7539},{"date":"2024-08-23","close":15269.2227},{"date":"2024-08-26","close":15383.6543},{"date":"2024-08-27","close":15413.0},{"date":"2024-08-28","close":15353.8027},{"date":"2024-08-29","close":15423.457},{"date":"2024-08-30","close":15413.5068},{"date":"2024-09-02","close":15294.0996},{"date":"2024-09-03","close":15279.1729},{"date":"2024-09-04","close":15229.4199},{"date":"2024-09-05","close":15318.9756},{"date":"2024-09-06","close":15403.5557},{"date":"2024-09-09","close":15194.5928},{"date":"2024-09-10","close":15304.0498},{"date":"2024-09-11","close":15433.4082},{"date":"2024-09-12","close":15398.5811},{"date":"2024-09-13","close":15672.2227},{"date":"2024-09-19","close":15717.0},{"date":"2024-09-20","close":15856.3086},{"date":"2024-09-23","close":16025.4697},{"date":"2024-09-24","close":16040.3955},{"date":"2024-09-25","close":16204.5811},{"date":"2024-09-26","close":16229.457},{"date":"2024-09-27","close":16259.3086},{"date":"2024-09-30","close":16209.5557},{"date":"2024-10-02","close":16144.877},{"date":"2024-10-04","close":16234.4326},{"date":"2024-10-07","close":16085.1729},{"date":"2024-10-08","close":16090.1484},{"date":"2024-10-10","close":15935.9141},{"date":"2024-10-11","close":16095.124},{"date":"2024-10-14","close":16219.5068},{"date":"2024-10-15","close":16105.0742},{"date":"2024-10-16","close":16289.1611},{"date":"2024-10-17","close":16333.9385},{"date":"2024-10-18","close":16458.3223},{"date":"2024-10-21","close":16602.6055},{"date":"2024-10-22","close":16647.3828},{"date":"2024-10-23","close":16741.9141},{"date":"2024-10-24","close":16627.4824},{"date":"2024-10-25","close":16592.6543},{"date":"2024-10-28","close":16677.2344},{"date":"2024-10-29","close":16741.9141},{"date":"2024-10-30","close":16945.0},{"date":"2024-10-31","close":16935.9512},{"date":"2024-11-01","close":16717.0371},{"date":"2024-11-04","close":16647.3828},{"date":"2024-11-05","close":16607.0},{"date":"2024-11-06","close":16597.6309},{"date":"2024-11-07","close":16129.9512},{"date":"2024-11-08","close":16319.0127},{"date":"2024-11-11","close":16229.457},{"date":"2024-11-12","close":15836.4082},{"date":"2024-11-13","close":15816.5068},{"date":"2024-11-14","close":15498.0869},{"date":"2024-11-15","close":15517.9883},{"date":"2024-11-18","close":15697.0996},{"date":"2024-11-19","close":15911.0371},{"date":"2024-11-20","close":15960.791},{"date":"2024-11-21","close":16134.9268},{"date":"2024-11-22","close":16284.1855},{"date":"2024-11-25","close":16169.7539},{"date":"2024-11-26","close":15896.1113},{"date":"2024-11-27","close":16035.4199},{"date":"2024-11-28","close":15975.7168},{"date":"2024-11-29","close":16149.8525},{"date":"2024-12-02","close":15906.0625},{"date":"2024-12-03","close":16055.3213},{"date":"2024-12-04","close":16055.3213},{"date":"2024-12-05","close":16065.2725},{"date":"2024-12-06","close":16000.5928},{"date":"2024-12-09","close":16000.5928},{"date":"2024-12-10","close":16174.7285},{"date":"2024-12-11","close":16413.543},{"date":"2024-12-12","close":16523.0},{"date":"2024-12-13","close":16264.2842},{"date":"2024-12-16","close":16075.2227},{"date":"2024-12-17","close":16025.4697},{"date":"2024-12-18","close":16010.5439},{"date":"2024-12-19","close":15766.7539},{"date":"2024-12-20","close":15717.0},{"date":"2024-12-23","close":15891.1357},{"date":"2024-12-24","close":15826.457},{"date":"2024-12-26","close":15886.1611},{"date":"2024-12-27","close":15935.9141},{"date":"2024-12-30","close":15836.4082},{"date":"2025-01-02","close":15920.9883},{"date":"2025-01-03","close":16080.1982},{"date":"2025-01-06","close":15906.0625},{"date":"2025-01-07","close":15995.6182},{"date":"2025-01-08","close":16050.3457},{"date":"2025-01-09","close":16115.0254},{"date":"2025-01-10","close":16264.2842},{"date":"2025-01-13","close":16343.8896},{"date":"2025-01-14","close":16159.8027},{"date":"2025-01-15","close":16229.457},{"date":"2025-01-16","close":16388.668},{"date":"2025-01-17","close":16493.1484},{"date":"2025-01-20","close":16557.8281},{"date":"2025-01-21","close":16547.877},{"date":"2025-01-22","close":16627.4824},{"date":"2025-01-23","close":16627.4824},{"date":"2025-01-24","close":16756.8398},{"date":"2025-01-31","close":16985.7051},{"date":"2025-02-03","close":16806.5938},{"date":"2025-02-04","close":16965.8027},{"date":"2025-02-05","close":17234.4688},{"date":"2025-02-06","close":17234.4688},{"date":"2025-02-07","close":17219.543},{"date":"2025-02-10","close":17378.7539},{"date":"2025-02-11","close":17592.6914},{"date":"2025-02-12","close":17408.6055},{"date":"2025-02-13","close":17557.8652},{"date":"2025-02-14","close":17702.1484},{"date":"2025-02-17","close":17338.9512},{"date":"2025-02-18","close":17478.2598},{"date":"2025-02-19","close":17622.543},{"date":"2025-02-20","close":17672.2969},{"date":"2025-02-21","close":17582.7422},{"date":"2025-02-24","close":17642.4453},{"date":"2025-02-25","close":17622.543},{"date":"2025-02-26","close":17463.334},{"date":"2025-02-27","close":17368.8027},{"date":"2025-02-28","close":17194.668},{"date":"2025-03-04","close":17314.0742},{"date":"2025-03-05","close":17493.1855},{"date":"2025-03-06","close":17503.1367},{"date":"2025-03-07","close":17423.5312},{"date":"2025-03-10","close":17423.5312},{"date":"2025-03-11","close":17324.0254},{"date":"2025-03-12","close":17453.3828},{"date":"2025-03-13","close":17612.5938},{"date":"2025-03-14","close":17891.2109},{"date":"2025-03-17","close":17896.1855},{"date":"2025-03-18","close":18025.543},{"date":"2025-03-19","close":18194.7051},{"date":"2025-03-20","close":18254.4082},{"date":"2025-03-21","close":18139.9766},{"date":"2025-03-24","close":18085.248},{"date":"2025-03-25","close":18060.3711},{"date":"2025-03-26","close":18080.2715},{"date":"2025-03-27","close":18144.9512},{"date":"2025-03-28","close":18478.2969},{"date":"2025-03-31","close":18657.4082},{"date":"2025-04-01","close":18727.0625},{"date":"2025-04-02","close":18632.5312},{"date":"2025-04-03","close":18607.6543},{"date":"2025-04-04","close":18478.2969},{"date":"2025-04-07","close":17985.7422},{"date":"2025-04-08","close":17950.9141},{"date":"2025-04-09","close":18045.4453},{"date":"2025-04-10","close":18597.7051},{"date":"2025-04-11","close":19080.3086},{"date":"2025-04-14","close":19249.4688},{"date":"2025-04-15","close":19189.7656},{"date":"2025-04-16","close":19582.8145},{"date":"2025-04-17","close":19806.7051},{"date":"2025-04-18","close":19851.4824},{"date":"2025-04-21","close":20135.0742},{"date":"2025-04-22","close":20707.2344},{"date":"2025-04-23","close":19727.0996},{"date":"2025-04-24","close":19702.2227},{"date":"2025-04-25","close":19562.9141},{"date":"2025-04-28","close":19533.0625},{"date":"2025-04-29","close":19732.0742},{"date":"2025-04-30","close":19627.5938},{"date":"2025-05-02","close":19348.9766},{"date":"2025-05-07","close":20140.0508},{"date":"2025-05-08","close":19811.6797},{"date":"2025-05-09","close":19682.3223},{"date":"2025-05-12","close":19423.6055},{"date":"2025-05-13","close":19294.248},{"date":"2025-05-14","close":19125.0879},{"date":"2025-05-15","close":18602.6797},{"date":"2025-05-16","close":19080.3086},{"date":"2025-05-19","close":19120.1113},{"date":"2025-05-20","close":19045.4824},{"date":"2025-05-21","close":19637.543},{"date":"2025-05-22","close":19732.0742},{"date":"2025-05-23","close":19687.2969},{"date":"2025-05-26","close":19761.9258},{"date":"2025-05-27","close":19632.5684},{"date":"2025-05-28","close":19533.0625},{"date":"2025-05-29","close":19344.0},{"date":"2025-05-30","close":19433.5566},{"date":"2025-06-02","close":19732.0742},{"date":"2025-06-04","close":19821.6309},{"date":"2025-06-05","close":19886.3086},{"date":"2025-06-09","close":19592.7656},{"date":"2025-06-10","close":19622.6172},{"date":"2025-06-11","close":19687.2969},{"date":"2025-06-12","close":19911.1855},{"date":"2025-06-13","close":20244.5312},{"date":"2025-06-16","close":20159.9512},{"date":"2025-06-17","close":20000.7422},{"date":"2025-06-18","close":19975.8652},{"date":"2025-06-19","close":19751.9766},{"date":"2025-06-20","close":19712.1738},{"date":"2025-06-23","close":19791.7773},{"date":"2025-06-24","close":19602.7168},{"date":"2025-06-25","close":19632.5684},{"date":"2025-06-26","close":19667.3965},{"date":"2025-06-27","close":19428.5801},{"date":"2025-06-30","close":19388.7773},{"date":"2025-07-01","close":19617.6426},{"date":"2025-07-02","close":19662.4199},{"date":"2025-07-03","close":19801.7285},{"date":"2025-07-04","close":19702.2227},{"date":"2025-07-07","close":19513.1602},{"date":"2025-07-08","close":19637.543},{"date":"2025-07-09","close":19363.9023},{"date":"2025-07-10","close":19577.8398},{"date":"2025-07-11","close":19712.1738},{"date":"2025-07-14","close":19826.6055},{"date":"2025-07-15","close":19801.7285},{"date":"2025-07-16","close":19672.3711},{"date":"2025-07-17","close":19607.6914},{"date":"2025-07-18","close":19657.4453},{"date":"2025-07-21","close":19856.457},{"date":"2025-07-22","close":19975.8652},{"date":"2025-07-23","close":20199.7539},{"date":"2025-07-24","close":19856.457},{"date":"2025-07-25","close":19747.0},{"date":"2025-07-28","close":19637.543},{"date":"2025-07-29","close":19518.1367},{"date":"2025-07-30","close":19533.0625},{"date":"2025-07-31","close":19383.8027},{"date":"2025-08-01","close":19319.123},{"date":"2025-08-04","close":19697.248},{"date":"2025-08-05","close":19796.7539},{"date":"2025-08-06","close":19861.4336},{"date":"2025-08-07","close":19955.9629},{"date":"2025-08-08","close":20209.7051},{"date":"2025-08-11","close":19821.6309},{"date":"2025-08-12","close":19622.6172},{"date":"2025-08-13","close":19697.248},{"date":"2025-08-14","close":19717.1484},{"date":"2025-08-18","close":19647.4941},{"date":"2025-08-19","close":19562.9141},{"date":"2025-08-20","close":19478.334},{"date":"2025-08-21","close":19543.0137},{"date":"2025-08-22","close":19503.2109},{"date":"2025-08-25","close":19751.9766},{"date":"2025-08-26","close":19791.7773},{"date":"2025-08-27","close":19846.5059},{"date":"2025-08-28","close":19960.9395},{"date":"2025-08-29","close":20080.3457},{"date":"2025-09-01","close":20557.9766},{"date":"2025-09-02","close":20582.8516},{"date":"2025-09-03","close":20831.6172},{"date":"2025-09-04","close":20796.791},{"date":"2025-09-05","close":20886.3457},{"date":"2025-09-08","close":21050.5312},{"date":"2025-09-09","close":21299.2969},{"date":"2025-09-10","close":21329.1484},{"date":"2025-09-11","close":21259.4941},{"date":"2025-09-12","close":21368.9512},{"date":"2025-09-15","close":21314.2227},{"date":"2025-09-16","close":21558.0137},{"date":"2025-09-17","close":21508.2598},{"date":"2025-09-18","close":21274.4199},{"date":"2025-09-19","close":21329.1484},{"date":"2025-09-22","close":21662.4941},{"date":"2025-09-23","close":21951.0625},{"date":"2025-09-24","close":22045.5938},{"date":"2025-09-25","close":21871.457},{"date":"2025-09-26","close":21901.3086},{"date":"2025-09-29","close":22254.5566},{"date":"2025-09-30","close":22568.0},{"date":"2025-10-01","close":22528.1973},{"date":"2025-10-02","close":22592.877},{"date":"2025-10-10","close":23090.4082},{"date":"2025-10-13","close":23697.3965},{"date":"2025-10-14","close":23946.1621},{"date":"2025-10-15","close":24398.9141},{"date":"2025-10-16","close":24583.0},{"date":"2025-10-17","close":25384.0254},{"date":"2025-10-20","close":24592.9512},{"date":"2025-10-21","close":25170.0879},{"date":"2025-10-22","close":24125.2715},{"date":"2025-10-23","close":23995.9141},{"date":"2025-10-24","close":23806.8516},{"date":"2025-10-27","close":23742.1738},{"date":"2025-10-28","close":22980.9512},{"date":"2025-10-29","close":23085.4336},{"date":"2025-10-30","close":23065.5312},{"date":"2025-10-31","close":23309.3223},{"date":"2025-11-03","close":23359.0742},{"date":"2025-11-04","close":23115.2852},{"date":"2025-11-05","close":23055.5801},{"date":"2025-11-06","close":23165.0371},{"date":"2025-11-07","close":23209.8164},{"date":"2025-11-10","close":23662.5684},{"date":"2025-11-11","close":24030.7422},{"date":"2025-11-12","close":23901.3828},{"date":"2025-11-13","close":24483.4941},{"date":"2025-11-14","close":24249.6543},{"date":"2025-11-17","close":23563.0625},{"date":"2025-11-18","close":23289.4199},{"date":"2025-11-19","close":23737.1973},{"date":"2025-11-20","close":23573.0137},{"date":"2025-11-21","close":23388.9258},{"date":"2025-11-24","close":23518.2852},{"date":"2025-11-25","close":24025.7656},{"date":"2025-11-26","close":24140.1973},{"date":"2025-11-27","close":24100.3965},{"date":"2025-11-28","close":24319.3086},{"date":"2025-12-01","close":24553.1484},{"date":"2025-12-02","close":24388.9629},{"date":"2025-12-03","close":24388.9629},{"date":"2025-12-04","close":24254.6309},{"date":"2025-12-05","close":24508.3711},{"date":"2025-12-08","close":24453.6426},{"date":"2025-12-09","close":24209.8516},{"date":"2025-12-10","close":24383.9883},{"date":"2025-12-11","close":24403.8887},{"date":"2025-12-12","close":24816.8398},{"date":"2025-12-15","close":25199.9395},{"date":"2025-12-16","close":24856.6426},{"date":"2025-12-17","close":25135.2598},{"date":"2025-12-18","close":25125.3086},{"date":"2025-12-19","close":25080.5312},{"date":"2025-12-22","close":25533.2852},{"date":"2025-12-23","close":25976.0879},{"date":"2025-12-24","close":25986.0371},{"date":"2025-12-26","close":26195.0},{"date":"2025-12-29","close":25955.0},{"date":"2025-12-30","close":25235.0},{"date":"2026-01-02","close":25310.0},{"date":"2026-01-05","close":25525.0},{"date":"2026-01-06","close":25760.0},{"date":"2026-01-07","close":25705.0},{"date":"2026-01-08","close":25550.0},{"date":"2026-01-09","close":25805.0},{"date":"2026-01-12","close":26405.0},{"date":"2026-01-13","close":26495.0},{"date":"2026-01-14","close":26740.0},{"date":"2026-01-15","close":26575.0},{"date":"2026-01-16","close":26555.0},{"date":"2026-01-19","close":26945.0},{"date":"2026-01-20","close":27195.0},{"date":"2026-01-21","close":28160.0},{"date":"2026-01-22","close":27825.0},{"date":"2026-01-23","close":28555.0},{"date":"2026-01-26","close":29275.0},{"date":"2026-01-27","close":29275.0},{"date":"2026-01-28","close":30240.0},{"date":"2026-01-29","close":32125.0},{"date":"2026-01-30","close":29680.0},{"date":"2026-02-02","close":25845.0},{"date":"2026-02-03","close":27880.0},{"date":"2026-02-04","close":28965.0},{"date":"2026-02-05","close":28180.0},{"date":"2026-02-06","close":27760.0},{"date":"2026-02-09","close":28740.0},{"date":"2026-02-10","close":28795.0},{"date":"2026-02-11","close":28940.0},{"date":"2026-02-12","close":28925.0},{"date":"2026-02-13","close":28330.0},{"date":"2026-02-19","close":28590.0},{"date":"2026-02-20","close":28730.0},{"date":"2026-02-23","close":29495.0},{"date":"2026-02-24","close":29585.0},{"date":"2026-02-25","close":29695.0},{"date":"2026-02-26","close":29695.0},{"date":"2026-02-27","close":29690.0},{"date":"2026-03-03","close":30365.0},{"date":"2026-03-04","close":29345.0},{"date":"2026-03-05","close":29350.0},{"date":"2026-03-06","close":29225.0},{"date":"2026-03-09","close":29260.0},{"date":"2026-03-10","close":29575.0},{"date":"2026-03-11","close":29740.0},{"date":"2026-03-12","close":29410.0},{"date":"2026-03-13","close":29045.0},{"date":"2026-03-16","close":28635.0},{"date":"2026-03-17","close":28550.0},{"date":"2026-03-18","close":28565.0},{"date":"2026-03-19","close":27420.0},{"date":"2026-03-20","close":26710.0},{"date":"2026-03-23","close":24200.0},{"date":"2026-03-24","close":25000.0},{"date":"2026-03-25","close":25915.0},{"date":"2026-03-26","close":25255.0},{"date":"2026-03-27","close":25390.0},{"date":"2026-03-30","close":25760.0},{"date":"2026-03-31","close":25930.0},{"date":"2026-04-01","close":26755.0},{"date":"2026-04-02","close":26095.0},{"date":"2026-04-03","close":26585.0},{"date":"2026-04-06","close":26485.0},{"date":"2026-04-07","close":26390.0},{"date":"2026-04-08","close":27495.0},{"date":"2026-04-09","close":26815.0},{"date":"2026-04-10","close":27025.0},{"date":"2026-04-13","close":26870.0},{"date":"2026-04-14","close":27075.0},{"date":"2026-04-15","close":27365.0},{"date":"2026-04-16","close":27355.0},{"date":"2026-04-17","close":27170.0},{"date":"2026-04-20","close":27175.0},{"date":"2026-04-21","close":27140.0},{"date":"2026-04-22","close":27090.0},{"date":"2026-04-23","close":26715.0},{"date":"2026-04-24","close":26525.0},{"date":"2026-04-27","close":26755.0},{"date":"2026-04-28","close":26295.0},{"date":"2026-04-29","close":25990.0},{"date":"2026-04-30","close":25935.0},{"date":"2026-05-04","close":26065.0},{"date":"2026-05-06","close":26435.0},{"date":"2026-05-07","close":26730.0},{"date":"2026-05-08","close":26820.0},{"date":"2026-05-11","close":26465.0},{"date":"2026-05-12","close":26635.0},{"date":"2026-05-13","close":26700.0},{"date":"2026-05-14","close":26590.0},{"date":"2026-05-15","close":25920.0},{"date":"2026-05-18","close":25705.0},{"date":"2026-05-19","close":25750.0},{"date":"2026-05-20","close":25320.0},{"date":"2026-05-21","close":25660.0},{"date":"2026-05-22","close":25600.0},{"date":"2026-05-26","close":25640.0},{"date":"2026-05-27","close":25390.0},{"date":"2026-05-28","close":24790.0},{"date":"2026-05-29","close":25535.0},{"date":"2026-06-01","close":25530.0},{"date":"2026-06-02","close":25650.0},{"date":"2026-06-04","close":25245.0},{"date":"2026-06-05","close":25080.0},{"date":"2026-06-08","close":24350.0},{"date":"2026-06-09","close":24525.0},{"date":"2026-06-10","close":23795.0},{"date":"2026-06-11","close":23095.0},{"date":"2026-06-12","close":23620.0},{"date":"2026-06-15","close":24315.0},{"date":"2026-06-16","close":24375.0},{"date":"2026-06-17","close":24410.0},{"date":"2026-06-18","close":24290.0},{"date":"2026-06-19","close":23400.0},{"date":"2026-06-22","close":23685.0},{"date":"2026-06-23","close":23230.0},{"date":"2026-06-24","close":23035.0},{"date":"2026-06-25","close":22460.0},{"date":"2026-06-26","close":22665.0},{"date":"2026-06-29","close":22870.0},{"date":"2026-06-30","close":22590.0},{"date":"2026-07-01","close":22330.0},{"date":"2026-07-02","close":22945.0},{"date":"2026-07-03","close":23475.0},{"date":"2026-07-06","close":23420.0},{"date":"2026-07-07","close":23225.0},{"date":"2026-07-08","close":23240.0},{"date":"2026-07-09","close":23090.0},{"date":"2026-07-10","close":23175.0},{"date":"2026-07-13","close":22830.0},{"date":"2026-07-14","close":22655.0},{"date":"2026-07-15","close":22670.0},{"date":"2026-07-16","close":22680.0},{"date":"2026-07-20","close":22545.0},{"date":"2026-07-21","close":22900.0},{"date":"2026-07-22","close":23165.0},{"date":"2026-07-23","close":23170.0},{"date":"2026-07-24","close":22705.0},{"date":"2026-07-27","close":23060.0},{"date":"2026-07-28","close":22745.0},{"date":"2026-07-29","close":22725.0},{"date":"2026-07-30","close":22695.0},{"date":"2026-07-31","close":22960.0},{"date":"2026-08-03","close":22885.0},{"date":"2026-08-04","close":22830.0},{"date":"2026-08-05","close":23455.0},{"date":"2026-08-06","close":23955.0},{"date":"2026-08-07","close":24080.0},{"date":"2026-08-10","close":24460.0},{"date":"2026-08-11","close":24550.0},{"date":"2026-08-12","close":24680.0},{"date":"2026-08-13","close":24600.0},{"date":"2026-08-14","close":24335.0},{"date":"2026-08-18","close":24700.0},{"date":"2026-08-19","close":24400.0},{"date":"2026-08-20","close":25260.0},{"date":"2026-08-21","close":25595.0},{"date":"2026-08-24","close":26060.0},{"date":"2026-08-25","close":26095.0},{"date":"2026-08-26","close":25980.0},{"date":"2026-08-27","close":25865.0},{"date":"2026-08-28","close":25710.0},{"date":"2026-08-31","close":24890.0},{"date":"2026-09-01","close":24870.0},{"date":"2026-09-02","close":24235.0},{"date":"2026-09-03","close":24800.0},{"date":"2026-09-04","close":25060.0},{"date":"2026-09-07","close":24645.0},{"date":"2026-09-08","close":24675.0},{"date":"2026-09-09","close":24640.0},{"date":"2026-09-10","close":24760.0},{"date":"2026-09-11","close":24380.0},{"date":"2026-09-14","close":24265.0},{"date":"2026-09-15","close":24050.0},{"date":"2026-09-16","close":24245.0},{"date":"2026-09-17","close":24155.0},{"date":"2026-09-18","close":24620.0},{"date":"2026-09-21","close":24340.0},{"date":"2026-09-22","close":24200.0},{"date":"2026-09-23","close":24255.0},{"date":"2026-09-28","close":23355.0},{"date":"2026-09-29","close":23215.0},{"date":"2026-09-30","close":23420.0},{"date":"2026-10-01","close":23465.0},{"date":"2026-10-02","close":23440.0},{"date":"2026-10-06","close":23125.0},{"date":"2026-10-07","close":23130.0},{"date":"2026-10-08","close":23035.0},{"date":"2026-10-12","close":23405.0},{"date":"2026-10-13","close":23430.0},{"date":"2026-10-14","close":23240.0},{"date":"2026-10-15","close":23145.0},{"date":"2026-10-16","close":23370.0},{"date":"2026-10-19","close":23355.0},{"date":"2026-10-20","close":23090.0},{"date":"2026-10-21","close":23015.0},{"date":"2026-10-22","close":22875.0},{"date":"2026-10-23","close":22435.0}],"chart_data":[{"date":"2024-10-24","open":16547,"high":16627,"low":16532,"close":16627,"volume":97236},{"date":"2024-10-25","open":16623,"high":16633,"low":16563,"close":16593,"volume":60565},{"date":"2024-10-28","open":16622,"high":16682,"low":16562,"close":16677,"volume":103548},{"date":"2024-10-29","open":16678,"high":16777,"low":16678,"close":16742,"volume":89209},{"date":"2024-10-30","open":16861,"high":16945,"low":16861,"close":16945,"volume":104625},{"date":"2024-10-31","open":16941,"high":16971,"low":16917,"close":16936,"volume":88899},{"date":"2024-11-01","open":16687,"high":16746,"low":16672,"close":16717,"volume":156445},{"date":"2024-11-04","open":16647,"high":16667,"low":16622,"close":16647,"volume":110558},{"date":"2024-11-05","open":16617,"high":16622,"low":16552,"close":16607,"volume":81885},{"date":"2024-11-06","open":16648,"high":16713,"low":16598,"close":16598,"volume":120526},{"date":"2024-11-07","open":16175,"high":16175,"low":16046,"close":16130,"volume":214951},{"date":"2024-11-08","open":16418,"high":16448,"low":16314,"close":16319,"volume":112004},{"date":"2024-11-11","open":16314,"high":16314,"low":16189,"close":16229,"volume":145984},{"date":"2024-11-12","open":15925,"high":15940,"low":15801,"close":15836,"volume":141624},{"date":"2024-11-13","open":15767,"high":15857,"low":15762,"close":15817,"volume":170986},{"date":"2024-11-14","open":15607,"high":15607,"low":15463,"close":15498,"volume":166138},{"date":"2024-11-15","open":15558,"high":15598,"low":15499,"close":15518,"volume":87236},{"date":"2024-11-18","open":15592,"high":15756,"low":15592,"close":15697,"volume":157576},{"date":"2024-11-19","open":15836,"high":15925,"low":15836,"close":15911,"volume":130736},{"date":"2024-11-20","open":15966,"high":16021,"low":15946,"close":15961,"volume":131745},{"date":"2024-11-21","open":16086,"high":16135,"low":16071,"close":16135,"volume":104674},{"date":"2024-11-22","open":16169,"high":16319,"low":16164,"close":16284,"volume":94874},{"date":"2024-11-25","open":16479,"high":16489,"low":16106,"close":16170,"volume":250128},{"date":"2024-11-26","open":15816,"high":15950,"low":15806,"close":15896,"volume":91823},{"date":"2024-11-27","open":15955,"high":16035,"low":15925,"close":16035,"volume":89466},{"date":"2024-11-28","open":15976,"high":16270,"low":15892,"close":15976,"volume":132908},{"date":"2024-11-29","open":15996,"high":16165,"low":15956,"close":16150,"volume":138757},{"date":"2024-12-02","open":16040,"high":16040,"low":15886,"close":15906,"volume":165817},{"date":"2024-12-03","open":15995,"high":16055,"low":15955,"close":16055,"volume":64877},{"date":"2024-12-04","open":16020,"high":16060,"low":15975,"close":16055,"volume":63308},{"date":"2024-12-05","open":16060,"high":16100,"low":16030,"close":16065,"volume":52103},{"date":"2024-12-06","open":15971,"high":16016,"low":15837,"close":16001,"volume":152259},{"date":"2024-12-09","open":15991,"high":16061,"low":15926,"close":16001,"volume":135064},{"date":"2024-12-10","open":16111,"high":16200,"low":16106,"close":16175,"volume":171925},{"date":"2024-12-11","open":16354,"high":16464,"low":16349,"close":16414,"volume":249957},{"date":"2024-12-12","open":16552,"high":16592,"low":16488,"close":16523,"volume":184298},{"date":"2024-12-13","open":16259,"high":16323,"low":16234,"close":16264,"volume":60788},{"date":"2024-12-16","open":16045,"high":16075,"low":15995,"close":16075,"volume":55498},{"date":"2024-12-17","open":16045,"high":16080,"low":16025,"close":16025,"volume":52115},{"date":"2024-12-18","open":16011,"high":16031,"low":15981,"close":16011,"volume":61098},{"date":"2024-12-19","open":15658,"high":15817,"low":15633,"close":15767,"volume":87081},{"date":"2024-12-20","open":15667,"high":15717,"low":15632,"close":15717,"volume":73314},{"date":"2024-12-23","open":15871,"high":15901,"low":15841,"close":15891,"volume":64731},{"date":"2024-12-24","open":15816,"high":15841,"low":15796,"close":15826,"volume":57842},{"date":"2024-12-26","open":15836,"high":15911,"low":15836,"close":15886,"volume":65416},{"date":"2024-12-27","open":15936,"high":15956,"low":15912,"close":15936,"volume":60296},{"date":"2024-12-30","open":15891,"high":15891,"low":15836,"close":15836,"volume":72642},{"date":"2025-01-02","open":15867,"high":15931,"low":15867,"close":15921,"volume":99822},{"date":"2025-01-03","open":16055,"high":16124,"low":16055,"close":16080,"volume":119245},{"date":"2025-01-06","open":15970,"high":16020,"low":15906,"close":15906,"volume":149975},{"date":"2025-01-07","open":15912,"high":15996,"low":15902,"close":15996,"volume":108484},{"date":"2025-01-08","open":16020,"high":16050,"low":16000,"close":16050,"volume":90140},{"date":"2025-01-09","open":16115,"high":16129,"low":16095,"close":16115,"volume":69622},{"date":"2025-01-10","open":16204,"high":16264,"low":16199,"close":16264,"volume":77851},{"date":"2025-01-13","open":16359,"high":16394,"low":16305,"close":16344,"volume":100913},{"date":"2025-01-14","open":16185,"high":16190,"low":16150,"close":16160,"volume":90690},{"date":"2025-01-15","open":16199,"high":16229,"low":16169,"close":16229,"volume":107821},{"date":"2025-01-16","open":16384,"high":16439,"low":16364,"close":16389,"volume":115827},{"date":"2025-01-17","open":16438,"high":16523,"low":16438,"close":16493,"volume":59194},{"date":"2025-01-20","open":16469,"high":16558,"low":16439,"close":16558,"volume":82272},{"date":"2025-01-21","open":16429,"high":16548,"low":16369,"close":16548,"volume":79168},{"date":"2025-01-22","open":16572,"high":16662,"low":16572,"close":16627,"volume":148788},{"date":"2025-01-23","open":16627,"high":16642,"low":16597,"close":16627,"volume":72404},{"date":"2025-01-24","open":16628,"high":16762,"low":16618,"close":16757,"volume":83417},{"date":"2025-01-31","open":17021,"high":17046,"low":16956,"close":16986,"volume":185432},{"date":"2025-02-03","open":16907,"high":16931,"low":16713,"close":16807,"volume":265215},{"date":"2025-02-04","open":16991,"high":17056,"low":16956,"close":16966,"volume":110727},{"date":"2025-02-05","open":17129,"high":17234,"low":17125,"close":17234,"volume":189825},{"date":"2025-02-06","open":17214,"high":17249,"low":17204,"close":17234,"volume":146224},{"date":"2025-02-07","open":17200,"high":17250,"low":17185,"close":17220,"volume":106639},{"date":"2025-02-10","open":17260,"high":17379,"low":17250,"close":17379,"volume":188354},{"date":"2025-02-11","open":17568,"high":17713,"low":17519,"close":17593,"volume":604536},{"date":"2025-02-12","open":17469,"high":17474,"low":17349,"close":17409,"volume":393952},{"date":"2025-02-13","open":17479,"high":17603,"low":17469,"close":17558,"volume":240901},{"date":"2025-02-14","open":17647,"high":17702,"low":17622,"close":17702,"volume":394134},{"date":"2025-02-17","open":17275,"high":17424,"low":17265,"close":17339,"volume":265689},{"date":"2025-02-18","open":17373,"high":17488,"low":17343,"close":17478,"volume":192408},{"date":"2025-02-19","open":17613,"high":17663,"low":17573,"close":17623,"volume":309709},{"date":"2025-02-20","open":17617,"high":17687,"low":17617,"close":17672,"volume":227204},{"date":"2025-02-21","open":17673,"high":17703,"low":17553,"close":17583,"volume":395076},{"date":"2025-02-24","open":17597,"high":17657,"low":17532,"close":17642,"volume":336201},{"date":"2025-02-25","open":17698,"high":17723,"low":17618,"close":17623,"volume":151767},{"date":"2025-02-26","open":17498,"high":17562,"low":17453,"close":17463,"volume":161601},{"date":"2025-02-27","open":17509,"high":17519,"low":17334,"close":17369,"volume":175494},{"date":"2025-02-28","open":17230,"high":17290,"low":17126,"close":17195,"volume":296333},{"date":"2025-03-04","open":17304,"high":17338,"low":17264,"close":17314,"volume":302532},{"date":"2025-03-05","open":17453,"high":17508,"low":17393,"close":17493,"volume":243481},{"date":"2025-03-06","open":17473,"high":17532,"low":17458,"close":17503,"volume":118279},{"date":"2025-03-07","open":17414,"high":17439,"low":17349,"close":17424,"volume":443763},{"date":"2025-03-10","open":17449,"high":17474,"low":17394,"close":17424,"volume":188223},{"date":"2025-03-11","open":17249,"high":17338,"low":17224,"close":17324,"volume":226694},{"date":"2025-03-12","open":17443,"high":17468,"low":17418,"close":17453,"volume":140165},{"date":"2025-03-13","open":17583,"high":17658,"low":17583,"close":17613,"volume":150600},{"date":"2025-03-14","open":17891,"high":17945,"low":17881,"close":17891,"volume":496919},{"date":"2025-03-17","open":17891,"high":17916,"low":17861,"close":17896,"volume":131867},{"date":"2025-03-18","open":17956,"high":18061,"low":17956,"close":18026,"volume":177526},{"date":"2025-03-19","open":18131,"high":18230,"low":18126,"close":18195,"volume":152663},{"date":"2025-03-20","open":18264,"high":18299,"low":18229,"close":18254,"volume":209017},{"date":"2025-03-21","open":18235,"high":18245,"low":18091,"close":18140,"volume":171784},{"date":"2025-03-24","open":18100,"high":18105,"low":18035,"close":18085,"volume":182768},{"date":"2025-03-25","open":18005,"high":18070,"low":17990,"close":18060,"volume":259243},{"date":"2025-03-26","open":18075,"high":18100,"low":18025,"close":18080,"volume":99130},{"date":"2025-03-27","open":18076,"high":18185,"low":18071,"close":18145,"volume":134746},{"date":"2025-03-28","open":18334,"high":18478,"low":18329,"close":18478,"volume":232492},{"date":"2025-03-31","open":18493,"high":18687,"low":18423,"close":18657,"volume":418283},{"date":"2025-04-01","open":18672,"high":18801,"low":18672,"close":18727,"volume":477171},{"date":"2025-04-02","open":18638,"high":18728,"low":18588,"close":18633,"volume":317905},{"date":"2025-04-03","open":18872,"high":18887,"low":18608,"close":18608,"volume":426081},{"date":"2025-04-04","open":18547,"high":18572,"low":18403,"close":18478,"volume":230359},{"date":"2025-04-07","open":17887,"high":18260,"low":17693,"close":17986,"volume":769230},{"date":"2025-04-08","open":17767,"high":17951,"low":17742,"close":17951,"volume":185624},{"date":"2025-04-09","open":17717,"high":18045,"low":17702,"close":18045,"volume":206496},{"date":"2025-04-10","open":18364,"high":18658,"low":18339,"close":18598,"volume":344271},{"date":"2025-04-11","open":19005,"high":19199,"low":18985,"close":19080,"volume":605616},{"date":"2025-04-14","open":19174,"high":19299,"low":19130,"close":19249,"volume":237590},{"date":"2025-04-15","open":19111,"high":19225,"low":19081,"close":19190,"volume":169674},{"date":"2025-04-16","open":19349,"high":19583,"low":19349,"close":19583,"volume":274854},{"date":"2025-04-17","open":19892,"high":19942,"low":19723,"close":19807,"volume":438549},{"date":"2025-04-18","open":19712,"high":19881,"low":19677,"close":19851,"volume":254495},{"date":"2025-04-21","open":19911,"high":20135,"low":19901,"close":20135,"volume":357214},{"date":"2025-04-22","open":20413,"high":20771,"low":20269,"close":20707,"volume":489338},{"date":"2025-04-23","open":19781,"high":20095,"low":19632,"close":19727,"volume":657367},{"date":"2025-04-24","open":19682,"high":19965,"low":19657,"close":19702,"volume":436124},{"date":"2025-04-25","open":19862,"high":19961,"low":19509,"close":19563,"volume":448091},{"date":"2025-04-28","open":19587,"high":19682,"low":19403,"close":19533,"volume":244946},{"date":"2025-04-29","open":19806,"high":19821,"low":19622,"close":19732,"volume":207979},{"date":"2025-04-30","open":19703,"high":19762,"low":19603,"close":19628,"volume":170249},{"date":"2025-05-02","open":19230,"high":19349,"low":19150,"close":19349,"volume":436868},{"date":"2025-05-07","open":20174,"high":20179,"low":19941,"close":20140,"volume":356891},{"date":"2025-05-08","open":20031,"high":20255,"low":19777,"close":19812,"volume":384122},{"date":"2025-05-09","open":19637,"high":19732,"low":19388,"close":19682,"volume":294301},{"date":"2025-05-12","open":19484,"high":19504,"low":19315,"close":19424,"volume":420007},{"date":"2025-05-13","open":19189,"high":19309,"low":19055,"close":19294,"volume":206006},{"date":"2025-05-14","open":19279,"high":19279,"low":19080,"close":19125,"volume":291666},{"date":"2025-05-15","open":18872,"high":18907,"low":18484,"close":18603,"volume":381594},{"date":"2025-05-16","open":19154,"high":19204,"low":18980,"close":19080,"volume":269436},{"date":"2025-05-19","open":19149,"high":19239,"low":18985,"close":19120,"volume":284505},{"date":"2025-05-20","open":19065,"high":19140,"low":18975,"close":19045,"volume":221662},{"date":"2025-05-21","open":19469,"high":19643,"low":19444,"close":19638,"volume":209380},{"date":"2025-05-22","open":19652,"high":19806,"low":19652,"close":19732,"volume":213615},{"date":"2025-05-23","open":19518,"high":19707,"low":19448,"close":19687,"volume":135514},{"date":"2025-05-26","open":19762,"high":19852,"low":19688,"close":19762,"volume":144663},{"date":"2025-05-27","open":19767,"high":19807,"low":19603,"close":19633,"volume":133175},{"date":"2025-05-28","open":19562,"high":19602,"low":19453,"close":19533,"volume":784401},{"date":"2025-05-29","open":19244,"high":19373,"low":19174,"close":19344,"volume":273418},{"date":"2025-05-30","open":19573,"high":19618,"low":19434,"close":19434,"volume":197800},{"date":"2025-06-02","open":19547,"high":19732,"low":19503,"close":19732,"volume":143280},{"date":"2025-06-04","open":19847,"high":19927,"low":19777,"close":19822,"volume":147578},{"date":"2025-06-05","open":19941,"high":19995,"low":19841,"close":19886,"volume":194009},{"date":"2025-06-09","open":19603,"high":19603,"low":19439,"close":19593,"volume":153288},{"date":"2025-06-10","open":19623,"high":19643,"low":19494,"close":19623,"volume":258125},{"date":"2025-06-11","open":19632,"high":19732,"low":19622,"close":19687,"volume":178882},{"date":"2025-06-12","open":19866,"high":19946,"low":19841,"close":19911,"volume":252642},{"date":"2025-06-13","open":20051,"high":20359,"low":20036,"close":20245,"volume":554238},{"date":"2025-06-16","open":20320,"high":20384,"low":20155,"close":20160,"volume":360136},{"date":"2025-06-17","open":20076,"high":20091,"low":19907,"close":20001,"volume":234829},{"date":"2025-06-18","open":19966,"high":20051,"low":19887,"close":19976,"volume":141379},{"date":"2025-06-19","open":19902,"high":19971,"low":19752,"close":19752,"volume":183652},{"date":"2025-06-20","open":19841,"high":19856,"low":19702,"close":19712,"volume":178566},{"date":"2025-06-23","open":19897,"high":19897,"low":19718,"close":19792,"volume":238820},{"date":"2025-06-24","open":19728,"high":19787,"low":19583,"close":19603,"volume":299600},{"date":"2025-06-25","open":19583,"high":19663,"low":19578,"close":19633,"volume":142284},{"date":"2025-06-26","open":19672,"high":19717,"low":19627,"close":19667,"volume":94749},{"date":"2025-06-27","open":19558,"high":19583,"low":19394,"close":19429,"volume":230375},{"date":"2025-06-30","open":19240,"high":19394,"low":19210,"close":19389,"volume":136253},{"date":"2025-07-01","open":19514,"high":19643,"low":19504,"close":19618,"volume":168126},{"date":"2025-07-02","open":19657,"high":19707,"low":19617,"close":19662,"volume":184341},{"date":"2025-07-03","open":19723,"high":19817,"low":19693,"close":19802,"volume":122332},{"date":"2025-07-04","open":19632,"high":19702,"low":19587,"close":19702,"volume":141312},{"date":"2025-07-07","open":19617,"high":19617,"low":19463,"close":19513,"volume":124389},{"date":"2025-07-08","open":19633,"high":19663,"low":19608,"close":19638,"volume":111005},{"date":"2025-07-09","open":19459,"high":19489,"low":19349,"close":19364,"volume":154697},{"date":"2025-07-10","open":19519,"high":19583,"low":19514,"close":19578,"volume":228331},{"date":"2025-07-11","open":19577,"high":19712,"low":19577,"close":19712,"volume":141675},{"date":"2025-07-14","open":19867,"high":19907,"low":19787,"close":19827,"volume":145942},{"date":"2025-07-15","open":19713,"high":19827,"low":19698,"close":19802,"volume":100729},{"date":"2025-07-16","open":19617,"high":19672,"low":19572,"close":19672,"volume":93892},{"date":"2025-07-17","open":19693,"high":19703,"low":19608,"close":19608,"volume":147601},{"date":"2025-07-18","open":19647,"high":19682,"low":19607,"close":19657,"volume":72217},{"date":"2025-07-21","open":19712,"high":19856,"low":19702,"close":19856,"volume":124587},{"date":"2025-07-22","open":20031,"high":20041,"low":19961,"close":19976,"volume":159434},{"date":"2025-07-23","open":20210,"high":20285,"low":20155,"close":20200,"volume":226627},{"date":"2025-07-24","open":19975,"high":19980,"low":19856,"close":19856,"volume":112333},{"date":"2025-07-25","open":19816,"high":19841,"low":19722,"close":19747,"volume":94563},{"date":"2025-07-28","open":19603,"high":19673,"low":19568,"close":19638,"volume":175227},{"date":"2025-07-29","open":19468,"high":19518,"low":19438,"close":19518,"volume":137913},{"date":"2025-07-30","open":19547,"high":19587,"low":19518,"close":19533,"volume":97278},{"date":"2025-07-31","open":19290,"high":19389,"low":19275,"close":19384,"volume":155499},{"date":"2025-08-01","open":19294,"high":19353,"low":19244,"close":19319,"volume":196308},{"date":"2025-08-04","open":19727,"high":19737,"low":19637,"close":19697,"volume":178738},{"date":"2025-08-05","open":19832,"high":19872,"low":19787,"close":19797,"volume":135754},{"date":"2025-08-06","open":19866,"high":19886,"low":19806,"close":19861,"volume":166055},{"date":"2025-08-07","open":19862,"high":19956,"low":19847,"close":19956,"volume":110468},{"date":"2025-08-08","open":20200,"high":20315,"low":20116,"close":20210,"volume":323668},{"date":"2025-08-11","open":19986,"high":19986,"low":19822,"close":19822,"volume":196707},{"date":"2025-08-12","open":19648,"high":19708,"low":19613,"close":19623,"volume":191619},{"date":"2025-08-13","open":19657,"high":19702,"low":19617,"close":19697,"volume":97556},{"date":"2025-08-14","open":19737,"high":19811,"low":19692,"close":19717,"volume":120855},{"date":"2025-08-18","open":19503,"high":19697,"low":19493,"close":19647,"volume":156549},{"date":"2025-08-19","open":19534,"high":19593,"low":19509,"close":19563,"volume":83935},{"date":"2025-08-20","open":19428,"high":19493,"low":19403,"close":19478,"volume":131561},{"date":"2025-08-21","open":19592,"high":19607,"low":19543,"close":19543,"volume":76827},{"date":"2025-08-22","open":19557,"high":19577,"low":19498,"close":19503,"volume":72506},{"date":"2025-08-25","open":19748,"high":19762,"low":19703,"close":19752,"volume":108481},{"date":"2025-08-26","open":19658,"high":19872,"low":19648,"close":19792,"volume":117995},{"date":"2025-08-27","open":19892,"high":19912,"low":19812,"close":19847,"volume":82883},{"date":"2025-08-28","open":19961,"high":19981,"low":19912,"close":19961,"volume":143140},{"date":"2025-08-29","open":20095,"high":20125,"low":20055,"close":20080,"volume":168258},{"date":"2025-09-01","open":20290,"high":20558,"low":20280,"close":20558,"volume":486574},{"date":"2025-09-02","open":20558,"high":20698,"low":20529,"close":20583,"volume":242468},{"date":"2025-09-03","open":20792,"high":20922,"low":20782,"close":20832,"volume":219966},{"date":"2025-09-04","open":20922,"high":20961,"low":20683,"close":20797,"volume":217850},{"date":"2025-09-05","open":20896,"high":20941,"low":20861,"close":20886,"volume":187070},{"date":"2025-09-08","open":21011,"high":21051,"low":20966,"close":21051,"volume":258239},{"date":"2025-09-09","open":21259,"high":21413,"low":21254,"close":21299,"volume":427456},{"date":"2025-09-10","open":21259,"high":21344,"low":21174,"close":21329,"volume":254194},{"date":"2025-09-11","open":21314,"high":21344,"low":21189,"close":21259,"volume":243809},{"date":"2025-09-12","open":21250,"high":21394,"low":21235,"close":21369,"volume":138568},{"date":"2025-09-15","open":21274,"high":21334,"low":21209,"close":21314,"volume":251739},{"date":"2025-09-16","open":21508,"high":21587,"low":21493,"close":21558,"volume":422713},{"date":"2025-09-17","open":21602,"high":21622,"low":21493,"close":21508,"volume":227136},{"date":"2025-09-18","open":21443,"high":21448,"low":21239,"close":21274,"volume":211111},{"date":"2025-09-19","open":21259,"high":21388,"low":21214,"close":21329,"volume":201057},{"date":"2025-09-22","open":21538,"high":21662,"low":21533,"close":21662,"volume":254701},{"date":"2025-09-23","open":21906,"high":21985,"low":21856,"close":21951,"volume":327323},{"date":"2025-09-24","open":21971,"high":22066,"low":21912,"close":22046,"volume":238853},{"date":"2025-09-25","open":21856,"high":21896,"low":21771,"close":21871,"volume":310312},{"date":"2025-09-26","open":21866,"high":21901,"low":21796,"close":21901,"volume":326422},{"date":"2025-09-29","open":21976,"high":22280,"low":21966,"close":22255,"volume":412353},{"date":"2025-09-30","open":22339,"high":22572,"low":22334,"close":22568,"volume":406372},{"date":"2025-10-01","open":22533,"high":22607,"low":22488,"close":22528,"volume":542678},{"date":"2025-10-02","open":22514,"high":22593,"low":22459,"close":22593,"volume":657692},{"date":"2025-10-10","open":23174,"high":23224,"low":22941,"close":23090,"volume":616859},{"date":"2025-10-13","open":23473,"high":23742,"low":23433,"close":23697,"volume":730790},{"date":"2025-10-14","open":24050,"high":24289,"low":23881,"close":23946,"volume":1079457},{"date":"2025-10-15","open":24210,"high":24404,"low":24181,"close":24399,"volume":685609},{"date":"2025-10-16","open":24488,"high":24667,"low":24438,"close":24583,"volume":796133},{"date":"2025-10-17","open":25403,"high":25463,"low":24881,"close":25384,"volume":1334939},{"date":"2025-10-20","open":24643,"high":24837,"low":24529,"close":24593,"volume":1216830},{"date":"2025-10-21","open":25359,"high":25448,"low":25120,"close":25170,"volume":517444},{"date":"2025-10-22","open":23811,"high":24135,"low":23324,"close":24125,"volume":1653644},{"date":"2025-10-23","open":23792,"high":24061,"low":23653,"close":23996,"volume":1709713},{"date":"2025-10-24","open":23981,"high":24116,"low":23758,"close":23807,"volume":1720749},{"date":"2025-10-27","open":23662,"high":23831,"low":23563,"close":23742,"volume":1177417},{"date":"2025-10-28","open":23245,"high":23375,"low":22981,"close":22981,"volume":958979},{"date":"2025-10-29","open":23055,"high":23155,"low":22941,"close":23085,"volume":586747},{"date":"2025-10-30","open":22972,"high":23156,"low":22763,"close":23066,"volume":860481},{"date":"2025-10-31","open":23433,"high":23458,"low":23174,"close":23309,"volume":500882},{"date":"2025-11-03","open":23135,"high":23359,"low":23030,"close":23359,"volume":360858,"rsi_14":44.58,"sma_20":23700.7,"sma_60":21636.23,"sma_120":20632.38},{"date":"2025-11-04","open":23249,"high":23264,"low":23055,"close":23115,"volume":282973,"rsi_14":37.68,"sma_20":23728.05,"sma_60":21693.2,"sma_120":20659.91},{"date":"2025-11-05","open":22852,"high":23111,"low":22827,"close":23056,"volume":509462,"rsi_14":34.97,"sma_20":23754.4,"sma_60":21747.52,"sma_120":20688.02},{"date":"2025-11-06","open":23065,"high":23184,"low":23035,"close":23165,"volume":153202,"rsi_14":24.74,"sma_20":23783.05,"sma_60":21802.58,"sma_120":20719.2},{"date":"2025-11-07","open":23166,"high":23250,"low":23141,"close":23210,"volume":148625,"rsi_14":31.03,"sma_20":23789.0,"sma_60":21856.82,"sma_120":20751.83},{"date":"2025-11-10","open":23295,"high":23663,"low":23295,"close":23663,"volume":220574,"rsi_14":28.58,"sma_20":23787.25,"sma_60":21914.37,"sma_120":20789.63},{"date":"2025-11-11","open":23907,"high":24086,"low":23902,"close":24031,"volume":266093,"rsi_14":48.33,"sma_20":23791.45,"sma_60":21984.52,"sma_120":20834.87},{"date":"2025-11-12","open":24055,"high":24080,"low":23796,"close":23901,"volume":226399,"rsi_14":48.35,"sma_20":23766.6,"sma_60":22055.83,"sma_120":20875.04},{"date":"2025-11-13","open":24413,"high":24498,"low":24269,"close":24483,"volume":359660,"rsi_14":60.46,"sma_20":23761.6,"sma_60":22135.6,"sma_120":20919.73},{"date":"2025-11-14","open":24280,"high":24434,"low":24210,"close":24250,"volume":314744,"rsi_14":57.44,"sma_20":23704.85,"sma_60":22211.13,"sma_120":20963.1},{"date":"2025-11-17","open":23767,"high":23796,"low":23488,"close":23563,"volume":278755,"rsi_14":58.76,"sma_20":23653.4,"sma_60":22276.4,"sma_120":20995.82},{"date":"2025-11-18","open":23418,"high":23463,"low":23229,"close":23289,"volume":941762,"rsi_14":52.92,"sma_20":23559.35,"sma_60":22338.52,"sma_120":21025.46},{"date":"2025-11-19","open":23612,"high":23767,"low":23523,"close":23737,"volume":153985,"rsi_14":58.56,"sma_20":23539.95,"sma_60":22409.5,"sma_120":21059.21},{"date":"2025-11-20","open":23816,"high":23836,"low":23418,"close":23573,"volume":212393,"rsi_14":53.43,"sma_20":23518.85,"sma_60":22476.67,"sma_120":21090.97},{"date":"2025-11-21","open":23663,"high":23673,"low":23389,"close":23389,"volume":164236,"rsi_14":50.36,"sma_20":23497.95,"sma_60":22541.42,"sma_120":21122.28},{"date":"2025-11-24","open":23632,"high":23647,"low":23433,"close":23518,"volume":91675,"rsi_14":55.21,"sma_20":23486.75,"sma_60":22604.2,"sma_120":21155.48},{"date":"2025-11-25","open":24011,"high":24101,"low":23922,"close":24026,"volume":215136,"rsi_14":61.24,"sma_20":23539.0,"sma_60":22674.77,"sma_120":21194.49},{"date":"2025-11-26","open":24000,"high":24204,"low":23980,"close":24140,"volume":136520,"rsi_14":61.29,"sma_20":23591.75,"sma_60":22746.33,"sma_120":21233.72},{"date":"2025-11-27","open":24150,"high":24150,"low":24016,"close":24100,"volume":168739,"rsi_14":61.61,"sma_20":23649.5,"sma_60":22817.33,"sma_120":21271.12},{"date":"2025-11-28","open":24145,"high":24319,"low":24130,"close":24319,"volume":100353,"rsi_14":59.44,"sma_20":23706.05,"sma_60":22890.0,"sma_120":21309.61},{"date":"2025-12-01","open":24498,"high":24687,"low":24449,"close":24553,"volume":266700,"rsi_14":58.08,"sma_20":23771.85,"sma_60":22958.63,"sma_120":21349.52},{"date":"2025-12-02","open":24508,"high":24523,"low":24250,"close":24389,"volume":236926,"rsi_14":57.57,"sma_20":23841.6,"sma_60":23024.1,"sma_120":21390.5},{"date":"2025-12-03","open":24394,"high":24508,"low":24364,"close":24389,"volume":133792,"rsi_14":50.39,"sma_20":23914.35,"sma_60":23085.42,"sma_120":21431.23},{"date":"2025-12-04","open":24389,"high":24439,"low":24195,"close":24255,"volume":155452,"rsi_14":51.88,"sma_20":23974.85,"sma_60":23145.07,"sma_120":21470.3},{"date":"2025-12-05","open":24364,"high":24508,"low":24304,"close":24508,"volume":180760,"rsi_14":68.31,"sma_20":24045.9,"sma_60":23207.47,"sma_120":21509.62},{"date":"2025-12-08","open":24344,"high":24454,"low":24324,"close":24454,"volume":95182,"rsi_14":73.87,"sma_20":24091.55,"sma_60":23266.22,"sma_120":21545.72},{"date":"2025-12-09","open":24309,"high":24324,"low":24160,"close":24210,"volume":106164,"rsi_14":61.9,"sma_20":24106.55,"sma_60":23316.73,"sma_120":21580.47},{"date":"2025-12-10","open":24389,"high":24449,"low":24349,"close":24384,"volume":130866,"rsi_14":68.63,"sma_20":24136.75,"sma_60":23369.67,"sma_120":21618.02},{"date":"2025-12-11","open":24528,"high":24623,"low":24364,"close":24404,"volume":140948,"rsi_14":74.33,"sma_20":24138.85,"sma_60":23424.1,"sma_120":21655.93},{"date":"2025-12-12","open":24782,"high":24827,"low":24732,"close":24817,"volume":156237,"rsi_14":77.12,"sma_20":24173.4,"sma_60":23483.63,"sma_120":21699.17},{"date":"2025-12-15","open":24961,"high":25205,"low":24926,"close":25200,"volume":327079,"rsi_14":76.0,"sma_20":24261.5,"sma_60":23550.48,"sma_120":21745.95},{"date":"2025-12-16","open":24956,"high":25011,"low":24742,"close":24857,"volume":206048,"rsi_14":65.38,"sma_20":24346.05,"sma_60":23607.52,"sma_120":21789.19},{"date":"2025-12-17","open":24981,"high":25185,"low":24966,"close":25135,"volume":162245,"rsi_14":67.75,"sma_20":24422.2,"sma_60":23670.05,"sma_120":21836.34},{"date":"2025-12-18","open":25155,"high":25195,"low":25081,"close":25125,"volume":140853,"rsi_14":64.89,"sma_20":24506.05,"sma_60":23736.32,"sma_120":21883.16},{"date":"2025-12-19","open":25130,"high":25150,"low":24966,"close":25081,"volume":164818,"rsi_14":60.47,"sma_20":24596.9,"sma_60":23800.92,"sma_120":21929.31},{"date":"2025-12-22","open":25250,"high":25573,"low":25245,"close":25533,"volume":245572,"rsi_14":70.39,"sma_20":24704.0,"sma_60":23867.55,"sma_120":21981.24},{"date":"2025-12-23","open":25847,"high":26086,"low":25847,"close":25976,"volume":307704,"rsi_14":74.43,"sma_20":24808.0,"sma_60":23936.78,"sma_120":22037.22},{"date":"2025-12-24","open":26110,"high":26225,"low":25916,"close":25986,"volume":303186,"rsi_14":77.71,"sma_20":24906.75,"sma_60":24004.62,"sma_120":22091.37},{"date":"2025-12-26","open":26051,"high":26265,"low":26036,"close":26195,"volume":276914,"rsi_14":77.38,"sma_20":25012.0,"sma_60":24078.85,"sma_120":22146.89},{"date":"2025-12-29","open":26215,"high":26215,"low":25860,"close":25955,"volume":265236,"rsi_14":70.23,"sma_20":25087.75,"sma_60":24146.42,"sma_120":22198.17},{"date":"2025-12-30","open":25095,"high":25300,"low":24975,"close":25235,"volume":340121,"rsi_14":61.65,"sma_20":25115.75,"sma_60":24196.1,"sma_120":22244.28},{"date":"2026-01-02","open":25130,"high":25310,"low":25085,"close":25310,"volume":316035,"rsi_14":60.63,"sma_20":25155.75,"sma_60":24241.8,"sma_120":22292.59},{"date":"2026-01-05","open":25230,"high":25525,"low":25200,"close":25525,"volume":318307,"rsi_14":62.56,"sma_20":25206.5,"sma_60":24291.75,"sma_120":22341.66},{"date":"2026-01-06","open":25625,"high":25830,"low":25565,"close":25760,"volume":191602,"rsi_14":60.79,"sma_20":25275.75,"sma_60":24344.55,"sma_120":22394.97},{"date":"2026-01-07","open":25935,"high":25955,"low":25655,"close":25705,"volume":216724,"rsi_14":55.48,"sma_20":25329.5,"sma_60":24388.13,"sma_120":22446.03},{"date":"2026-01-08","open":25745,"high":25775,"low":25480,"close":25550,"volume":186951,"rsi_14":58.69,"sma_20":25378.25,"sma_60":24419.02,"sma_120":22494.68},{"date":"2026-01-09","open":25820,"high":25835,"low":25695,"close":25805,"volume":209844,"rsi_14":58.37,"sma_20":25452.0,"sma_60":24450.0,"sma_120":22544.51},{"date":"2026-01-12","open":26200,"high":26575,"low":26195,"close":26405,"volume":431199,"rsi_14":65.02,"sma_20":25547.0,"sma_60":24483.45,"sma_120":22599.54},{"date":"2026-01-13","open":26525,"high":26560,"low":26410,"close":26495,"volume":221228,"rsi_14":66.58,"sma_20":25645.5,"sma_60":24515.32,"sma_120":22656.4},{"date":"2026-01-14","open":26520,"high":26770,"low":26520,"close":26740,"volume":257827,"rsi_14":64.67,"sma_20":25735.5,"sma_60":24537.92,"sma_120":22715.84},{"date":"2026-01-15","open":26635,"high":26645,"low":26415,"close":26575,"volume":241980,"rsi_14":56.91,"sma_20":25798.0,"sma_60":24570.97,"sma_120":22773.49},{"date":"2026-01-16","open":26575,"high":26620,"low":26475,"close":26555,"volume":183607,"rsi_14":56.45,"sma_20":25876.75,"sma_60":24594.05,"sma_120":22829.32},{"date":"2026-01-19","open":26960,"high":27020,"low":26855,"close":26945,"volume":178578,"rsi_14":58.64,"sma_20":25961.0,"sma_60":24641.05,"sma_120":22887.4},{"date":"2026-01-20","open":26935,"high":27220,"low":26895,"close":27195,"volume":270476,"rsi_14":67.87,"sma_20":26058.25,"sma_60":24694.38,"sma_120":22945.7},{"date":"2026-01-21","open":27545,"high":28160,"low":27510,"close":28160,"volume":489528,"rsi_14":89.37,"sma_20":26206.0,"sma_60":24766.95,"sma_120":23014.9},{"date":"2026-01-22","open":27575,"high":27825,"low":27510,"close":27825,"volume":429316,"rsi_14":81.64,"sma_20":26314.25,"sma_60":24835.0,"sma_120":23082.22},{"date":"2026-01-23","open":28570,"high":28635,"low":28465,"close":28555,"volume":395583,"rsi_14":83.74,"sma_20":26436.75,"sma_60":24927.92,"sma_120":23156.53},{"date":"2026-01-26","open":29035,"high":29345,"low":28985,"close":29275,"volume":719190,"rsi_14":85.33,"sma_20":26594.75,"sma_60":25031.08,"sma_120":23237.84},{"date":"2026-01-27","open":29015,"high":29275,"low":28860,"close":29275,"volume":532352,"rsi_14":86.28,"sma_20":26742.25,"sma_60":25134.58,"sma_120":23319.03},{"date":"2026-01-28","open":29750,"high":30290,"low":29675,"close":30240,"volume":544349,"rsi_14":90.92,"sma_20":26956.5,"sma_60":25250.1,"sma_120":23409.5},{"date":"2026-01-29","open":31660,"high":32125,"low":31305,"close":32125,"volume":1138083,"rsi_14":92.93,"sma_20":27301.0,"sma_60":25396.2,"sma_120":23516.22},{"date":"2026-01-30","open":31290,"high":31355,"low":29430,"close":29680,"volume":1707381,"rsi_14":67.79,"sma_20":27519.5,"sma_60":25505.62,"sma_120":23599.41},{"date":"2026-02-02","open":27145,"high":28085,"low":25845,"close":25845,"volume":2578195,"rsi_14":47.49,"sma_20":27535.5,"sma_60":25552.12,"sma_120":23649.82},{"date":"2026-02-03","open":27300,"high":27880,"low":27185,"close":27880,"volume":1053011,"rsi_14":53.87,"sma_20":27641.5,"sma_60":25630.7,"sma_120":23716.64},{"date":"2026-02-04","open":28310,"high":29095,"low":28310,"close":28965,"volume":494294,"rsi_14":57.63,"sma_20":27804.5,"sma_60":25726.63,"sma_120":23791.72},{"date":"2026-02-05","open":28685,"high":28695,"low":27390,"close":28180,"volume":1265623,"rsi_14":54.95,"sma_20":27936.0,"sma_60":25801.93,"sma_120":23858.15},{"date":"2026-02-06","open":26900,"high":28015,"low":26590,"close":27760,"volume":543903,"rsi_14":52.48,"sma_20":28033.75,"sma_60":25864.1,"sma_120":23924.31},{"date":"2026-02-09","open":28775,"high":28845,"low":28415,"close":28740,"volume":335438,"rsi_14":54.5,"sma_20":28150.5,"sma_60":25944.75,"sma_120":24000.29},{"date":"2026-02-10","open":28765,"high":28920,"low":28655,"close":28795,"volume":167122,"rsi_14":51.95,"sma_20":28265.5,"sma_60":26016.62,"sma_120":24076.11},{"date":"2026-02-11","open":28820,"high":28965,"low":28755,"close":28940,"volume":223753,"rsi_14":53.47,"sma_20":28375.5,"sma_60":26094.8,"sma_120":24152.97},{"date":"2026-02-12","open":28945,"high":29025,"low":28845,"close":28925,"volume":186967,"rsi_14":51.2,"sma_20":28493.0,"sma_60":26184.17,"sma_120":24230.28},{"date":"2026-02-13","open":28090,"high":28555,"low":28085,"close":28330,"volume":285370,"rsi_14":46.9,"sma_20":28581.75,"sma_60":26268.18,"sma_120":24303.35},{"date":"2026-02-19","open":28420,"high":28590,"low":28350,"close":28590,"volume":179187,"rsi_14":47.79,"sma_20":28664.0,"sma_60":26349.07,"sma_120":24379.28},{"date":"2026-02-20","open":28545,"high":28730,"low":28485,"close":28730,"volume":169402,"rsi_14":44.86,"sma_20":28740.75,"sma_60":26435.02,"sma_120":24455.84},{"date":"2026-02-23","open":29550,"high":29620,"low":29350,"close":29495,"volume":399391,"rsi_14":40.3,"sma_20":28807.5,"sma_60":26536.8,"sma_120":24539.11},{"date":"2026-02-24","open":29895,"high":29945,"low":29415,"close":29585,"volume":537309,"rsi_14":49.58,"sma_20":28895.5,"sma_60":26637.92,"sma_120":24621.06},{"date":"2026-02-25","open":29440,"high":29800,"low":29370,"close":29695,"volume":253313,"rsi_14":75.74,"sma_20":28952.5,"sma_60":26732.42,"sma_120":24703.59},{"date":"2026-02-26","open":29515,"high":29750,"low":29465,"close":29695,"volume":247355,"rsi_14":66.67,"sma_20":28973.5,"sma_60":26825.0,"sma_120":24785.67},{"date":"2026-02-27","open":29615,"high":29710,"low":29520,"close":29690,"volume":217091,"rsi_14":58.3,"sma_20":28994.25,"sma_60":26916.17,"sma_120":24866.75},{"date":"2026-03-03","open":30505,"high":30735,"low":30180,"close":30365,"volume":859220,"rsi_14":75.68,"sma_20":29000.5,"sma_60":27014.92,"sma_120":24952.46},{"date":"2026-03-04","open":29280,"high":29660,"low":29170,"close":29345,"volume":527946,"rsi_14":66.32,"sma_20":28861.5,"sma_60":27092.75,"sma_120":25025.69},{"date":"2026-03-05","open":29455,"high":29640,"low":29215,"close":29350,"volume":262545,"rsi_14":57.86,"sma_20":28845.0,"sma_60":27173.42,"sma_120":25098.76},{"date":"2026-03-06","open":28985,"high":29345,"low":28910,"close":29225,"volume":254016,"rsi_14":55.44,"sma_20":29014.0,"sma_60":27252.0,"sma_120":25168.71},{"date":"2026-03-09","open":28975,"high":29320,"low":28615,"close":29260,"volume":351726,"rsi_14":54.17,"sma_20":29083.0,"sma_60":27333.42,"sma_120":25239.24},{"date":"2026-03-10","open":29320,"high":29610,"low":29270,"close":29575,"volume":368794,"rsi_14":57.85,"sma_20":29113.5,"sma_60":27415.83,"sma_120":25311.65},{"date":"2026-03-11","open":29655,"high":29820,"low":29605,"close":29740,"volume":148797,"rsi_14":69.0,"sma_20":29191.5,"sma_60":27501.92,"sma_120":25384.07},{"date":"2026-03-12","open":29295,"high":29500,"low":29230,"close":29410,"volume":140006,"rsi_14":60.85,"sma_20":29274.0,"sma_60":27586.58,"sma_120":25451.66},{"date":"2026-03-13","open":29070,"high":29230,"low":29040,"close":29045,"volume":135889,"rsi_14":53.93,"sma_20":29289.25,"sma_60":27662.25,"sma_120":25515.96},{"date":"2026-03-16","open":28485,"high":28690,"low":28395,"close":28635,"volume":196036,"rsi_14":38.22,"sma_20":29281.25,"sma_60":27730.75,"sma_120":25577.42},{"date":"2026-03-17","open":28570,"high":28730,"low":28455,"close":28550,"volume":236961,"rsi_14":35.8,"sma_20":29261.75,"sma_60":27790.92,"sma_120":25637.28},{"date":"2026-03-18","open":28520,"high":28595,"low":28390,"close":28565,"volume":138826,"rsi_14":34.08,"sma_20":29243.75,"sma_60":27844.92,"sma_120":25697.7},{"date":"2026-03-19","open":27560,"high":27725,"low":27420,"close":27420,"volume":351275,"rsi_14":25.77,"sma_20":29198.25,"sma_60":27885.58,"sma_120":25746.55},{"date":"2026-03-20","open":26445,"high":26970,"low":26425,"close":26710,"volume":442096,"rsi_14":22.41,"sma_20":29104.25,"sma_60":27909.75,"sma_120":25789.9},{"date":"2026-03-23","open":25445,"high":25480,"low":24200,"close":24200,"volume":905427,"rsi_14":7.39,"sma_20":28877.75,"sma_60":27892.25,"sma_120":25814.28},{"date":"2026-03-24","open":25265,"high":25340,"low":24530,"close":25000,"volume":445645,"rsi_14":19.03,"sma_20":28653.0,"sma_60":27888.83,"sma_120":25844.88},{"date":"2026-03-25","open":25925,"high":26180,"low":25805,"close":25915,"volume":292543,"rsi_14":28.33,"sma_20":28469.5,"sma_60":27893.08,"sma_120":25880.32},{"date":"2026-03-26","open":25610,"high":25850,"low":25115,"close":25255,"volume":245936,"rsi_14":26.54,"sma_20":28247.5,"sma_60":27878.92,"sma_120":25907.85},{"date":"2026-03-27","open":25065,"high":25450,"low":24875,"close":25390,"volume":253267,"rsi_14":27.39,"sma_20":28032.25,"sma_60":27866.83,"sma_120":25935.72},{"date":"2026-03-30","open":25240,"high":25790,"low":25130,"close":25760,"volume":550781,"rsi_14":27.86,"sma_20":27835.75,"sma_60":27857.42,"sma_120":25968.13},{"date":"2026-03-31","open":25645,"high":26275,"low":25500,"close":25930,"volume":191556,"rsi_14":27.9,"sma_20":27614.0,"sma_60":27857.0,"sma_120":26001.71},{"date":"2026-04-01","open":26690,"high":26850,"low":26530,"close":26755,"volume":324888,"rsi_14":35.44,"sma_20":27484.5,"sma_60":27882.33,"sma_120":26039.22},{"date":"2026-04-02","open":27160,"high":27265,"low":25910,"close":26095,"volume":475489,"rsi_14":34.33,"sma_20":27321.75,"sma_60":27895.42,"sma_120":26068.61},{"date":"2026-04-03","open":26250,"high":26670,"low":26250,"close":26585,"volume":85443,"rsi_14":39.2,"sma_20":27189.75,"sma_60":27913.08,"sma_120":26102.42},{"date":"2026-04-06","open":26220,"high":26585,"low":26160,"close":26485,"volume":417951,"rsi_14":39.14,"sma_20":27051.0,"sma_60":27925.17,"sma_120":26134.86},{"date":"2026-04-07","open":26480,"high":26515,"low":26235,"close":26390,"volume":281715,"rsi_14":38.65,"sma_20":26891.75,"sma_60":27936.58,"sma_120":26162.36},{"date":"2026-04-08","open":27460,"high":27575,"low":27220,"close":27495,"volume":315290,"rsi_14":50.39,"sma_20":26779.5,"sma_60":27969.0,"sma_120":26194.01},{"date":"2026-04-09","open":26810,"high":26895,"low":26695,"close":26815,"volume":169171,"rsi_14":50.55,"sma_20":26649.75,"sma_60":27985.83,"sma_120":26217.92},{"date":"2026-04-10","open":27030,"high":27135,"low":26905,"close":27025,"volume":277971,"rsi_14":69.58,"sma_20":26548.75,"sma_60":27996.17,"sma_120":26239.81},{"date":"2026-04-13","open":26515,"high":26870,"low":26490,"close":26870,"volume":178386,"rsi_14":64.23,"sma_20":26460.5,"sma_60":28002.42,"sma_120":26258.87},{"date":"2026-04-14","open":27020,"high":27130,"low":27000,"close":27075,"volume":152217,"rsi_14":59.9,"sma_20":26386.75,"sma_60":28008.0,"sma_120":26272.96},{"date":"2026-04-15","open":27465,"high":27675,"low":27345,"close":27365,"volume":178351,"rsi_14":69.22,"sma_20":26326.75,"sma_60":28021.17,"sma_120":26296.07},{"date":"2026-04-16","open":27405,"high":27480,"low":27320,"close":27355,"volume":262113,"rsi_14":68.31,"sma_20":26323.5,"sma_60":28034.5,"sma_120":26314.28},{"date":"2026-04-17","open":27200,"high":27280,"low":27065,"close":27170,"volume":108779,"rsi_14":63.61,"sma_20":26346.5,"sma_60":28038.25,"sma_120":26339.65},{"date":"2026-04-20","open":26970,"high":27330,"low":26935,"close":27175,"volume":141982,"rsi_14":62.41,"sma_20":26495.25,"sma_60":28037.92,"sma_120":26366.15},{"date":"2026-04-21","open":27385,"high":27430,"low":27115,"close":27140,"volume":97871,"rsi_14":54.56,"sma_20":26602.25,"sma_60":28020.92,"sma_120":26393.93},{"date":"2026-04-22","open":26915,"high":27090,"low":26890,"close":27090,"volume":123716,"rsi_14":63.76,"sma_20":26661.0,"sma_60":28008.67,"sma_120":26421.83},{"date":"2026-04-23","open":26835,"high":26965,"low":26620,"close":26715,"volume":179259,"rsi_14":51.86,"sma_20":26734.0,"sma_60":27978.0,"sma_120":26452.96},{"date":"2026-04-24","open":26655,"high":26740,"low":26430,"close":26525,"volume":211050,"rsi_14":50.56,"sma_20":26790.75,"sma_60":27932.17,"sma_120":26481.62},{"date":"2026-04-27","open":26545,"high":26835,"low":26520,"close":26755,"volume":147534,"rsi_14":54.9,"sma_20":26840.5,"sma_60":27890.17,"sma_120":26512.38},{"date":"2026-04-28","open":26640,"high":26685,"low":26230,"close":26295,"volume":187367,"rsi_14":30.52,"sma_20":26858.75,"sma_60":27824.42,"sma_120":26537.26},{"date":"2026-04-29","open":26080,"high":26165,"low":25960,"close":25990,"volume":147963,"rsi_14":34.75,"sma_20":26820.5,"sma_60":27722.17,"sma_120":26559.18},{"date":"2026-04-30","open":25925,"high":25990,"low":25735,"close":25935,"volume":124222,"rsi_14":28.63,"sma_20":26812.5,"sma_60":27659.75,"sma_120":26582.68},{"date":"2026-05-04","open":26160,"high":26175,"low":26015,"close":26065,"volume":294746,"rsi_14":34.06,"sma_20":26786.5,"sma_60":27663.42,"sma_120":26607.77},{"date":"2026-05-06","open":26035,"high":26445,"low":26010,"close":26435,"volume":179443,"rsi_14":38.1,"sma_20":26784.0,"sma_60":27639.33,"sma_120":26635.02},{"date":"2026-05-07","open":26635,"high":26775,"low":26555,"close":26730,"volume":147559,"rsi_14":38.22,"sma_20":26801.0,"sma_60":27602.08,"sma_120":26664.36},{"date":"2026-05-08","open":26720,"high":26820,"low":26620,"close":26820,"volume":151605,"rsi_14":40.36,"sma_20":26767.25,"sma_60":27579.42,"sma_120":26690.67},{"date":"2026-05-11","open":26590,"high":26685,"low":26350,"close":26465,"volume":206129,"rsi_14":38.03,"sma_20":26749.75,"sma_60":27557.83,"sma_120":26710.97},{"date":"2026-05-12","open":27005,"high":27060,"low":26635,"close":26635,"volume":194669,"rsi_14":41.32,"sma_20":26730.25,"sma_60":27522.75,"sma_120":26733.75},{"date":"2026-05-13","open":26750,"high":26800,"low":26580,"close":26700,"volume":195263,"rsi_14":42.99,"sma_20":26721.75,"sma_60":27487.83,"sma_120":26752.22},{"date":"2026-05-14","open":26630,"high":26705,"low":26465,"close":26590,"volume":130461,"rsi_14":42.19,"sma_20":26697.5,"sma_60":27448.67,"sma_120":26771.73},{"date":"2026-05-15","open":26340,"high":26380,"low":25790,"close":25920,"volume":340313,"rsi_14":38.63,"sma_20":26625.25,"sma_60":27398.58,"sma_120":26791.38},{"date":"2026-05-18","open":25710,"high":25775,"low":25380,"close":25705,"volume":214545,"rsi_14":38.35,"sma_20":26542.75,"sma_60":27354.83,"sma_120":26811.51},{"date":"2026-05-19","open":25925,"high":25985,"low":25665,"close":25750,"volume":106719,"rsi_14":34.93,"sma_20":26471.75,"sma_60":27307.5,"sma_120":26828.28},{"date":"2026-05-20","open":25420,"high":25525,"low":25210,"close":25320,"volume":174896,"rsi_14":35.25,"sma_20":26379.0,"sma_60":27250.67,"sma_120":26842.84},{"date":"2026-05-21","open":25700,"high":25870,"low":25560,"close":25660,"volume":119006,"rsi_14":45.06,"sma_20":26305.0,"sma_60":27186.75,"sma_120":26861.78},{"date":"2026-05-22","open":25660,"high":25700,"low":25515,"close":25600,"volume":119084,"rsi_14":44.99,"sma_20":26230.5,"sma_60":27120.33,"sma_120":26879.12},{"date":"2026-05-26","open":25755,"high":25795,"low":25587,"close":25640,"volume":154673,"rsi_14":43.47,"sma_20":26176.75,"sma_60":27052.75,"sma_120":26892.58},{"date":"2026-05-27","open":25540,"high":25600,"low":25390,"close":25390,"volume":182627,"rsi_14":33.33,"sma_20":26120.0,"sma_60":26981.0,"sma_120":26903.0},{"date":"2026-05-28","open":25170,"high":25200,"low":24690,"close":24790,"volume":422744,"rsi_14":21.8,"sma_20":26021.75,"sma_60":26899.33,"sma_120":26907.75},{"date":"2026-05-29","open":25395,"high":25570,"low":25395,"close":25535,"volume":134020,"rsi_14":34.31,"sma_20":25983.75,"sma_60":26818.83,"sma_120":26916.88},{"date":"2026-06-01","open":25655,"high":25700,"low":25490,"close":25530,"volume":134574,"rsi_14":37.52,"sma_20":25960.75,"sma_60":26755.25,"sma_120":26924.0},{"date":"2026-06-02","open":25380,"high":25650,"low":25255,"close":25650,"volume":112061,"rsi_14":36.67,"sma_20":25946.5,"sma_60":26693.58,"sma_120":26933.5},{"date":"2026-06-04","open":25175,"high":25340,"low":25110,"close":25245,"volume":195737,"rsi_14":31.97,"sma_20":25905.5,"sma_60":26627.25,"sma_120":26939.62},{"date":"2026-06-05","open":25190,"high":25245,"low":25040,"close":25080,"volume":99487,"rsi_14":31.54,"sma_20":25837.75,"sma_60":26557.58,"sma_120":26945.5},{"date":"2026-06-08","open":24555,"high":24600,"low":24125,"close":24350,"volume":124601,"rsi_14":31.08,"sma_20":25718.75,"sma_60":26470.5,"sma_120":26943.17},{"date":"2026-06-09","open":24380,"high":24585,"low":24365,"close":24525,"volume":117888,"rsi_14":35.64,"sma_20":25604.0,"sma_60":26383.58,"sma_120":26942.75},{"date":"2026-06-10","open":23835,"high":23890,"low":23560,"close":23795,"volume":193114,"rsi_14":29.61,"sma_20":25470.5,"sma_60":26290.0,"sma_120":26938.29},{"date":"2026-06-11","open":22910,"high":23255,"low":22805,"close":23095,"volume":238392,"rsi_14":28.04,"sma_20":25293.5,"sma_60":26190.83,"sma_120":26926.54},{"date":"2026-06-12","open":23830,"high":23875,"low":23540,"close":23620,"volume":216699,"rsi_14":30.57,"sma_20":25139.5,"sma_60":26107.25,"sma_120":26919.0},{"date":"2026-06-15","open":24225,"high":24475,"low":24200,"close":24315,"volume":80801,"rsi_14":39.08,"sma_20":25025.75,"sma_60":26036.67,"sma_120":26913.79},{"date":"2026-06-16","open":24345,"high":24450,"low":24300,"close":24375,"volume":77253,"rsi_14":39.29,"sma_20":24948.5,"sma_60":25966.83,"sma_120":26905.88},{"date":"2026-06-17","open":24425,"high":24555,"low":24370,"close":24410,"volume":43288,"rsi_14":41.39,"sma_20":24883.75,"sma_60":25916.67,"sma_120":26901.12},{"date":"2026-06-18","open":24150,"high":24440,"low":24140,"close":24290,"volume":95447,"rsi_14":45.2,"sma_20":24810.75,"sma_60":25876.33,"sma_120":26893.04},{"date":"2026-06-19","open":23620,"high":23685,"low":23250,"close":23400,"volume":129393,"rsi_14":30.07,"sma_20":24714.75,"sma_60":25863.0,"sma_120":26877.62},{"date":"2026-06-22","open":23340,"high":23800,"low":23340,"close":23685,"volume":123082,"rsi_14":33.63,"sma_20":24616.0,"sma_60":25841.08,"sma_120":26864.96},{"date":"2026-06-23","open":23635,"high":23670,"low":23190,"close":23230,"volume":112782,"rsi_14":29.73,"sma_20":24497.5,"sma_60":25796.33,"sma_120":26844.71},{"date":"2026-06-24","open":23105,"high":23195,"low":22835,"close":23035,"volume":82714,"rsi_14":30.82,"sma_20":24367.25,"sma_60":25759.33,"sma_120":26819.12},{"date":"2026-06-25","open":22605,"high":22630,"low":22330,"close":22460,"volume":164707,"rsi_14":28.77,"sma_20":24220.75,"sma_60":25710.5,"sma_120":26788.67},{"date":"2026-06-26","open":22610,"high":22700,"low":22470,"close":22665,"volume":153918,"rsi_14":35.08,"sma_20":24114.5,"sma_60":25658.92,"sma_120":26758.17},{"date":"2026-06-29","open":22840,"high":22960,"low":22760,"close":22870,"volume":67557,"rsi_14":35.42,"sma_20":23981.25,"sma_60":25607.92,"sma_120":26732.46},{"date":"2026-06-30","open":22630,"high":22640,"low":22225,"close":22590,"volume":85105,"rsi_14":38.47,"sma_20":23834.25,"sma_60":25538.5,"sma_120":26710.42},{"date":"2026-07-01","open":22550,"high":22590,"low":22330,"close":22330,"volume":117428,"rsi_14":42.01,"sma_20":23668.25,"sma_60":25475.75,"sma_120":26685.58},{"date":"2026-07-02","open":22710,"high":22945,"low":22690,"close":22945,"volume":174863,"rsi_14":43.08,"sma_20":23553.25,"sma_60":25415.08,"sma_120":26664.08},{"date":"2026-07-03","open":23265,"high":23635,"low":23230,"close":23475,"volume":165468,"rsi_14":41.08,"sma_20":23473.0,"sma_60":25364.92,"sma_120":26645.04},{"date":"2026-07-06","open":23575,"high":23670,"low":23340,"close":23420,"volume":134864,"rsi_14":39.85,"sma_20":23426.5,"sma_60":25315.42,"sma_120":26626.0},{"date":"2026-07-07","open":23420,"high":23450,"low":23180,"close":23225,"volume":130956,"rsi_14":37.82,"sma_20":23361.5,"sma_60":25244.25,"sma_120":26606.62},{"date":"2026-07-08","open":23105,"high":23265,"low":23050,"close":23240,"volume":153742,"rsi_14":38.97,"sma_20":23333.75,"sma_60":25184.67,"sma_120":26585.25},{"date":"2026-07-09","open":22935,"high":23090,"low":22805,"close":23090,"volume":106613,"rsi_14":46.14,"sma_20":23333.5,"sma_60":25119.08,"sma_120":26557.62},{"date":"2026-07-10","open":23200,"high":23265,"low":23110,"close":23175,"volume":163908,"rsi_14":43.32,"sma_20":23311.25,"sma_60":25057.5,"sma_120":26529.96},{"date":"2026-07-13","open":22960,"high":23020,"low":22770,"close":22830,"volume":63385,"rsi_14":44.61,"sma_20":23237.0,"sma_60":24986.75,"sma_120":26497.38},{"date":"2026-07-14","open":22530,"high":22695,"low":22420,"close":22655,"volume":79977,"rsi_14":44.85,"sma_20":23151.0,"sma_60":24908.25,"sma_120":26464.71},{"date":"2026-07-15","open":22825,"high":22860,"low":22635,"close":22670,"volume":80236,"rsi_14":53.35,"sma_20":23064.0,"sma_60":24830.17,"sma_120":26432.33},{"date":"2026-07-16","open":22815,"high":22850,"low":22635,"close":22680,"volume":41945,"rsi_14":50.26,"sma_20":22983.5,"sma_60":24755.33,"sma_120":26396.79},{"date":"2026-07-20","open":22460,"high":22670,"low":22420,"close":22545,"volume":146336,"rsi_14":44.33,"sma_20":22940.75,"sma_60":24678.17,"sma_120":26358.04},{"date":"2026-07-21","open":22545,"high":22905,"low":22520,"close":22900,"volume":133281,"rsi_14":55.27,"sma_20":22901.5,"sma_60":24607.5,"sma_120":26314.21},{"date":"2026-07-22","open":22935,"high":23290,"low":22925,"close":23165,"volume":149780,"rsi_14":64.18,"sma_20":22898.25,"sma_60":24542.08,"sma_120":26275.38},{"date":"2026-07-23","open":23260,"high":23285,"low":23120,"close":23170,"volume":51698,"rsi_14":54.82,"sma_20":22905.0,"sma_60":24483.0,"sma_120":26230.5},{"date":"2026-07-24","open":22770,"high":22775,"low":22610,"close":22705,"volume":100097,"rsi_14":33.04,"sma_20":22917.25,"sma_60":24419.33,"sma_120":26175.75},{"date":"2026-07-27","open":23055,"high":23170,"low":22970,"close":23060,"volume":57287,"rsi_14":43.0,"sma_20":22937.0,"sma_60":24357.75,"sma_120":26123.96},{"date":"2026-07-28","open":22895,"high":22920,"low":22690,"close":22745,"volume":46695,"rsi_14":41.08,"sma_20":22930.75,"sma_60":24298.58,"sma_120":26061.5},{"date":"2026-07-29","open":22600,"high":22725,"low":22555,"close":22725,"volume":151782,"rsi_14":40.45,"sma_20":22937.5,"sma_60":24244.17,"sma_120":25983.17},{"date":"2026-07-30","open":22965,"high":23010,"low":22660,"close":22695,"volume":67834,"rsi_14":42.33,"sma_20":22955.75,"sma_60":24190.17,"sma_120":25924.96},{"date":"2026-07-31","open":23115,"high":23115,"low":22895,"close":22960,"volume":58701,"rsi_14":46.1,"sma_20":22956.5,"sma_60":24138.42,"sma_120":25900.92},{"date":"2026-08-03","open":22920,"high":22940,"low":22755,"close":22885,"volume":50590,"rsi_14":51.11,"sma_20":22927.0,"sma_60":24079.25,"sma_120":25859.29},{"date":"2026-08-04","open":22780,"high":22870,"low":22725,"close":22830,"volume":83434,"rsi_14":53.7,"sma_20":22897.5,"sma_60":24014.25,"sma_120":25808.17},{"date":"2026-08-05","open":22885,"high":23490,"low":22885,"close":23455,"volume":44504,"rsi_14":63.19,"sma_20":22909.0,"sma_60":23958.17,"sma_120":25768.79},{"date":"2026-08-06","open":24020,"high":24200,"low":23890,"close":23955,"volume":179363,"rsi_14":68.4,"sma_20":22944.75,"sma_60":23916.33,"sma_120":25737.08},{"date":"2026-08-07","open":23915,"high":24135,"low":23785,"close":24080,"volume":35810,"rsi_14":72.21,"sma_20":22994.25,"sma_60":23873.75,"sma_120":25698.25},{"date":"2026-08-10","open":24350,"high":24470,"low":24260,"close":24460,"volume":104433,"rsi_14":72.41,"sma_20":23058.5,"sma_60":23836.42,"sma_120":25662.12},{"date":"2026-08-11","open":24740,"high":24940,"low":24550,"close":24550,"volume":91883,"rsi_14":70.95,"sma_20":23144.5,"sma_60":23802.42,"sma_120":25625.54},{"date":"2026-08-12","open":24555,"high":24820,"low":24550,"close":24680,"volume":66160,"rsi_14":72.01,"sma_20":23245.75,"sma_60":23781.75,"sma_120":25590.17},{"date":"2026-08-13","open":24820,"high":25000,"low":24570,"close":24600,"volume":159820,"rsi_14":81.12,"sma_20":23342.25,"sma_60":23763.33,"sma_120":25559.08},{"date":"2026-08-14","open":24480,"high":24500,"low":24220,"close":24335,"volume":82360,"rsi_14":71.57,"sma_20":23425.0,"sma_60":23739.75,"sma_120":25523.62},{"date":"2026-08-18","open":24855,"high":24925,"low":24635,"close":24700,"volume":88316,"rsi_14":82.53,"sma_20":23532.75,"sma_60":23729.42,"sma_120":25490.04},{"date":"2026-08-19","open":24320,"high":24495,"low":24290,"close":24400,"volume":105730,"rsi_14":75.49,"sma_20":23607.75,"sma_60":23708.42,"sma_120":25447.58},{"date":"2026-08-20","open":25335,"high":25405,"low":25165,"close":25260,"volume":115714,"rsi_14":81.17,"sma_20":23712.5,"sma_60":23702.75,"sma_120":25411.54},{"date":"2026-08-21","open":25415,"high":25595,"low":25325,"close":25595,"volume":239319,"rsi_14":81.48,"sma_20":23833.75,"sma_60":23702.0,"sma_120":25377.38},{"date":"2026-08-24","open":25975,"high":26160,"low":25820,"close":26060,"volume":516118,"rsi_14":84.7,"sma_20":24001.5,"sma_60":23713.17,"sma_120":25347.08},{"date":"2026-08-25","open":26270,"high":26375,"low":25925,"close":26095,"volume":609962,"rsi_14":85.84,"sma_20":24153.25,"sma_60":23734.92,"sma_120":25317.12},{"date":"2026-08-26","open":26130,"high":26220,"low":25980,"close":25980,"volume":174936,"rsi_14":81.21,"sma_20":24315.0,"sma_60":23742.33,"sma_120":25280.58},{"date":"2026-08-27","open":25930,"high":26060,"low":25810,"close":25865,"volume":172019,"rsi_14":76.09,"sma_20":24472.0,"sma_60":23747.92,"sma_120":25251.58},{"date":"2026-08-28","open":25785,"high":25830,"low":25650,"close":25710,"volume":68747,"rsi_14":72.09,"sma_20":24622.75,"sma_60":23748.92,"sma_120":25221.25},{"date":"2026-08-31","open":24980,"high":25075,"low":24665,"close":24890,"volume":281530,"rsi_14":55.21,"sma_20":24719.25,"sma_60":23743.0,"sma_120":25185.12},{"date":"2026-09-01","open":24965,"high":25030,"low":24825,"close":24870,"volume":176722,"rsi_14":53.94,"sma_20":24818.5,"sma_60":23739.5,"sma_120":25148.54},{"date":"2026-09-02","open":24250,"high":24315,"low":24030,"close":24235,"volume":154302,"rsi_14":45.13,"sma_20":24888.75,"sma_60":23737.58,"sma_120":25104.04},{"date":"2026-09-03","open":24610,"high":24885,"low":24580,"close":24800,"volume":165571,"rsi_14":51.98,"sma_20":24956.0,"sma_60":23742.17,"sma_120":25062.88},{"date":"2026-09-04","open":25120,"high":25165,"low":25050,"close":25060,"volume":86411,"rsi_14":57.19,"sma_20":25011.25,"sma_60":23763.25,"sma_120":25026.62},{"date":"2026-09-07","open":24815,"high":24840,"low":24580,"close":24645,"volume":92604,"rsi_14":49.46,"sma_20":25039.5,"sma_60":23789.08,"sma_120":24989.96},{"date":"2026-09-08","open":24815,"high":24905,"low":24675,"close":24675,"volume":84212,"rsi_14":52.85,"sma_20":25050.25,"sma_60":23806.67,"sma_120":24956.96},{"date":"2026-09-09","open":24395,"high":24675,"low":24340,"close":24640,"volume":111130,"rsi_14":42.25,"sma_20":25054.75,"sma_60":23812.08,"sma_120":24924.38},{"date":"2026-09-10","open":24620,"high":24850,"low":24595,"close":24760,"volume":46959,"rsi_14":38.97,"sma_20":25058.75,"sma_60":23818.5,"sma_120":24892.67},{"date":"2026-09-11","open":24170,"high":24415,"low":24090,"close":24380,"volume":91640,"rsi_14":27.3,"sma_20":25047.75,"sma_60":23818.0,"sma_120":24867.33},{"date":"2026-09-14","open":24255,"high":24400,"low":24210,"close":24265,"volume":56539,"rsi_14":25.79,"sma_20":25044.25,"sma_60":23817.58,"sma_120":24846.96},{"date":"2026-09-15","open":24045,"high":24195,"low":24000,"close":24050,"volume":54309,"rsi_14":25.13,"sma_20":25011.75,"sma_60":23828.42,"sma_120":24845.71},{"date":"2026-09-16","open":23990,"high":24315,"low":23955,"close":24245,"volume":71837,"rsi_14":29.55,"sma_20":25004.0,"sma_60":23837.75,"sma_120":24839.42},{"date":"2026-09-17","open":23925,"high":24190,"low":23905,"close":24155,"volume":85370,"rsi_14":30.04,"sma_20":24948.75,"sma_60":23853.17,"sma_120":24824.75},{"date":"2026-09-18","open":24360,"high":24620,"low":24280,"close":24620,"volume":93105,"rsi_14":46.19,"sma_20":24900.0,"sma_60":23879.58,"sma_120":24819.46},{"date":"2026-09-21","open":24510,"high":24570,"low":24340,"close":24340,"volume":48947,"rsi_14":43.03,"sma_20":24814.0,"sma_60":23910.92,"sma_120":24810.71},{"date":"2026-09-22","open":24465,"high":24505,"low":24170,"close":24200,"volume":63278,"rsi_14":49.47,"sma_20":24719.25,"sma_60":23936.5,"sma_120":24797.71},{"date":"2026-09-23","open":24450,"high":24470,"low":24240,"close":24255,"volume":36476,"rsi_14":40.25,"sma_20":24633.0,"sma_60":23959.58,"sma_120":24783.75},{"date":"2026-09-28","open":23875,"high":23875,"low":23355,"close":23355,"volume":114797,"rsi_14":25.18,"sma_20":24507.5,"sma_60":23972.33,"sma_120":24755.42},{"date":"2026-09-29","open":23110,"high":23220,"low":23045,"close":23215,"volume":464217,"rsi_14":27.37,"sma_20":24382.75,"sma_60":23987.08,"sma_120":24731.42},{"date":"2026-09-30","open":23430,"high":23450,"low":23335,"close":23420,"volume":30497,"rsi_14":31.18,"sma_20":24309.25,"sma_60":23995.0,"sma_120":24705.04},{"date":"2026-10-01","open":23240,"high":23475,"low":23170,"close":23465,"volume":112236,"rsi_14":32.44,"sma_20":24239.0,"sma_60":23994.83,"sma_120":24679.88},{"date":"2026-10-02","open":23415,"high":23485,"low":23145,"close":23440,"volume":54643,"rsi_14":29.69,"sma_20":24199.25,"sma_60":23995.17,"sma_120":24655.29},{"date":"2026-10-06","open":23130,"high":23245,"low":22985,"close":23125,"volume":73235,"rsi_14":30.3,"sma_20":24115.5,"sma_60":23993.5,"sma_120":24618.88},{"date":"2026-10-07","open":23305,"high":23345,"low":23105,"close":23130,"volume":36927,"rsi_14":31.54,"sma_20":24019.0,"sma_60":23991.67,"sma_120":24588.17},{"date":"2026-10-08","open":22995,"high":23165,"low":22965,"close":23035,"volume":52468,"rsi_14":32.83,"sma_20":23938.5,"sma_60":23990.75,"sma_120":24554.92},{"date":"2026-10-12","open":23460,"high":23595,"low":23390,"close":23405,"volume":93166,"rsi_14":36.58,"sma_20":23875.0,"sma_60":23994.58,"sma_120":24526.04},{"date":"2026-10-13","open":23320,"high":23495,"low":23215,"close":23430,"volume":104938,"rsi_14":38.17,"sma_20":23814.5,"sma_60":24004.58,"sma_120":24495.67},{"date":"2026-10-14","open":23255,"high":23330,"low":23190,"close":23240,"volume":32242,"rsi_14":25.27,"sma_20":23738.5,"sma_60":24014.33,"sma_120":24461.29},{"date":"2026-10-15","open":23005,"high":23270,"low":22990,"close":23145,"volume":82735,"rsi_14":27.06,"sma_20":23676.75,"sma_60":24022.25,"sma_120":24426.21},{"date":"2026-10-16","open":23250,"high":23405,"low":23190,"close":23370,"volume":69898,"rsi_14":34.57,"sma_20":23632.0,"sma_60":24033.75,"sma_120":24394.54},{"date":"2026-10-19","open":23390,"high":23415,"low":23285,"close":23355,"volume":31558,"rsi_14":33.02,"sma_20":23597.25,"sma_60":24047.25,"sma_120":24362.71},{"date":"2026-10-20","open":23110,"high":23180,"low":23005,"close":23090,"volume":35943,"rsi_14":43.42,"sma_20":23539.5,"sma_60":24050.42,"sma_120":24328.96},{"date":"2026-10-21","open":23005,"high":23075,"low":22960,"close":23015,"volume":40524,"rsi_14":44.87,"sma_20":23482.5,"sma_60":24047.92,"sma_120":24295.0},{"date":"2026-10-22","open":23020,"high":23060,"low":22715,"close":22875,"volume":31277,"rsi_14":35.54,"sma_20":23395.25,"sma_60":24043.0,"sma_120":24263.0},{"date":"2026-10-23","open":22470,"high":22515,"low":22260,"close":22445,"volume":84435,"rsi_14":27.53,"sma_20":23300.5,"sma_60":24038.67,"sma_120":24229.0}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 골드선물(H)","phase":"above-fold","symbol_resolved":true}