{"status":"ok","report":{"price_analysis":{"current":5460.0,"change_1d":0.0,"change_7d":-2.2,"change_30d":-9.6,"high_30d":6050.0,"low_30d":5430.0,"position_in_range":5.0,"support":5492.0,"resistance":5988.0},"summary":"TIGER 농산물선물Enhanced(H)(137610)은(는) S&P GSCI Agriculture Enhanced Index(ER)를 추종하는 ETF입니다, 순자산 127억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 29.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-77.29)가 시그널선(-44.83)을 하회합니다(데드크로스). SMA20 5696, SMA60 5674 — 혼조세입니다. 볼린저밴드 5422~5971 (현재 위치 7%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 30","rsi_14":29.545454545454547,"macd":-77.29099039942321,"macd_signal":-44.82609998772267,"sma_20":5696.5,"sma_60":5674.333333333333,"bb_upper":5970.5091239356825,"bb_lower":5422.4908760643175,"atr_14":103.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 7897.00. 30일 누적: 외국인 -854.00, 기관 8.19만.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":7897.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":4281.0,"retail_net":-4281.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-400.0,"retail_net":400.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-206.0,"retail_net":206.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":181.0,"retail_net":-181.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":4041.0,"retail_net":-4041.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":3930.0,"retail_net":-3930.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-388.0,"retail_net":388.0},{"date":"2026-10-13","foreign_net":10.0,"institution_net":2527.0,"retail_net":-2537.0},{"date":"2026-10-12","foreign_net":10.0,"institution_net":14816.0,"retail_net":-14826.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-68.0,"retail_net":68.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":3998.0,"retail_net":-3998.0},{"date":"2026-10-06","foreign_net":-2.0,"institution_net":1218.0,"retail_net":-1216.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":779.0,"retail_net":-779.0},{"date":"2026-10-01","foreign_net":50.0,"institution_net":1374.0,"retail_net":-1424.0},{"date":"2026-09-30","foreign_net":73.0,"institution_net":-7163.0,"retail_net":7090.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":129.0,"retail_net":-129.0},{"date":"2026-09-28","foreign_net":-613.0,"institution_net":2170.0,"retail_net":-1557.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":1721.0,"retail_net":-1721.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":2614.0,"retail_net":-2614.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":7212.0,"retail_net":-7212.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":4634.0,"retail_net":-4634.0},{"date":"2026-09-17","foreign_net":8.0,"institution_net":-9516.0,"retail_net":9508.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":10242.0,"retail_net":-10242.0},{"date":"2026-09-15","foreign_net":-250.0,"institution_net":4713.0,"retail_net":-4463.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-752.0,"retail_net":752.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-3490.0,"retail_net":3490.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":5963.0,"retail_net":-5963.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":11307.0,"retail_net":-11307.0},{"date":"2026-09-08","foreign_net":-140.0,"institution_net":9905.0,"retail_net":-9765.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":6107.0,"retail_net":-6107.0}],"periods":{"d1":{"foreign_net":0,"institution_net":4281.0,"retail_net":-4281.0},"d3":{"foreign_net":0,"institution_net":3675.0,"retail_net":-3675.0},"d7":{"foreign_net":0,"institution_net":11439.0,"retail_net":-11439.0},"d14":{"foreign_net":68.0,"institution_net":36083.0,"retail_net":-36151.0},"d30":{"foreign_net":-854.0,"institution_net":81879.0,"retail_net":-81025.0}}},"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 30","metrics":[{"name":"RSI (14)","value":29.5,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.6,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)"],"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 30 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9298,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.93,"summary":"배당수익률 0.93%","metrics":[{"name":"배당수익률","value":0.93,"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":"2026-10-23T22:10:31.028728+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P GSCI Agriculture Enhanced Index(ER)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.69,"aum":12700000000.0,"aum_display":"127억","dividend_yield":null,"tracking_error":0.87,"holdings":[{"ticker":"138920","name":"KODEX 콩선물(H)","weight":null},{"ticker":"","name":"TEUCRIUM CORN FUND","weight":null},{"ticker":"","name":"CORN FUT CBOT JUL 2027","weight":null},{"ticker":"","name":"WHEAT FUTURE(CBT) Dec26","weight":null},{"ticker":"","name":"SUGAR FUT CBOT MAR 2027","weight":null},{"ticker":"","name":"SOYBEAN FUT CBOT NOV 2026","weight":null},{"ticker":"","name":"미달러선물26년07월물","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":9,"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":5460.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6309.0},{"date":"2016-10-25","close":6314.0},{"date":"2016-10-26","close":6309.0},{"date":"2016-10-27","close":6349.0},{"date":"2016-10-28","close":6374.0},{"date":"2016-10-31","close":6334.0},{"date":"2016-11-01","close":6314.0},{"date":"2016-11-02","close":6220.0},{"date":"2016-11-03","close":6240.0},{"date":"2016-11-04","close":6230.0},{"date":"2016-11-07","close":6230.0},{"date":"2016-11-08","close":6260.0},{"date":"2016-11-09","close":6230.0},{"date":"2016-11-10","close":6250.0},{"date":"2016-11-11","close":6235.0},{"date":"2016-11-14","close":6185.0},{"date":"2016-11-15","close":6121.0},{"date":"2016-11-16","close":6156.0},{"date":"2016-11-17","close":6091.0},{"date":"2016-11-18","close":6096.0},{"date":"2016-11-21","close":6166.0},{"date":"2016-11-22","close":6220.0},{"date":"2016-11-23","close":6166.0},{"date":"2016-11-24","close":6141.0},{"date":"2016-11-25","close":6180.0},{"date":"2016-11-28","close":6240.0},{"date":"2016-11-29","close":6205.0},{"date":"2016-11-30","close":6126.0},{"date":"2016-12-01","close":6091.0},{"date":"2016-12-02","close":6017.0},{"date":"2016-12-05","close":6032.0},{"date":"2016-12-06","close":6106.0},{"date":"2016-12-07","close":6146.0},{"date":"2016-12-08","close":6116.0},{"date":"2016-12-09","close":6086.0},{"date":"2016-12-12","close":6131.0},{"date":"2016-12-13","close":6131.0},{"date":"2016-12-14","close":6081.0},{"date":"2016-12-15","close":6066.0},{"date":"2016-12-16","close":6061.0},{"date":"2016-12-19","close":6052.0},{"date":"2016-12-20","close":5987.0},{"date":"2016-12-21","close":5972.0},{"date":"2016-12-22","close":5928.0},{"date":"2016-12-23","close":5908.0},{"date":"2016-12-26","close":5928.0},{"date":"2016-12-27","close":5903.0},{"date":"2016-12-28","close":6002.0},{"date":"2016-12-29","close":5982.0},{"date":"2017-01-02","close":6012.0},{"date":"2017-01-03","close":6022.0},{"date":"2017-01-04","close":6056.0},{"date":"2017-01-05","close":6141.0},{"date":"2017-01-06","close":6170.0},{"date":"2017-01-09","close":6136.0},{"date":"2017-01-10","close":6126.0},{"date":"2017-01-11","close":6106.0},{"date":"2017-01-12","close":6136.0},{"date":"2017-01-13","close":6166.0},{"date":"2017-01-16","close":6166.0},{"date":"2017-01-17","close":6200.0},{"date":"2017-01-18","close":6284.0},{"date":"2017-01-19","close":6280.0},{"date":"2017-01-20","close":6225.0},{"date":"2017-01-23","close":6245.0},{"date":"2017-01-24","close":6344.0},{"date":"2017-01-25","close":6255.0},{"date":"2017-01-26","close":6265.0},{"date":"2017-01-31","close":6170.0},{"date":"2017-02-01","close":6180.0},{"date":"2017-02-02","close":6270.0},{"date":"2017-02-03","close":6265.0},{"date":"2017-02-06","close":6270.0},{"date":"2017-02-07","close":6275.0},{"date":"2017-02-08","close":6299.0},{"date":"2017-02-09","close":6304.0},{"date":"2017-02-10","close":6299.0},{"date":"2017-02-13","close":6319.0},{"date":"2017-02-14","close":6319.0},{"date":"2017-02-15","close":6334.0},{"date":"2017-02-16","close":6438.0},{"date":"2017-02-17","close":6329.0},{"date":"2017-02-20","close":6294.0},{"date":"2017-02-21","close":6349.0},{"date":"2017-02-22","close":6294.0},{"date":"2017-02-23","close":6294.0},{"date":"2017-02-24","close":6255.0},{"date":"2017-02-27","close":6215.0},{"date":"2017-02-28","close":6200.0},{"date":"2017-03-02","close":6294.0},{"date":"2017-03-03","close":6250.0},{"date":"2017-03-06","close":6284.0},{"date":"2017-03-07","close":6275.0},{"date":"2017-03-08","close":6225.0},{"date":"2017-03-09","close":6200.0},{"date":"2017-03-10","close":6101.0},{"date":"2017-03-13","close":6091.0},{"date":"2017-03-14","close":6042.0},{"date":"2017-03-15","close":6056.0},{"date":"2017-03-16","close":6086.0},{"date":"2017-03-17","close":6081.0},{"date":"2017-03-20","close":6121.0},{"date":"2017-03-21","close":6022.0},{"date":"2017-03-22","close":5997.0},{"date":"2017-03-23","close":5967.0},{"date":"2017-03-24","close":5962.0},{"date":"2017-03-27","close":5942.0},{"date":"2017-03-28","close":5928.0},{"date":"2017-03-29","close":5952.0},{"date":"2017-03-30","close":5923.0},{"date":"2017-03-31","close":5898.0},{"date":"2017-04-03","close":5947.0},{"date":"2017-04-04","close":5928.0},{"date":"2017-04-05","close":5908.0},{"date":"2017-04-06","close":5893.0},{"date":"2017-04-07","close":5858.0},{"date":"2017-04-10","close":5873.0},{"date":"2017-04-11","close":5918.0},{"date":"2017-04-12","close":5938.0},{"date":"2017-04-13","close":5977.0},{"date":"2017-04-14","close":5982.0},{"date":"2017-04-17","close":5947.0},{"date":"2017-04-18","close":5893.0},{"date":"2017-04-19","close":5883.0},{"date":"2017-04-20","close":5873.0},{"date":"2017-04-21","close":5814.0},{"date":"2017-04-24","close":5833.0},{"date":"2017-04-25","close":5819.0},{"date":"2017-04-26","close":5868.0},{"date":"2017-04-27","close":5794.0},{"date":"2017-04-28","close":5814.0},{"date":"2017-05-02","close":5947.0},{"date":"2017-05-04","close":5918.0},{"date":"2017-05-08","close":5833.0},{"date":"2017-05-10","close":5814.0},{"date":"2017-05-11","close":5838.0},{"date":"2017-05-12","close":5819.0},{"date":"2017-05-15","close":5809.0},{"date":"2017-05-16","close":5784.0},{"date":"2017-05-17","close":5833.0},{"date":"2017-05-18","close":5824.0},{"date":"2017-05-19","close":5794.0},{"date":"2017-05-22","close":5833.0},{"date":"2017-05-23","close":5809.0},{"date":"2017-05-24","close":5799.0},{"date":"2017-05-25","close":5799.0},{"date":"2017-05-26","close":5779.0},{"date":"2017-05-29","close":5789.0},{"date":"2017-05-30","close":5759.0},{"date":"2017-05-31","close":5724.0},{"date":"2017-06-01","close":5724.0},{"date":"2017-06-02","close":5685.0},{"date":"2017-06-05","close":5695.0},{"date":"2017-06-07","close":5754.0},{"date":"2017-06-08","close":5759.0},{"date":"2017-06-09","close":5764.0},{"date":"2017-06-12","close":5799.0},{"date":"2017-06-13","close":5749.0},{"date":"2017-06-14","close":5759.0},{"date":"2017-06-15","close":5729.0},{"date":"2017-06-16","close":5764.0},{"date":"2017-06-19","close":5769.0},{"date":"2017-06-20","close":5799.0},{"date":"2017-06-21","close":5734.0},{"date":"2017-06-22","close":5714.0},{"date":"2017-06-23","close":5680.0},{"date":"2017-06-26","close":5645.0},{"date":"2017-06-27","close":5620.0},{"date":"2017-06-28","close":5630.0},{"date":"2017-06-29","close":5635.0},{"date":"2017-06-30","close":5779.0},{"date":"2017-07-03","close":5962.0},{"date":"2017-07-04","close":5942.0},{"date":"2017-07-05","close":5997.0},{"date":"2017-07-06","close":6032.0},{"date":"2017-07-07","close":6027.0},{"date":"2017-07-10","close":6156.0},{"date":"2017-07-11","close":6180.0},{"date":"2017-07-12","close":6156.0},{"date":"2017-07-13","close":5992.0},{"date":"2017-07-14","close":5913.0},{"date":"2017-07-17","close":5928.0},{"date":"2017-07-18","close":5967.0},{"date":"2017-07-19","close":5942.0},{"date":"2017-07-20","close":5947.0},{"date":"2017-07-21","close":6032.0},{"date":"2017-07-24","close":5913.0},{"date":"2017-07-25","close":5967.0},{"date":"2017-07-26","close":5824.0},{"date":"2017-07-27","close":5858.0},{"date":"2017-07-28","close":5873.0},{"date":"2017-07-31","close":5843.0},{"date":"2017-08-01","close":5873.0},{"date":"2017-08-02","close":5819.0},{"date":"2017-08-03","close":5764.0},{"date":"2017-08-04","close":5744.0},{"date":"2017-08-07","close":5764.0},{"date":"2017-08-08","close":5789.0},{"date":"2017-08-09","close":5769.0},{"date":"2017-08-10","close":5749.0},{"date":"2017-08-11","close":5591.0},{"date":"2017-08-14","close":5551.0},{"date":"2017-08-16","close":5506.0},{"date":"2017-08-17","close":5457.0},{"date":"2017-08-18","close":5462.0},{"date":"2017-08-21","close":5447.0},{"date":"2017-08-22","close":5477.0},{"date":"2017-08-23","close":5422.0},{"date":"2017-08-24","close":5402.0},{"date":"2017-08-25","close":5437.0},{"date":"2017-08-28","close":5437.0},{"date":"2017-08-29","close":5397.0},{"date":"2017-08-30","close":5377.0},{"date":"2017-08-31","close":5353.0},{"date":"2017-09-01","close":5437.0},{"date":"2017-09-04","close":5432.0},{"date":"2017-09-05","close":5452.0},{"date":"2017-09-06","close":5482.0},{"date":"2017-09-07","close":5511.0},{"date":"2017-09-08","close":5496.0},{"date":"2017-09-11","close":5477.0},{"date":"2017-09-12","close":5462.0},{"date":"2017-09-13","close":5427.0},{"date":"2017-09-14","close":5457.0},{"date":"2017-09-15","close":5472.0},{"date":"2017-09-18","close":5536.0},{"date":"2017-09-19","close":5467.0},{"date":"2017-09-20","close":5422.0},{"date":"2017-09-21","close":5467.0},{"date":"2017-09-22","close":5486.0},{"date":"2017-09-25","close":5472.0},{"date":"2017-09-26","close":5477.0},{"date":"2017-09-27","close":5462.0},{"date":"2017-09-28","close":5452.0},{"date":"2017-09-29","close":5432.0},{"date":"2017-10-10","close":5407.0},{"date":"2017-10-11","close":5407.0},{"date":"2017-10-12","close":5382.0},{"date":"2017-10-13","close":5432.0},{"date":"2017-10-16","close":5472.0},{"date":"2017-10-17","close":5437.0},{"date":"2017-10-18","close":5402.0},{"date":"2017-10-19","close":5397.0},{"date":"2017-10-20","close":5422.0},{"date":"2017-10-23","close":5382.0},{"date":"2017-10-24","close":5402.0},{"date":"2017-10-25","close":5442.0},{"date":"2017-10-26","close":5422.0},{"date":"2017-10-27","close":5377.0},{"date":"2017-10-30","close":5407.0},{"date":"2017-10-31","close":5417.0},{"date":"2017-11-01","close":5382.0},{"date":"2017-11-02","close":5407.0},{"date":"2017-11-03","close":5412.0},{"date":"2017-11-06","close":5387.0},{"date":"2017-11-07","close":5387.0},{"date":"2017-11-08","close":5397.0},{"date":"2017-11-09","close":5402.0},{"date":"2017-11-10","close":5353.0},{"date":"2017-11-13","close":5363.0},{"date":"2017-11-14","close":5358.0},{"date":"2017-11-15","close":5343.0},{"date":"2017-11-16","close":5313.0},{"date":"2017-11-17","close":5318.0},{"date":"2017-11-20","close":5363.0},{"date":"2017-11-21","close":5338.0},{"date":"2017-11-22","close":5348.0},{"date":"2017-11-23","close":5387.0},{"date":"2017-11-24","close":5382.0},{"date":"2017-11-27","close":5363.0},{"date":"2017-11-28","close":5343.0},{"date":"2017-11-29","close":5313.0},{"date":"2017-11-30","close":5338.0},{"date":"2017-12-01","close":5338.0},{"date":"2017-12-04","close":5402.0},{"date":"2017-12-05","close":5368.0},{"date":"2017-12-06","close":5363.0},{"date":"2017-12-07","close":5318.0},{"date":"2017-12-08","close":5268.0},{"date":"2017-12-11","close":5244.0},{"date":"2017-12-12","close":5229.0},{"date":"2017-12-13","close":5204.0},{"date":"2017-12-14","close":5199.0},{"date":"2017-12-15","close":5159.0},{"date":"2017-12-18","close":5149.0},{"date":"2017-12-19","close":5144.0},{"date":"2017-12-20","close":5164.0},{"date":"2017-12-21","close":5189.0},{"date":"2017-12-22","close":5209.0},{"date":"2017-12-26","close":5209.0},{"date":"2017-12-27","close":5239.0},{"date":"2017-12-28","close":5249.0},{"date":"2018-01-02","close":5269.7241},{"date":"2018-01-03","close":5319.252},{"date":"2018-01-04","close":5294.4883},{"date":"2018-01-05","close":5294.4883},{"date":"2018-01-08","close":5269.7241},{"date":"2018-01-09","close":5240.0078},{"date":"2018-01-10","close":5264.7715},{"date":"2018-01-11","close":5249.9131},{"date":"2018-01-12","close":5205.3384},{"date":"2018-01-15","close":5205.3384},{"date":"2018-01-16","close":5190.4805},{"date":"2018-01-17","close":5180.5747},{"date":"2018-01-18","close":5200.3857},{"date":"2018-01-19","close":5195.4331},{"date":"2018-01-22","close":5195.4331},{"date":"2018-01-23","close":5165.7168},{"date":"2018-01-24","close":5175.6221},{"date":"2018-01-25","close":5274.6772},{"date":"2018-01-26","close":5284.5825},{"date":"2018-01-29","close":5334.1099},{"date":"2018-01-30","close":5339.063},{"date":"2018-01-31","close":5393.543},{"date":"2018-02-01","close":5329.1572},{"date":"2018-02-02","close":5309.3462},{"date":"2018-02-05","close":5273.0},{"date":"2018-02-06","close":5249.9131},{"date":"2018-02-07","close":5378.6846},{"date":"2018-02-08","close":5353.9209},{"date":"2018-02-09","close":5339.063},{"date":"2018-02-12","close":5358.874},{"date":"2018-02-13","close":5383.6377},{"date":"2018-02-14","close":5398.4956},{"date":"2018-02-19","close":5408.4014},{"date":"2018-02-20","close":5418.3066},{"date":"2018-02-21","close":5398.4956},{"date":"2018-02-22","close":5398.4956},{"date":"2018-02-23","close":5428.2124},{"date":"2018-02-26","close":5448.0234},{"date":"2018-02-27","close":5457.9287},{"date":"2018-02-28","close":5502.5034},{"date":"2018-03-02","close":5645.0},{"date":"2018-03-05","close":5586.0},{"date":"2018-03-06","close":5606.5112},{"date":"2018-03-07","close":5626.3223},{"date":"2018-03-08","close":5537.1729},{"date":"2018-03-09","close":5571.8418},{"date":"2018-03-12","close":5512.4092},{"date":"2018-03-13","close":5537.1729},{"date":"2018-03-14","close":5566.8892},{"date":"2018-03-15","close":5527.2671},{"date":"2018-03-16","close":5497.5508},{"date":"2018-03-19","close":5438.1177},{"date":"2018-03-20","close":5388.5903},{"date":"2018-03-21","close":5373.7319},{"date":"2018-03-22","close":5388.5903},{"date":"2018-03-23","close":5388.5903},{"date":"2018-03-26","close":5403.4487},{"date":"2018-03-27","close":5378.6846},{"date":"2018-03-28","close":5358.874},{"date":"2018-03-29","close":5339.063},{"date":"2018-03-30","close":5448.0234},{"date":"2018-04-02","close":5507.4561},{"date":"2018-04-03","close":5423.2593},{"date":"2018-04-04","close":5428.2124},{"date":"2018-04-05","close":5413.354},{"date":"2018-04-06","close":5393.543},{"date":"2018-04-09","close":5497.5508},{"date":"2018-04-10","close":5527.2671},{"date":"2018-04-11","close":5527.2671},{"date":"2018-04-12","close":5512.4092},{"date":"2018-04-13","close":5497.5508},{"date":"2018-04-16","close":5443.0703},{"date":"2018-04-17","close":5438.1177},{"date":"2018-04-18","close":5443.0703},{"date":"2018-04-19","close":5452.9761},{"date":"2018-04-20","close":5433.165},{"date":"2018-04-23","close":5403.4487},{"date":"2018-04-24","close":5358.874},{"date":"2018-04-25","close":5358.874},{"date":"2018-04-26","close":5423.2593},{"date":"2018-04-27","close":5413.354},{"date":"2018-04-30","close":5507.4561},{"date":"2018-05-02","close":5537.1729},{"date":"2018-05-03","close":5517.3618},{"date":"2018-05-04","close":5566.8892},{"date":"2018-05-08","close":5497.5508},{"date":"2018-05-09","close":5467.8345},{"date":"2018-05-10","close":5502.5034},{"date":"2018-05-11","close":5477.7397},{"date":"2018-05-14","close":5413.354},{"date":"2018-05-15","close":5413.354},{"date":"2018-05-16","close":5398.4956},{"date":"2018-05-17","close":5398.4956},{"date":"2018-05-18","close":5413.354},{"date":"2018-05-21","close":5492.5981},{"date":"2018-05-23","close":5606.5112},{"date":"2018-05-24","close":5636.2275},{"date":"2018-05-25","close":5601.5586},{"date":"2018-05-28","close":5651.0859},{"date":"2018-05-29","close":5695.6606},{"date":"2018-05-30","close":5581.7476},{"date":"2018-05-31","close":5537.1729},{"date":"2018-06-01","close":5571.8418},{"date":"2018-06-04","close":5502.5034},{"date":"2018-06-05","close":5438.1177},{"date":"2018-06-07","close":5448.0234},{"date":"2018-06-08","close":5368.7793},{"date":"2018-06-11","close":5408.4014},{"date":"2018-06-12","close":5353.9209},{"date":"2018-06-14","close":5329.1572},{"date":"2018-06-15","close":5235.0552},{"date":"2018-06-18","close":5155.811},{"date":"2018-06-19","close":5056.7563},{"date":"2018-06-20","close":5086.4727},{"date":"2018-06-21","close":5086.4727},{"date":"2018-06-22","close":5086.4727},{"date":"2018-06-25","close":5056.7563},{"date":"2018-06-26","close":5017.1343},{"date":"2018-06-27","close":5002.2759},{"date":"2018-06-28","close":4967.6064},{"date":"2018-06-29","close":4967.6064},{"date":"2018-07-02","close":4957.7012},{"date":"2018-07-03","close":4888.3628},{"date":"2018-07-04","close":4888.3628},{"date":"2018-07-05","close":4878.457},{"date":"2018-07-06","close":4908.1738},{"date":"2018-07-09","close":4952.7485},{"date":"2018-07-10","close":4942.8428},{"date":"2018-07-11","close":4853.6934},{"date":"2018-07-12","close":4814.0713},{"date":"2018-07-13","close":4823.9771},{"date":"2018-07-16","close":4794.2603},{"date":"2018-07-17","close":4848.7407},{"date":"2018-07-18","close":4863.5991},{"date":"2018-07-19","close":4853.6934},{"date":"2018-07-20","close":4888.3628},{"date":"2018-07-23","close":4962.6538},{"date":"2018-07-24","close":4952.7485},{"date":"2018-07-25","close":4937.8901},{"date":"2018-07-26","close":5096.3779},{"date":"2018-07-27","close":5076.5669},{"date":"2018-07-30","close":5031.9922},{"date":"2018-07-31","close":5116.189},{"date":"2018-08-01","close":5126.0947},{"date":"2018-08-02","close":5145.9058},{"date":"2018-08-03","close":5111.2363},{"date":"2018-08-06","close":5175.6221},{"date":"2018-08-07","close":5269.7241},{"date":"2018-08-08","close":5249.9131},{"date":"2018-08-09","close":5235.0552},{"date":"2018-08-10","close":5140.9526},{"date":"2018-08-13","close":5017.1343},{"date":"2018-08-14","close":5012.1816},{"date":"2018-08-16","close":5086.4727},{"date":"2018-08-17","close":5081.52},{"date":"2018-08-20","close":5086.4727},{"date":"2018-08-21","close":5051.8032},{"date":"2018-08-22","close":5012.1816},{"date":"2018-08-23","close":4967.6064},{"date":"2018-08-24","close":4903.2207},{"date":"2018-08-27","close":4868.5518},{"date":"2018-08-28","close":4853.6934},{"date":"2018-08-29","close":4823.9771},{"date":"2018-08-30","close":4903.2207},{"date":"2018-08-31","close":4888.3628},{"date":"2018-09-03","close":4927.9849},{"date":"2018-09-04","close":4923.0317},{"date":"2018-09-05","close":4883.4102},{"date":"2018-09-06","close":4873.5044},{"date":"2018-09-07","close":4838.835},{"date":"2018-09-10","close":4863.5991},{"date":"2018-09-11","close":4893.3154},{"date":"2018-09-12","close":4888.3628},{"date":"2018-09-13","close":4843.7881},{"date":"2018-09-14","close":4809.1187},{"date":"2018-09-17","close":4799.2134},{"date":"2018-09-18","close":4759.5913},{"date":"2018-09-19","close":4729.8745},{"date":"2018-09-20","close":4739.7803},{"date":"2018-09-21","close":4794.2603},{"date":"2018-09-27","close":4804.166},{"date":"2018-09-28","close":4843.7881},{"date":"2018-10-01","close":4804.166},{"date":"2018-10-02","close":4838.835},{"date":"2018-10-04","close":4873.5044},{"date":"2018-10-05","close":4913.1265},{"date":"2018-10-08","close":4967.6064},{"date":"2018-10-10","close":4918.0791},{"date":"2018-10-11","close":4853.6934},{"date":"2018-10-12","close":4957.7012},{"date":"2018-10-15","close":4952.7485},{"date":"2018-10-16","close":5041.8979},{"date":"2018-10-17","close":5036.9453},{"date":"2018-10-18","close":5002.2759},{"date":"2018-10-19","close":4987.4175},{"date":"2018-10-22","close":4972.5596},{"date":"2018-10-23","close":4947.7959},{"date":"2018-10-24","close":4942.8428},{"date":"2018-10-25","close":4927.9849},{"date":"2018-10-26","close":4883.4102},{"date":"2018-10-29","close":4957.7012},{"date":"2018-10-30","close":4947.7959},{"date":"2018-10-31","close":4908.1738},{"date":"2018-11-01","close":4908.1738},{"date":"2018-11-02","close":4962.6538},{"date":"2018-11-05","close":4987.4175},{"date":"2018-11-06","close":4967.6064},{"date":"2018-11-07","close":4972.5596},{"date":"2018-11-08","close":4923.0317},{"date":"2018-11-09","close":4947.7959},{"date":"2018-11-12","close":4913.1265},{"date":"2018-11-13","close":4942.8428},{"date":"2018-11-14","close":4898.2681},{"date":"2018-11-15","close":4923.0317},{"date":"2018-11-16","close":4937.8901},{"date":"2018-11-19","close":4918.0791},{"date":"2018-11-20","close":4883.4102},{"date":"2018-11-21","close":4838.835},{"date":"2018-11-22","close":4863.5991},{"date":"2018-11-23","close":4868.5518},{"date":"2018-11-26","close":4838.835},{"date":"2018-11-27","close":4814.0713},{"date":"2018-11-28","close":4809.1187},{"date":"2018-11-29","close":4873.5044},{"date":"2018-11-30","close":4893.3154},{"date":"2018-12-03","close":4957.7012},{"date":"2018-12-04","close":4918.0791},{"date":"2018-12-05","close":4937.8901},{"date":"2018-12-06","close":4908.1738},{"date":"2018-12-07","close":4947.7959},{"date":"2018-12-10","close":4942.8428},{"date":"2018-12-11","close":4962.6538},{"date":"2018-12-12","close":4962.6538},{"date":"2018-12-13","close":4967.6064},{"date":"2018-12-14","close":4937.8901},{"date":"2018-12-17","close":4942.8428},{"date":"2018-12-18","close":4942.8428},{"date":"2018-12-19","close":4942.8428},{"date":"2018-12-20","close":4923.0317},{"date":"2018-12-21","close":4878.457},{"date":"2018-12-24","close":4863.5991},{"date":"2018-12-26","close":4858.646},{"date":"2018-12-27","close":4868.5518},{"date":"2018-12-28","close":4863.5991},{"date":"2019-01-02","close":4868.5518},{"date":"2019-01-03","close":4873.5044},{"date":"2019-01-04","close":4913.1265},{"date":"2019-01-07","close":4932.9375},{"date":"2019-01-08","close":4941.0},{"date":"2019-01-09","close":4952.7485},{"date":"2019-01-10","close":4947.7959},{"date":"2019-01-11","close":4927.9849},{"date":"2019-01-14","close":4932.9375},{"date":"2019-01-15","close":4932.9375},{"date":"2019-01-16","close":4923.0317},{"date":"2019-01-17","close":4858.646},{"date":"2019-01-18","close":4908.1738},{"date":"2019-01-21","close":4942.8428},{"date":"2019-01-22","close":4913.1265},{"date":"2019-01-23","close":4937.8901},{"date":"2019-01-24","close":4962.6538},{"date":"2019-01-25","close":4942.8428},{"date":"2019-01-28","close":4942.8428},{"date":"2019-01-29","close":4923.0317},{"date":"2019-01-30","close":4888.3628},{"date":"2019-01-31","close":4927.9849},{"date":"2019-02-01","close":4903.2207},{"date":"2019-02-07","close":4908.1738},{"date":"2019-02-08","close":4893.3154},{"date":"2019-02-11","close":4863.5991},{"date":"2019-02-12","close":4858.646},{"date":"2019-02-13","close":4878.457},{"date":"2019-02-14","close":4923.0317},{"date":"2019-02-15","close":4868.5518},{"date":"2019-02-18","close":4848.7407},{"date":"2019-02-19","close":4858.646},{"date":"2019-02-20","close":4809.1187},{"date":"2019-02-21","close":4848.7407},{"date":"2019-02-22","close":4853.6934},{"date":"2019-02-25","close":4858.646},{"date":"2019-02-26","close":4809.1187},{"date":"2019-02-27","close":4789.3076},{"date":"2019-02-28","close":4784.355},{"date":"2019-03-04","close":4695.2056},{"date":"2019-03-05","close":4670.4419},{"date":"2019-03-06","close":4729.8745},{"date":"2019-03-07","close":4665.4888},{"date":"2019-03-08","close":4620.9141},{"date":"2019-03-11","close":4630.8198},{"date":"2019-03-12","close":4586.2451},{"date":"2019-03-13","close":4650.6309},{"date":"2019-03-14","close":4620.9141},{"date":"2019-03-15","close":4645.6782},{"date":"2019-03-18","close":4695.2056},{"date":"2019-03-19","close":4680.3472},{"date":"2019-03-20","close":4675.3945},{"date":"2019-03-21","close":4690.2529},{"date":"2019-03-22","close":4719.9692},{"date":"2019-03-25","close":4764.5439},{"date":"2019-03-26","close":4724.9219},{"date":"2019-03-27","close":4705.1108},{"date":"2019-03-28","close":4655.5835},{"date":"2019-03-29","close":4710.064},{"date":"2019-04-01","close":4620.9141},{"date":"2019-04-02","close":4675.3945},{"date":"2019-04-03","close":4665.4888},{"date":"2019-04-04","close":4665.4888},{"date":"2019-04-05","close":4670.4419},{"date":"2019-04-08","close":4620.9141},{"date":"2019-04-09","close":4630.8198},{"date":"2019-04-10","close":4645.6782},{"date":"2019-04-11","close":4655.5835},{"date":"2019-04-12","close":4640.7251},{"date":"2019-04-15","close":4655.5835},{"date":"2019-04-16","close":4660.5361},{"date":"2019-04-17","close":4606.0562},{"date":"2019-04-18","close":4581.2925},{"date":"2019-04-19","close":4591.1978},{"date":"2019-04-22","close":4566.4341},{"date":"2019-04-23","close":4531.7646},{"date":"2019-04-24","close":4536.7178},{"date":"2019-04-25","close":4492.1426},{"date":"2019-04-26","close":4492.1426},{"date":"2019-04-29","close":4502.0483},{"date":"2019-04-30","close":4477.2847},{"date":"2019-05-02","close":4502.0483},{"date":"2019-05-03","close":4502.0483},{"date":"2019-05-07","close":4442.6152},{"date":"2019-05-08","close":4457.4736},{"date":"2019-05-09","close":4402.9932},{"date":"2019-05-10","close":4378.2295},{"date":"2019-05-13","close":4323.7495},{"date":"2019-05-14","close":4402.9932},{"date":"2019-05-15","close":4437.6626},{"date":"2019-05-16","close":4457.4736},{"date":"2019-05-17","close":4492.1426},{"date":"2019-05-20","close":4502.0483},{"date":"2019-05-21","close":4551.5757},{"date":"2019-05-22","close":4551.5757},{"date":"2019-05-23","close":4521.8594},{"date":"2019-05-24","close":4511.9536},{"date":"2019-05-27","close":4606.0562},{"date":"2019-05-28","close":4655.5835},{"date":"2019-05-29","close":4863.5991},{"date":"2019-05-30","close":4759.5913},{"date":"2019-05-31","close":4863.5991},{"date":"2019-06-03","close":4809.1187},{"date":"2019-06-04","close":4853.6934},{"date":"2019-06-05","close":4789.3076},{"date":"2019-06-07","close":4794.2603},{"date":"2019-06-10","close":4705.1108},{"date":"2019-06-11","close":4734.8276},{"date":"2019-06-12","close":4809.1187},{"date":"2019-06-13","close":4878.457},{"date":"2019-06-14","close":4888.3628},{"date":"2019-06-17","close":5007.2285},{"date":"2019-06-18","close":4952.7485},{"date":"2019-06-19","close":4932.9375},{"date":"2019-06-20","close":4873.5044},{"date":"2019-06-21","close":4937.8901},{"date":"2019-06-24","close":4918.0791},{"date":"2019-06-25","close":4937.8901},{"date":"2019-06-26","close":4927.9849},{"date":"2019-06-27","close":4903.2207},{"date":"2019-06-28","close":4927.9849},{"date":"2019-07-01","close":4833.8823},{"date":"2019-07-02","close":4764.5439},{"date":"2019-07-03","close":4715.0166},{"date":"2019-07-04","close":4794.2603},{"date":"2019-07-05","close":4794.2603},{"date":"2019-07-08","close":4804.166},{"date":"2019-07-09","close":4784.355},{"date":"2019-07-10","close":4749.6855},{"date":"2019-07-11","close":4764.5439},{"date":"2019-07-12","close":4838.835},{"date":"2019-07-15","close":4937.8901},{"date":"2019-07-16","close":4833.8823},{"date":"2019-07-17","close":4794.2603},{"date":"2019-07-18","close":4739.7803},{"date":"2019-07-19","close":4695.2056},{"date":"2019-07-22","close":4724.9219},{"date":"2019-07-23","close":4719.9692},{"date":"2019-07-24","close":4710.064},{"date":"2019-07-25","close":4719.9692},{"date":"2019-07-26","close":4675.3945},{"date":"2019-07-29","close":4680.3472},{"date":"2019-07-30","close":4685.2998},{"date":"2019-07-31","close":4675.3945},{"date":"2019-08-01","close":4581.2925},{"date":"2019-08-02","close":4526.812},{"date":"2019-08-05","close":4511.9536},{"date":"2019-08-06","close":4591.1978},{"date":"2019-08-07","close":4566.4341},{"date":"2019-08-08","close":4576.3394},{"date":"2019-08-09","close":4655.5835},{"date":"2019-08-12","close":4660.5361},{"date":"2019-08-13","close":4472.332},{"date":"2019-08-14","close":4482.2373},{"date":"2019-08-16","close":4432.71},{"date":"2019-08-19","close":4442.6152},{"date":"2019-08-20","close":4437.6626},{"date":"2019-08-21","close":4398.0405},{"date":"2019-08-22","close":4398.0405},{"date":"2019-08-23","close":4412.8989},{"date":"2019-08-26","close":4398.0405},{"date":"2019-08-27","close":4393.0879},{"date":"2019-08-28","close":4373.2769},{"date":"2019-08-29","close":4383.1821},{"date":"2019-08-30","close":4388.1353},{"date":"2019-09-02","close":4373.2769},{"date":"2019-09-03","close":4323.7495},{"date":"2019-09-04","close":4323.7495},{"date":"2019-09-05","close":4333.6548},{"date":"2019-09-06","close":4313.8438},{"date":"2019-09-09","close":4298.9858},{"date":"2019-09-10","close":4328.7021},{"date":"2019-09-11","close":4363.3716},{"date":"2019-09-16","close":4437.6626},{"date":"2019-09-17","close":4457.4736},{"date":"2019-09-18","close":4437.6626},{"date":"2019-09-19","close":4422.8042},{"date":"2019-09-20","close":4427.7573},{"date":"2019-09-23","close":4427.7573},{"date":"2019-09-24","close":4422.8042},{"date":"2019-09-25","close":4447.5679},{"date":"2019-09-26","close":4407.9463},{"date":"2019-09-27","close":4407.9463},{"date":"2019-09-30","close":4452.521},{"date":"2019-10-01","close":4556.5283},{"date":"2019-10-02","close":4556.5283},{"date":"2019-10-04","close":4516.9067},{"date":"2019-10-07","close":4521.8594},{"date":"2019-10-08","close":4531.7646},{"date":"2019-10-10","close":4556.5283},{"date":"2019-10-11","close":4531.7646},{"date":"2019-10-14","close":4620.9141},{"date":"2019-10-15","close":4615.9614},{"date":"2019-10-16","close":4581.2925},{"date":"2019-10-17","close":4601.1035},{"date":"2019-10-18","close":4665.4888},{"date":"2019-10-21","close":4625.8672},{"date":"2019-10-22","close":4576.3394},{"date":"2019-10-23","close":4615.9614},{"date":"2019-10-24","close":4615.9614},{"date":"2019-10-25","close":4581.2925},{"date":"2019-10-28","close":4576.3394},{"date":"2019-10-29","close":4536.7178},{"date":"2019-10-30","close":4541.6704},{"date":"2019-10-31","close":4586.2451},{"date":"2019-11-01","close":4571.3867},{"date":"2019-11-04","close":4551.5757},{"date":"2019-11-05","close":4541.6704},{"date":"2019-11-06","close":4516.9067},{"date":"2019-11-07","close":4541.6704},{"date":"2019-11-08","close":4516.9067},{"date":"2019-11-11","close":4427.7573},{"date":"2019-11-12","close":4487.1899},{"date":"2019-11-13","close":4531.7646},{"date":"2019-11-14","close":4497.0957},{"date":"2019-11-15","close":4502.0483},{"date":"2019-11-18","close":4477.2847},{"date":"2019-11-19","close":4457.4736},{"date":"2019-11-20","close":4472.332},{"date":"2019-11-21","close":4447.5679},{"date":"2019-11-22","close":4427.7573},{"date":"2019-11-25","close":4601.1035},{"date":"2019-11-26","close":4477.2847},{"date":"2019-11-27","close":4462.4263},{"date":"2019-11-28","close":4447.5679},{"date":"2019-11-29","close":4452.521},{"date":"2019-12-02","close":4442.6152},{"date":"2019-12-03","close":4442.6152},{"date":"2019-12-04","close":4412.8989},{"date":"2019-12-05","close":4452.521},{"date":"2019-12-06","close":4427.7573},{"date":"2019-12-09","close":4442.6152},{"date":"2019-12-10","close":4457.4736},{"date":"2019-12-11","close":4462.4263},{"date":"2019-12-12","close":4442.6152},{"date":"2019-12-13","close":4546.623},{"date":"2019-12-16","close":4541.6704},{"date":"2019-12-17","close":4576.3394},{"date":"2019-12-18","close":4596.1504},{"date":"2019-12-19","close":4586.2451},{"date":"2019-12-20","close":4566.4341},{"date":"2019-12-23","close":4581.2925},{"date":"2019-12-24","close":4596.1504},{"date":"2019-12-26","close":4615.9614},{"date":"2019-12-27","close":4615.9614},{"date":"2019-12-30","close":4630.8198},{"date":"2020-01-02","close":4650.6309},{"date":"2020-01-03","close":4650.6309},{"date":"2020-01-06","close":4591.1978},{"date":"2020-01-07","close":4615.9614},{"date":"2020-01-08","close":4596.1504},{"date":"2020-01-09","close":4625.8672},{"date":"2020-01-10","close":4620.9141},{"date":"2020-01-13","close":4655.5835},{"date":"2020-01-14","close":4660.5361},{"date":"2020-01-15","close":4675.3945},{"date":"2020-01-16","close":4680.3472},{"date":"2020-01-17","close":4596.1504},{"date":"2020-01-20","close":4655.5835},{"date":"2020-01-21","close":4635.7725},{"date":"2020-01-22","close":4665.4888},{"date":"2020-01-23","close":4640.7251},{"date":"2020-01-28","close":4566.4341},{"date":"2020-01-29","close":4615.9614},{"date":"2020-01-30","close":4566.4341},{"date":"2020-01-31","close":4536.7178},{"date":"2020-02-03","close":4536.7178},{"date":"2020-02-04","close":4546.623},{"date":"2020-02-05","close":4551.5757},{"date":"2020-02-06","close":4551.5757},{"date":"2020-02-07","close":4531.7646},{"date":"2020-02-10","close":4541.6704},{"date":"2020-02-11","close":4556.5283},{"date":"2020-02-12","close":4526.812},{"date":"2020-02-13","close":4546.623},{"date":"2020-02-14","close":4556.5283},{"date":"2020-02-17","close":4502.0483},{"date":"2020-02-18","close":4546.623},{"date":"2020-02-19","close":4556.5283},{"date":"2020-02-20","close":4556.5283},{"date":"2020-02-21","close":4571.3867},{"date":"2020-02-24","close":4497.0957},{"date":"2020-02-25","close":4487.1899},{"date":"2020-02-26","close":4457.4736},{"date":"2020-02-27","close":4452.521},{"date":"2020-02-28","close":4368.3242},{"date":"2020-03-02","close":4412.8989},{"date":"2020-03-03","close":4432.71},{"date":"2020-03-04","close":4467.3789},{"date":"2020-03-05","close":4462.4263},{"date":"2020-03-06","close":4427.7573},{"date":"2020-03-09","close":4298.9858},{"date":"2020-03-10","close":4363.3716},{"date":"2020-03-11","close":4333.6548},{"date":"2020-03-12","close":4239.5527},{"date":"2020-03-13","close":4190.0254},{"date":"2020-03-16","close":4194.978},{"date":"2020-03-17","close":4081.0647},{"date":"2020-03-18","close":4026.5845},{"date":"2020-03-19","close":4016.679},{"date":"2020-03-20","close":4155.356},{"date":"2020-03-23","close":4130.5923},{"date":"2020-03-24","close":4190.0254},{"date":"2020-03-25","close":4264.3164},{"date":"2020-03-26","close":4239.5527},{"date":"2020-03-27","close":4254.4111},{"date":"2020-03-30","close":4244.5054},{"date":"2020-03-31","close":4224.6943},{"date":"2020-04-01","close":4214.7891},{"date":"2020-04-02","close":4140.4976},{"date":"2020-04-03","close":4115.7339},{"date":"2020-04-06","close":4110.7812},{"date":"2020-04-07","close":4110.7812},{"date":"2020-04-08","close":4081.0647},{"date":"2020-04-09","close":4135.5449},{"date":"2020-04-10","close":4353.4658},{"date":"2020-04-13","close":4160.3086},{"date":"2020-04-14","close":4135.5449},{"date":"2020-04-16","close":4041.4426},{"date":"2020-04-17","close":4021.6318},{"date":"2020-04-20","close":4051.3481},{"date":"2020-04-21","close":4001.8208},{"date":"2020-04-22","close":3932.4822},{"date":"2020-04-23","close":3991.9153},{"date":"2020-04-24","close":4026.5845},{"date":"2020-04-27","close":3932.4822},{"date":"2020-04-28","close":3892.8604},{"date":"2020-04-29","close":3892.8604},{"date":"2020-05-04","close":3922.5767},{"date":"2020-05-06","close":3927.5295},{"date":"2020-05-07","close":3917.624},{"date":"2020-05-08","close":3942.3877},{"date":"2020-05-11","close":3957.2461},{"date":"2020-05-12","close":3907.7185},{"date":"2020-05-13","close":3902.7659},{"date":"2020-05-14","close":3868.0964},{"date":"2020-05-15","close":3868.0964},{"date":"2020-05-18","close":3868.0964},{"date":"2020-05-19","close":3882.9548},{"date":"2020-05-20","close":3907.7185},{"date":"2020-05-21","close":3927.5295},{"date":"2020-05-22","close":3902.7659},{"date":"2020-05-25","close":3912.6711},{"date":"2020-05-26","close":3907.7185},{"date":"2020-05-27","close":3927.5295},{"date":"2020-05-28","close":3932.4822},{"date":"2020-05-29","close":3972.1042},{"date":"2020-06-01","close":3977.0569},{"date":"2020-06-02","close":3947.3406},{"date":"2020-06-03","close":3952.2932},{"date":"2020-06-04","close":3982.0098},{"date":"2020-06-05","close":4041.4426},{"date":"2020-06-08","close":4031.5371},{"date":"2020-06-09","close":4026.5845},{"date":"2020-06-10","close":4041.4426},{"date":"2020-06-11","close":4006.7734},{"date":"2020-06-12","close":3996.8679},{"date":"2020-06-15","close":3982.0098},{"date":"2020-06-16","close":4001.8208},{"date":"2020-06-17","close":3996.8679},{"date":"2020-06-18","close":3972.1042},{"date":"2020-06-19","close":3975.0},{"date":"2020-06-22","close":3947.3406},{"date":"2020-06-23","close":3932.4822},{"date":"2020-06-24","close":3957.2461},{"date":"2020-06-25","close":3922.5767},{"date":"2020-06-26","close":3922.5767},{"date":"2020-06-29","close":3868.0964},{"date":"2020-06-30","close":3907.7185},{"date":"2020-07-01","close":4031.5371},{"date":"2020-07-02","close":4071.1592},{"date":"2020-07-03","close":4024.0},{"date":"2020-07-06","close":4041.4426},{"date":"2020-07-07","close":4046.3955},{"date":"2020-07-08","close":4046.3955},{"date":"2020-07-09","close":4081.0647},{"date":"2020-07-10","close":4095.9229},{"date":"2020-07-13","close":4031.5371},{"date":"2020-07-14","close":3996.8679},{"date":"2020-07-15","close":4001.8208},{"date":"2020-07-16","close":4051.3481},{"date":"2020-07-17","close":4036.49},{"date":"2020-07-20","close":4041.4426},{"date":"2020-07-21","close":4006.7734},{"date":"2020-07-22","close":4021.6318},{"date":"2020-07-23","close":4036.49},{"date":"2020-07-24","close":4041.4426},{"date":"2020-07-27","close":4041.4426},{"date":"2020-07-28","close":3991.9153},{"date":"2020-07-29","close":4006.7734},{"date":"2020-07-30","close":4016.679},{"date":"2020-07-31","close":4021.6318},{"date":"2020-08-03","close":4046.3955},{"date":"2020-08-04","close":4026.5845},{"date":"2020-08-05","close":3986.9624},{"date":"2020-08-06","close":3977.0569},{"date":"2020-08-07","close":3986.9624},{"date":"2020-08-10","close":3942.3877},{"date":"2020-08-11","close":3957.2461},{"date":"2020-08-12","close":3947.3406},{"date":"2020-08-13","close":3996.8679},{"date":"2020-08-14","close":4031.5371},{"date":"2020-08-18","close":4125.6396},{"date":"2020-08-19","close":4095.9229},{"date":"2020-08-20","close":4095.9229},{"date":"2020-08-21","close":4115.7339},{"date":"2020-08-24","close":4120.6865},{"date":"2020-08-25","close":4155.356},{"date":"2020-08-26","close":4170.2144},{"date":"2020-08-27","close":4185.0723},{"date":"2020-08-28","close":4249.458},{"date":"2020-08-31","close":4264.3164},{"date":"2020-09-01","close":4249.458},{"date":"2020-09-02","close":4244.5054},{"date":"2020-09-03","close":4224.6943},{"date":"2020-09-04","close":4209.8359},{"date":"2020-09-07","close":4209.8359},{"date":"2020-09-08","close":4209.8359},{"date":"2020-09-09","close":4204.8833},{"date":"2020-09-10","close":4224.6943},{"date":"2020-09-11","close":4254.4111},{"date":"2020-09-14","close":4294.0327},{"date":"2020-09-15","close":4284.1274},{"date":"2020-09-16","close":4219.7417},{"date":"2020-09-17","close":4284.1274},{"date":"2020-09-18","close":4398.0405},{"date":"2020-09-21","close":4442.6152},{"date":"2020-09-22","close":4328.7021},{"date":"2020-09-23","close":4328.7021},{"date":"2020-09-24","close":4274.2217},{"date":"2020-09-25","close":4284.1274},{"date":"2020-09-28","close":4284.1274},{"date":"2020-09-29","close":4259.3638},{"date":"2020-10-05","close":4412.8989},{"date":"2020-10-06","close":4457.4736},{"date":"2020-10-07","close":4507.001},{"date":"2020-10-08","close":4586.2451},{"date":"2020-10-12","close":4611.0088},{"date":"2020-10-13","close":4541.6704},{"date":"2020-10-14","close":4511.9536},{"date":"2020-10-15","close":4566.4341},{"date":"2020-10-16","close":4615.9614},{"date":"2020-10-19","close":4650.6309},{"date":"2020-10-20","close":4690.2529},{"date":"2020-10-21","close":4705.1108},{"date":"2020-10-22","close":4680.3472},{"date":"2020-10-23","close":4705.1108},{"date":"2020-10-26","close":4729.8745},{"date":"2020-10-27","close":4719.9692},{"date":"2020-10-28","close":4665.4888},{"date":"2020-10-29","close":4615.9614},{"date":"2020-10-30","close":4556.5283},{"date":"2020-11-02","close":4531.7646},{"date":"2020-11-03","close":4606.0562},{"date":"2020-11-04","close":4620.9141},{"date":"2020-11-05","close":4705.1108},{"date":"2020-11-06","close":4685.2998},{"date":"2020-11-09","close":4700.1582},{"date":"2020-11-10","close":4719.9692},{"date":"2020-11-11","close":4863.5991},{"date":"2020-11-12","close":4789.3076},{"date":"2020-11-13","close":4749.6855},{"date":"2020-11-16","close":4784.355},{"date":"2020-11-17","close":4868.5518},{"date":"2020-11-18","close":4848.7407},{"date":"2020-11-19","close":4868.5518},{"date":"2020-11-20","close":4868.5518},{"date":"2020-11-23","close":4893.3154},{"date":"2020-11-24","close":4853.6934},{"date":"2020-11-25","close":4903.2207},{"date":"2020-11-26","close":4838.835},{"date":"2020-11-27","close":4838.835},{"date":"2020-11-30","close":4898.2681},{"date":"2020-12-01","close":4799.2134},{"date":"2020-12-02","close":4739.7803},{"date":"2020-12-03","close":4774.4497},{"date":"2020-12-04","close":4799.2134},{"date":"2020-12-07","close":4719.9692},{"date":"2020-12-08","close":4739.7803},{"date":"2020-12-09","close":4724.9219},{"date":"2020-12-10","close":4784.355},{"date":"2020-12-11","close":4769.4966},{"date":"2020-12-14","close":4823.9771},{"date":"2020-12-15","close":4774.4497},{"date":"2020-12-16","close":4804.166},{"date":"2020-12-17","close":4828.9297},{"date":"2020-12-18","close":4898.2681},{"date":"2020-12-21","close":4942.8428},{"date":"2020-12-22","close":4932.9375},{"date":"2020-12-23","close":4967.6064},{"date":"2020-12-24","close":5036.9453},{"date":"2020-12-28","close":5061.709},{"date":"2020-12-29","close":5027.0396},{"date":"2020-12-30","close":5121.1421},{"date":"2021-01-04","close":5329.1572},{"date":"2021-01-05","close":5309.3462},{"date":"2021-01-06","close":5433.165},{"date":"2021-01-07","close":5418.3066},{"date":"2021-01-08","close":5408.4014},{"date":"2021-01-11","close":5378.6846},{"date":"2021-01-12","close":5373.7319},{"date":"2021-01-13","close":5651.0859},{"date":"2021-01-14","close":5596.6055},{"date":"2021-01-15","close":5660.9912},{"date":"2021-01-18","close":5670.897},{"date":"2021-01-19","close":5631.2749},{"date":"2021-01-20","close":5542.1255},{"date":"2021-01-21","close":5596.6055},{"date":"2021-01-22","close":5472.7871},{"date":"2021-01-25","close":5289.5352},{"date":"2021-01-26","close":5368.7793},{"date":"2021-01-27","close":5576.7949},{"date":"2021-01-28","close":5517.3618},{"date":"2021-01-29","close":5507.4561},{"date":"2021-02-01","close":5621.3696},{"date":"2021-02-02","close":5561.9365},{"date":"2021-02-03","close":5507.4561},{"date":"2021-02-04","close":5566.8892},{"date":"2021-02-05","close":5571.8418},{"date":"2021-02-08","close":5591.6528},{"date":"2021-02-09","close":5700.6133},{"date":"2021-02-10","close":5626.3223},{"date":"2021-02-15","close":5542.1255},{"date":"2021-02-16","close":5596.6055},{"date":"2021-02-17","close":5656.0386},{"date":"2021-02-18","close":5626.3223},{"date":"2021-02-19","close":5636.2275},{"date":"2021-02-22","close":5660.9912},{"date":"2021-02-23","close":5740.2354},{"date":"2021-02-24","close":5710.519},{"date":"2021-02-25","close":5779.8574},{"date":"2021-02-26","close":5665.9443},{"date":"2021-03-02","close":5561.9365},{"date":"2021-03-03","close":5656.0386},{"date":"2021-03-04","close":5646.1333},{"date":"2021-03-05","close":5616.4165},{"date":"2021-03-08","close":5745.188},{"date":"2021-03-09","close":5660.9912},{"date":"2021-03-10","close":5646.1333},{"date":"2021-03-11","close":5596.6055},{"date":"2021-03-12","close":5601.5586},{"date":"2021-03-15","close":5591.6528},{"date":"2021-03-16","close":5665.9443},{"date":"2021-03-17","close":5685.7554},{"date":"2021-03-18","close":5660.9912},{"date":"2021-03-19","close":5566.8892},{"date":"2021-03-22","close":5611.4639},{"date":"2021-03-23","close":5591.6528},{"date":"2021-03-24","close":5601.5586},{"date":"2021-03-25","close":5601.5586},{"date":"2021-03-26","close":5542.1255},{"date":"2021-03-29","close":5532.2202},{"date":"2021-03-30","close":5502.5034},{"date":"2021-03-31","close":5433.165},{"date":"2021-04-01","close":5735.2827},{"date":"2021-04-02","close":5606.5112},{"date":"2021-04-05","close":5616.4165},{"date":"2021-04-06","close":5586.7002},{"date":"2021-04-07","close":5616.4165},{"date":"2021-04-08","close":5616.4165},{"date":"2021-04-09","close":5715.4717},{"date":"2021-04-12","close":5720.4243},{"date":"2021-04-13","close":5675.8496},{"date":"2021-04-14","close":5745.188},{"date":"2021-04-15","close":5849.1958},{"date":"2021-04-16","close":5864.0542},{"date":"2021-04-19","close":5928.4399},{"date":"2021-04-20","close":5943.2983},{"date":"2021-04-21","close":6052.2588},{"date":"2021-04-22","close":6190.9355},{"date":"2021-04-23","close":6309.8013},{"date":"2021-04-26","close":6413.8091},{"date":"2021-04-27","close":6582.2026},{"date":"2021-04-28","close":6384.0928},{"date":"2021-04-29","close":6398.9512},{"date":"2021-04-30","close":6393.998},{"date":"2021-05-03","close":6651.541},{"date":"2021-05-04","close":6592.1079},{"date":"2021-05-06","close":6839.7456},{"date":"2021-05-07","close":6958.6113},{"date":"2021-05-10","close":6953.6587},{"date":"2021-05-11","close":6785.2651},{"date":"2021-05-12","close":6973.4697},{"date":"2021-05-13","close":6785.2651},{"date":"2021-05-14","close":6592.1079},{"date":"2021-05-17","close":6403.9038},{"date":"2021-05-18","close":6498.0059},{"date":"2021-05-20","close":6403.9038},{"date":"2021-05-21","close":6369.2344},{"date":"2021-05-24","close":6270.1797},{"date":"2021-05-25","close":6319.707},{"date":"2021-05-26","close":6171.1245},{"date":"2021-05-27","close":6181.0298},{"date":"2021-05-28","close":6408.8564},{"date":"2021-05-31","close":6354.376},{"date":"2021-06-01","close":6438.5728},{"date":"2021-06-02","close":6606.9663},{"date":"2021-06-03","close":6636.6831},{"date":"2021-06-04","close":6547.5332},{"date":"2021-06-07","close":6795.1709},{"date":"2021-06-08","close":6790.2183},{"date":"2021-06-09","close":6745.6436},{"date":"2021-06-10","close":6765.4541},{"date":"2021-06-11","close":6790.2183},{"date":"2021-06-14","close":6577.25},{"date":"2021-06-15","close":6498.0059},{"date":"2021-06-16","close":6468.2896},{"date":"2021-06-17","close":6369.2344},{"date":"2021-06-18","close":6111.6914},{"date":"2021-06-21","close":6230.5576},{"date":"2021-06-22","close":6314.7544},{"date":"2021-06-23","close":6181.0298},{"date":"2021-06-24","close":6141.4082},{"date":"2021-06-25","close":6146.3608},{"date":"2021-06-28","close":6101.7861},{"date":"2021-06-29","close":6235.5103},{"date":"2021-06-30","close":6230.5576},{"date":"2021-07-01","close":6557.439},{"date":"2021-07-02","close":6587.1553},{"date":"2021-07-05","close":6522.7695},{"date":"2021-07-06","close":6527.7227},{"date":"2021-07-07","close":6240.4629},{"date":"2021-07-08","close":6190.9355},{"date":"2021-07-09","close":6111.6914},{"date":"2021-07-12","close":6096.8335},{"date":"2021-07-13","close":6190.9355},{"date":"2021-07-14","close":6250.3687},{"date":"2021-07-15","close":6384.0928},{"date":"2021-07-16","close":6418.7617},{"date":"2021-07-19","close":6488.1006},{"date":"2021-07-20","close":6468.2896},{"date":"2021-07-21","close":6483.1475},{"date":"2021-07-22","close":6488.1006},{"date":"2021-07-23","close":6448.4785},{"date":"2021-07-26","close":6349.4233},{"date":"2021-07-27","close":6453.4312},{"date":"2021-07-28","close":6398.9512},{"date":"2021-07-29","close":6468.2896},{"date":"2021-07-30","close":6507.9116},{"date":"2021-08-02","close":6438.5728},{"date":"2021-08-03","close":6498.0059},{"date":"2021-08-04","close":6502.9585},{"date":"2021-08-05","close":6448.4785},{"date":"2021-08-06","close":6468.2896},{"date":"2021-08-09","close":6537.6279},{"date":"2021-08-10","close":6493.0532},{"date":"2021-08-11","close":6562.3916},{"date":"2021-08-12","close":6567.3442},{"date":"2021-08-13","close":6686.2104},{"date":"2021-08-17","close":6810.0293},{"date":"2021-08-18","close":6686.2104},{"date":"2021-08-19","close":6651.541},{"date":"2021-08-20","close":6542.5806},{"date":"2021-08-23","close":6463.3369},{"date":"2021-08-24","close":6443.5259},{"date":"2021-08-25","close":6478.1948},{"date":"2021-08-26","close":6507.9116},{"date":"2021-08-27","close":6517.8169},{"date":"2021-08-30","close":6562.3916},{"date":"2021-08-31","close":6493.0532},{"date":"2021-09-01","close":6418.7617},{"date":"2021-09-02","close":6349.4233},{"date":"2021-09-03","close":6359.3291},{"date":"2021-09-06","close":6359.3291},{"date":"2021-09-07","close":6418.7617},{"date":"2021-09-08","close":6299.896},{"date":"2021-09-09","close":6260.2739},{"date":"2021-09-10","close":6215.6992},{"date":"2021-09-13","close":6225.605},{"date":"2021-09-14","close":6260.2739},{"date":"2021-09-15","close":6250.3687},{"date":"2021-09-16","close":6369.2344},{"date":"2021-09-17","close":6334.5654},{"date":"2021-09-23","close":6285.0376},{"date":"2021-09-24","close":6334.5654},{"date":"2021-09-27","close":6349.4233},{"date":"2021-09-28","close":6389.0454},{"date":"2021-09-29","close":6344.4707},{"date":"2021-09-30","close":6389.0454},{"date":"2021-10-01","close":6359.3291},{"date":"2021-10-05","close":6393.998},{"date":"2021-10-06","close":6384.0928},{"date":"2021-10-07","close":6379.1401},{"date":"2021-10-08","close":6428.6675},{"date":"2021-10-12","close":6374.187},{"date":"2021-10-13","close":6299.896},{"date":"2021-10-14","close":6210.7466},{"date":"2021-10-15","close":6235.5103},{"date":"2021-10-18","close":6299.896},{"date":"2021-10-19","close":6304.8486},{"date":"2021-10-20","close":6294.9434},{"date":"2021-10-21","close":6344.4707},{"date":"2021-10-22","close":6304.8486},{"date":"2021-10-25","close":6374.187},{"date":"2021-10-26","close":6379.1401},{"date":"2021-10-27","close":6374.187},{"date":"2021-10-28","close":6458.3838},{"date":"2021-10-29","close":6557.439},{"date":"2021-11-01","close":6537.6279},{"date":"2021-11-02","close":6616.8721},{"date":"2021-11-03","close":6592.1079},{"date":"2021-11-04","close":6532.6753},{"date":"2021-11-05","close":6483.1475},{"date":"2021-11-08","close":6463.3369},{"date":"2021-11-09","close":6453.4312},{"date":"2021-11-10","close":6522.7695},{"date":"2021-11-11","close":6597.061},{"date":"2021-11-12","close":6666.3994},{"date":"2021-11-15","close":6681.2578},{"date":"2021-11-16","close":6681.2578},{"date":"2021-11-17","close":6686.2104},{"date":"2021-11-18","close":6750.5962},{"date":"2021-11-19","close":6765.4541},{"date":"2021-11-22","close":6735.7378},{"date":"2021-11-23","close":6775.3599},{"date":"2021-11-24","close":6824.8872},{"date":"2021-11-25","close":6780.3125},{"date":"2021-11-26","close":6735.7378},{"date":"2021-11-29","close":6760.5015},{"date":"2021-11-30","close":6636.6831},{"date":"2021-12-01","close":6493.0532},{"date":"2021-12-02","close":6468.2896},{"date":"2021-12-03","close":6577.25},{"date":"2021-12-06","close":6572.2974},{"date":"2021-12-07","close":6636.6831},{"date":"2021-12-08","close":6611.9189},{"date":"2021-12-09","close":6626.7773},{"date":"2021-12-10","close":6616.8721},{"date":"2021-12-13","close":6616.8721},{"date":"2021-12-14","close":6587.1553},{"date":"2021-12-15","close":6582.2026},{"date":"2021-12-16","close":6587.1553},{"date":"2021-12-17","close":6602.0137},{"date":"2021-12-20","close":6577.25},{"date":"2021-12-21","close":6587.1553},{"date":"2021-12-22","close":6696.1157},{"date":"2021-12-23","close":6785.2651},{"date":"2021-12-24","close":6795.1709},{"date":"2021-12-27","close":6810.0293},{"date":"2021-12-28","close":6899.1787},{"date":"2021-12-29","close":6765.4541},{"date":"2021-12-30","close":6765.4541},{"date":"2022-01-03","close":6760.0},{"date":"2022-01-04","close":6686.2104},{"date":"2022-01-05","close":6765.4541},{"date":"2022-01-06","close":6666.3994},{"date":"2022-01-07","close":6661.4468},{"date":"2022-01-10","close":6710.9741},{"date":"2022-01-11","close":6701.0688},{"date":"2022-01-12","close":6750.5962},{"date":"2022-01-13","close":6681.2578},{"date":"2022-01-14","close":6587.1553},{"date":"2022-01-17","close":6611.9189},{"date":"2022-01-18","close":6602.0137},{"date":"2022-01-19","close":6725.8325},{"date":"2022-01-20","close":6834.793},{"date":"2022-01-21","close":6805.0762},{"date":"2022-01-24","close":6894.2256},{"date":"2022-01-25","close":6859.5566},{"date":"2022-01-26","close":6874.415},{"date":"2022-01-27","close":6889.2729},{"date":"2022-01-28","close":6933.8477},{"date":"2022-02-03","close":6943.7534},{"date":"2022-02-04","close":7003.186},{"date":"2022-02-07","close":7107.1938},{"date":"2022-02-08","close":7122.0522},{"date":"2022-02-09","close":7161.6743},{"date":"2022-02-10","close":7245.8711},{"date":"2022-02-11","close":7151.7686},{"date":"2022-02-14","close":7310.0},{"date":"2022-02-15","close":7226.0601},{"date":"2022-02-16","close":7156.7217},{"date":"2022-02-17","close":7226.0601},{"date":"2022-02-18","close":7240.918},{"date":"2022-02-21","close":7290.4458},{"date":"2022-02-22","close":7399.4062},{"date":"2022-02-23","close":7503.4141},{"date":"2022-02-24","close":7934.3027},{"date":"2022-02-25","close":7751.0513},{"date":"2022-02-28","close":7513.3193},{"date":"2022-03-02","close":7860.0117},{"date":"2022-03-03","close":7864.9644},{"date":"2022-03-04","close":8092.791},{"date":"2022-03-07","close":8380.0508},{"date":"2022-03-08","close":8290.9004},{"date":"2022-03-10","close":7884.7754},{"date":"2022-03-11","close":8142.3184},{"date":"2022-03-14","close":8191.8457},{"date":"2022-03-15","close":8063.0742},{"date":"2022-03-16","close":8152.2241},{"date":"2022-03-17","close":7884.7754},{"date":"2022-03-18","close":8072.98},{"date":"2022-03-21","close":8102.6963},{"date":"2022-03-22","close":8320.6172},{"date":"2022-03-23","close":8290.9004},{"date":"2022-03-24","close":8295.8535},{"date":"2022-03-25","close":8251.2793},{"date":"2022-03-28","close":8241.373},{"date":"2022-03-29","close":8216.6094},{"date":"2022-03-30","close":8043.2637},{"date":"2022-03-31","close":8142.3184},{"date":"2022-04-01","close":8043.2637},{"date":"2022-04-04","close":8077.9326},{"date":"2022-04-05","close":8201.751},{"date":"2022-04-06","close":8276.043},{"date":"2022-04-07","close":8285.9482},{"date":"2022-04-08","close":8305.7588},{"date":"2022-04-11","close":8548.4434},{"date":"2022-04-12","close":8617.7822},{"date":"2022-04-13","close":8642.5459},{"date":"2022-04-14","close":8721.79},{"date":"2022-04-15","close":8726.7432},{"date":"2022-04-18","close":8815.8926},{"date":"2022-04-19","close":8989.2383},{"date":"2022-04-20","close":8825.7979},{"date":"2022-04-21","close":8855.5146},{"date":"2022-04-22","close":8711.8848},{"date":"2022-04-25","close":8568.2549},{"date":"2022-04-26","close":8746.5537},{"date":"2022-04-27","close":8697.0264},{"date":"2022-04-28","close":8801.0342},{"date":"2022-04-29","close":8830.75},{"date":"2022-05-02","close":8674.0},{"date":"2022-05-03","close":8627.6875},{"date":"2022-05-04","close":8543.4912},{"date":"2022-05-06","close":8667.3096},{"date":"2022-05-09","close":8589.0},{"date":"2022-05-10","close":8508.8223},{"date":"2022-05-11","close":8568.2549},{"date":"2022-05-12","close":8612.8291},{"date":"2022-05-13","close":8939.7109},{"date":"2022-05-16","close":9113.0566},{"date":"2022-05-17","close":9113.0566},{"date":"2022-05-18","close":9147.7266},{"date":"2022-05-19","close":9063.5293},{"date":"2022-05-20","close":8954.5693},{"date":"2022-05-23","close":9004.0967},{"date":"2022-05-24","close":8954.5693},{"date":"2022-05-25","close":8840.6562},{"date":"2022-05-26","close":8741.6006},{"date":"2022-05-27","close":8880.2783},{"date":"2022-05-30","close":8964.4746},{"date":"2022-05-31","close":8875.3252},{"date":"2022-06-02","close":8498.916},{"date":"2022-06-03","close":8607.877},{"date":"2022-06-07","close":8667.3096},{"date":"2022-06-08","close":8751.5068},{"date":"2022-06-09","close":8741.6006},{"date":"2022-06-10","close":8801.0342},{"date":"2022-06-13","close":8771.3174},{"date":"2022-06-14","close":8697.0264},{"date":"2022-06-15","close":8627.6875},{"date":"2022-06-16","close":8642.5459},{"date":"2022-06-17","close":8810.9395},{"date":"2022-06-20","close":8662.3574},{"date":"2022-06-21","close":8464.2471},{"date":"2022-06-22","close":8266.1367},{"date":"2022-06-23","close":8018.4995},{"date":"2022-06-24","close":7860.0117},{"date":"2022-06-27","close":8122.5073},{"date":"2022-06-28","close":8048.2163},{"date":"2022-06-29","close":8043.2637},{"date":"2022-06-30","close":7934.3027},{"date":"2022-07-01","close":7622.2798},{"date":"2022-07-04","close":7478.6499},{"date":"2022-07-05","close":7538.083},{"date":"2022-07-06","close":7052.7139},{"date":"2022-07-07","close":7280.54},{"date":"2022-07-08","close":7463.792},{"date":"2022-07-11","close":7741.146},{"date":"2022-07-12","close":7552.9414},{"date":"2022-07-13","close":7171.5796},{"date":"2022-07-14","close":7359.7842},{"date":"2022-07-15","close":7285.4932},{"date":"2022-07-18","close":7305.3037},{"date":"2022-07-19","close":7458.8394},{"date":"2022-07-20","close":7285.4932},{"date":"2022-07-21","close":7250.8237},{"date":"2022-07-22","close":6968.5171},{"date":"2022-07-25","close":6968.5171},{"date":"2022-07-26","close":7171.5796},{"date":"2022-07-27","close":7265.6821},{"date":"2022-07-28","close":7384.5479},{"date":"2022-07-29","close":7483.603},{"date":"2022-08-01","close":7429.1226},{"date":"2022-08-02","close":7280.54},{"date":"2022-08-03","close":7250.8237},{"date":"2022-08-04","close":7166.627},{"date":"2022-08-05","close":7354.8315},{"date":"2022-08-08","close":7300.3511},{"date":"2022-08-09","close":7404.3589},{"date":"2022-08-10","close":7389.5005},{"date":"2022-08-11","close":7463.792},{"date":"2022-08-12","close":7518.272},{"date":"2022-08-16","close":7528.1777},{"date":"2022-08-17","close":7453.8862},{"date":"2022-08-18","close":7280.54},{"date":"2022-08-19","close":7275.5874},{"date":"2022-08-22","close":7349.8784},{"date":"2022-08-23","close":7562.8467},{"date":"2022-08-24","close":7721.335},{"date":"2022-08-25","close":7726.2876},{"date":"2022-08-26","close":7607.4214},{"date":"2022-08-29","close":7736.1929},{"date":"2022-08-30","close":7775.8149},{"date":"2022-08-31","close":7741.146},{"date":"2022-09-01","close":7602.4688},{"date":"2022-09-02","close":7543.0356},{"date":"2022-09-05","close":7582.6577},{"date":"2022-09-06","close":7666.8545},{"date":"2022-09-07","close":7617.3271},{"date":"2022-09-08","close":7666.8545},{"date":"2022-09-13","close":7914.4922},{"date":"2022-09-14","close":7869.917},{"date":"2022-09-15","close":7944.2085},{"date":"2022-09-16","close":7746.0986},{"date":"2022-09-19","close":7765.9097},{"date":"2022-09-20","close":7795.626},{"date":"2022-09-21","close":8008.5942},{"date":"2022-09-22","close":7929.3501},{"date":"2022-09-23","close":7889.728},{"date":"2022-09-26","close":7671.8071},{"date":"2022-09-27","close":7681.7129},{"date":"2022-09-28","close":7656.9492},{"date":"2022-09-29","close":7780.7676},{"date":"2022-09-30","close":7770.8623},{"date":"2022-10-04","close":7785.7207},{"date":"2022-10-05","close":7850.1064},{"date":"2022-10-06","close":7795.626},{"date":"2022-10-07","close":7726.2876},{"date":"2022-10-11","close":7949.1611},{"date":"2022-10-12","close":7874.8701},{"date":"2022-10-13","close":7879.8228},{"date":"2022-10-14","close":7939.2559},{"date":"2022-10-17","close":7825.3423},{"date":"2022-10-18","close":7706.4766},{"date":"2022-10-19","close":7711.4292},{"date":"2022-10-20","close":7642.0908},{"date":"2022-10-21","close":7681.7129},{"date":"2022-10-24","close":7651.9961},{"date":"2022-10-25","close":7622.2798},{"date":"2022-10-26","close":7701.5239},{"date":"2022-10-27","close":7686.6655},{"date":"2022-10-28","close":7577.7051},{"date":"2022-10-31","close":7825.3423},{"date":"2022-11-01","close":7840.2007},{"date":"2022-11-02","close":7899.6338},{"date":"2022-11-03","close":7756.0039},{"date":"2022-11-04","close":7746.0986},{"date":"2022-11-07","close":7795.626},{"date":"2022-11-08","close":7746.0986},{"date":"2022-11-09","close":7706.4766},{"date":"2022-11-10","close":7721.335},{"date":"2022-11-11","close":7656.9492},{"date":"2022-11-14","close":7642.0908},{"date":"2022-11-15","close":7622.2798},{"date":"2022-11-16","close":7686.6655},{"date":"2022-11-17","close":7642.0908},{"date":"2022-11-18","close":7686.6655},{"date":"2022-11-21","close":7622.2798},{"date":"2022-11-22","close":7602.4688},{"date":"2022-11-23","close":7572.7524},{"date":"2022-11-24","close":7582.6577},{"date":"2022-11-25","close":7592.5635},{"date":"2022-11-28","close":7518.272},{"date":"2022-11-29","close":7587.6104},{"date":"2022-11-30","close":7572.7524},{"date":"2022-12-01","close":7572.7524},{"date":"2022-12-02","close":7493.5083},{"date":"2022-12-05","close":7399.4062},{"date":"2022-12-06","close":7389.5005},{"date":"2022-12-07","close":7364.7368},{"date":"2022-12-08","close":7439.0283},{"date":"2022-12-09","close":7453.8862},{"date":"2022-12-12","close":7424.1699},{"date":"2022-12-13","close":7458.8394},{"date":"2022-12-14","close":7448.9336},{"date":"2022-12-15","close":7468.7446},{"date":"2022-12-16","close":7483.603},{"date":"2022-12-19","close":7468.7446},{"date":"2022-12-20","close":7473.6973},{"date":"2022-12-21","close":7523.2246},{"date":"2022-12-22","close":7592.5635},{"date":"2022-12-23","close":7572.7524},{"date":"2022-12-26","close":7587.6104},{"date":"2022-12-27","close":7637.1382},{"date":"2022-12-28","close":7637.1382},{"date":"2022-12-29","close":7701.5239},{"date":"2023-01-02","close":7721.335},{"date":"2023-01-03","close":7706.4766},{"date":"2023-01-04","close":7666.8545},{"date":"2023-01-05","close":7508.3667},{"date":"2023-01-06","close":7503.4141},{"date":"2023-01-09","close":7478.6499},{"date":"2023-01-10","close":7389.5005},{"date":"2023-01-11","close":7453.8862},{"date":"2023-01-12","close":7493.5083},{"date":"2023-01-13","close":7617.3271},{"date":"2023-01-16","close":7587.6104},{"date":"2023-01-17","close":7533.1304},{"date":"2023-01-18","close":7681.7129},{"date":"2023-01-19","close":7592.5635},{"date":"2023-01-20","close":7547.9888},{"date":"2023-01-25","close":7538.083},{"date":"2023-01-26","close":7543.0356},{"date":"2023-01-27","close":7647.0435},{"date":"2023-01-30","close":7681.7129},{"date":"2023-01-31","close":7666.8545},{"date":"2023-02-01","close":7686.6655},{"date":"2023-02-02","close":7706.4766},{"date":"2023-02-03","close":7721.335},{"date":"2023-02-06","close":7716.3818},{"date":"2023-02-07","close":7681.7129},{"date":"2023-02-08","close":7676.7603},{"date":"2023-02-09","close":7711.4292},{"date":"2023-02-10","close":7681.7129},{"date":"2023-02-13","close":7785.7207},{"date":"2023-02-14","close":7805.5317},{"date":"2023-02-15","close":7800.5786},{"date":"2023-02-16","close":7736.1929},{"date":"2023-02-17","close":7765.9097},{"date":"2023-02-20","close":7775.8149},{"date":"2023-02-21","close":7790.6733},{"date":"2023-02-22","close":7790.6733},{"date":"2023-02-23","close":7726.2876},{"date":"2023-02-24","close":7721.335},{"date":"2023-02-27","close":7602.4688},{"date":"2023-02-28","close":7503.4141},{"date":"2023-03-02","close":7463.792},{"date":"2023-03-03","close":7483.603},{"date":"2023-03-06","close":7458.8394},{"date":"2023-03-07","close":7468.7446},{"date":"2023-03-08","close":7468.7446},{"date":"2023-03-09","close":7419.2173},{"date":"2023-03-10","close":7300.3511},{"date":"2023-03-13","close":7369.6895},{"date":"2023-03-14","close":7339.9731},{"date":"2023-03-15","close":7389.5005},{"date":"2023-03-16","close":7330.0679},{"date":"2023-03-17","close":7399.4062},{"date":"2023-03-20","close":7300.3511},{"date":"2023-03-21","close":7290.4458},{"date":"2023-03-22","close":7235.9653},{"date":"2023-03-23","close":7226.0601},{"date":"2023-03-24","close":7181.4854},{"date":"2023-03-27","close":7285.4932},{"date":"2023-03-28","close":7364.7368},{"date":"2023-03-29","close":7414.2642},{"date":"2023-03-30","close":7443.981},{"date":"2023-03-31","close":7419.2173},{"date":"2023-04-03","close":7567.7998},{"date":"2023-04-04","close":7543.0356},{"date":"2023-04-05","close":7488.5557},{"date":"2023-04-06","close":7458.8394},{"date":"2023-04-07","close":7419.2173},{"date":"2023-04-10","close":7453.8862},{"date":"2023-04-11","close":7538.083},{"date":"2023-04-12","close":7488.5557},{"date":"2023-04-13","close":7503.4141},{"date":"2023-04-14","close":7434.0752},{"date":"2023-04-17","close":7503.4141},{"date":"2023-04-18","close":7656.9492},{"date":"2023-04-19","close":7661.9019},{"date":"2023-04-20","close":7607.4214},{"date":"2023-04-21","close":7508.3667},{"date":"2023-04-24","close":7483.603},{"date":"2023-04-25","close":7443.981},{"date":"2023-04-26","close":7453.8862},{"date":"2023-04-27","close":7349.8784},{"date":"2023-04-28","close":7226.0601},{"date":"2023-05-02","close":7290.4458},{"date":"2023-05-03","close":7156.7217},{"date":"2023-05-04","close":7201.2964},{"date":"2023-05-08","close":7394.4536},{"date":"2023-05-09","close":7320.1621},{"date":"2023-05-10","close":7270.6348},{"date":"2023-05-11","close":7235.9653},{"date":"2023-05-12","close":7221.1074},{"date":"2023-05-15","close":7186.438},{"date":"2023-05-16","close":7250.8237},{"date":"2023-05-17","close":7112.1465},{"date":"2023-05-18","close":6993.0},{"date":"2023-05-19","close":6943.7534},{"date":"2023-05-22","close":6869.4619},{"date":"2023-05-23","close":6953.6587},{"date":"2023-05-24","close":7038.0},{"date":"2023-05-25","close":6983.3755},{"date":"2023-05-26","close":6983.3755},{"date":"2023-05-30","close":7057.6665},{"date":"2023-05-31","close":6904.1313},{"date":"2023-06-01","close":6973.4697},{"date":"2023-06-02","close":7008.1392},{"date":"2023-06-05","close":7161.6743},{"date":"2023-06-07","close":7136.9106},{"date":"2023-06-08","close":7047.7612},{"date":"2023-06-09","close":7156.7217},{"date":"2023-06-12","close":7231.0127},{"date":"2023-06-13","close":7250.8237},{"date":"2023-06-14","close":7280.54},{"date":"2023-06-15","close":7344.9258},{"date":"2023-06-16","close":7642.0908},{"date":"2023-06-19","close":7775.8149},{"date":"2023-06-20","close":7800.5786},{"date":"2023-06-21","close":7914.4922},{"date":"2023-06-22","close":8033.3579},{"date":"2023-06-23","close":7884.7754},{"date":"2023-06-26","close":7726.2876},{"date":"2023-06-27","close":7656.9492},{"date":"2023-06-28","close":7483.603},{"date":"2023-06-29","close":7280.54},{"date":"2023-06-30","close":7240.918},{"date":"2023-07-03","close":7196.0},{"date":"2023-07-04","close":7137.0},{"date":"2023-07-05","close":7157.0},{"date":"2023-07-06","close":7211.0},{"date":"2023-07-07","close":7201.2964},{"date":"2023-07-10","close":7117.0996},{"date":"2023-07-11","close":7206.0},{"date":"2023-07-12","close":7241.0},{"date":"2023-07-13","close":7082.0},{"date":"2023-07-14","close":7221.1074},{"date":"2023-07-17","close":7389.5005},{"date":"2023-07-18","close":7301.0},{"date":"2023-07-19","close":7547.9888},{"date":"2023-07-20","close":7731.2402},{"date":"2023-07-21","close":7647.0435},{"date":"2023-07-24","close":7716.3818},{"date":"2023-07-25","close":7876.0},{"date":"2023-07-26","close":7815.437},{"date":"2023-07-27","close":7771.0},{"date":"2023-07-28","close":7607.4214},{"date":"2023-07-31","close":7444.0},{"date":"2023-08-01","close":7340.0},{"date":"2023-08-02","close":7434.0},{"date":"2023-08-03","close":7196.3433},{"date":"2023-08-04","close":7201.2964},{"date":"2023-08-07","close":7166.627},{"date":"2023-08-08","close":7117.0996},{"date":"2023-08-09","close":7206.249},{"date":"2023-08-10","close":7171.5796},{"date":"2023-08-11","close":7166.627},{"date":"2023-08-14","close":7107.1938},{"date":"2023-08-16","close":6993.2808},{"date":"2023-08-17","close":7037.8555},{"date":"2023-08-18","close":7092.3359},{"date":"2023-08-21","close":7201.2964},{"date":"2023-08-22","close":7067.5718},{"date":"2023-08-23","close":7042.8081},{"date":"2023-08-24","close":7151.7686},{"date":"2023-08-25","close":7151.7686},{"date":"2023-08-28","close":7186.438},{"date":"2023-08-29","close":7250.8237},{"date":"2023-08-30","close":7156.7217},{"date":"2023-08-31","close":7136.9106},{"date":"2023-09-01","close":7107.1938},{"date":"2023-09-04","close":7107.1938},{"date":"2023-09-05","close":7122.0522},{"date":"2023-09-06","close":7166.627},{"date":"2023-09-07","close":7146.8159},{"date":"2023-09-08","close":7146.8159},{"date":"2023-09-11","close":7107.1938},{"date":"2023-09-12","close":7092.3359},{"date":"2023-09-13","close":7067.5718},{"date":"2023-09-14","close":7082.4302},{"date":"2023-09-15","close":7146.8159},{"date":"2023-09-18","close":7082.4302},{"date":"2023-09-19","close":6998.2334},{"date":"2023-09-20","close":7062.6191},{"date":"2023-09-21","close":7018.0444},{"date":"2023-09-22","close":6968.5171},{"date":"2023-09-25","close":6973.4697},{"date":"2023-09-26","close":6998.2334},{"date":"2023-09-27","close":6993.2808},{"date":"2023-10-04","close":6948.7061},{"date":"2023-10-05","close":6889.2729},{"date":"2023-10-06","close":7018.0444},{"date":"2023-10-10","close":6953.6587},{"date":"2023-10-11","close":6953.6587},{"date":"2023-10-12","close":6933.8477},{"date":"2023-10-13","close":7032.9028},{"date":"2023-10-16","close":7092.3359},{"date":"2023-10-17","close":7022.9971},{"date":"2023-10-18","close":7102.2412},{"date":"2023-10-19","close":7092.3359},{"date":"2023-10-20","close":7186.438},{"date":"2023-10-23","close":7102.2412},{"date":"2023-10-24","close":7037.8555},{"date":"2023-10-25","close":7027.9502},{"date":"2023-10-26","close":6983.3755},{"date":"2023-10-27","close":6993.2808},{"date":"2023-10-30","close":7032.9028},{"date":"2023-10-31","close":6943.7534},{"date":"2023-11-01","close":6963.5645},{"date":"2023-11-02","close":6973.4697},{"date":"2023-11-03","close":6973.4697},{"date":"2023-11-06","close":7092.3359},{"date":"2023-11-07","close":7087.3828},{"date":"2023-11-08","close":7052.7139},{"date":"2023-11-09","close":7077.4775},{"date":"2023-11-10","close":6998.2334},{"date":"2023-11-13","close":6968.5171},{"date":"2023-11-14","close":7092.3359},{"date":"2023-11-15","close":7072.5249},{"date":"2023-11-16","close":7032.9028},{"date":"2023-11-17","close":6983.3755},{"date":"2023-11-20","close":6943.7534},{"date":"2023-11-21","close":7013.0918},{"date":"2023-11-22","close":7042.8081},{"date":"2023-11-23","close":6993.2808},{"date":"2023-11-24","close":6963.5645},{"date":"2023-11-27","close":6928.895},{"date":"2023-11-28","close":6864.5093},{"date":"2023-11-29","close":6884.3203},{"date":"2023-11-30","close":6909.084},{"date":"2023-12-01","close":6884.3203},{"date":"2023-12-04","close":6849.6509},{"date":"2023-12-05","close":6894.2256},{"date":"2023-12-06","close":6879.3677},{"date":"2023-12-07","close":6765.4541},{"date":"2023-12-08","close":6814.9819},{"date":"2023-12-11","close":6770.4072},{"date":"2023-12-12","close":6755.5488},{"date":"2023-12-13","close":6765.4541},{"date":"2023-12-14","close":6686.2104},{"date":"2023-12-15","close":6720.8794},{"date":"2023-12-18","close":6720.8794},{"date":"2023-12-19","close":6686.2104},{"date":"2023-12-20","close":6656.4937},{"date":"2023-12-21","close":6602.0137},{"date":"2023-12-22","close":6552.4863},{"date":"2023-12-26","close":6572.2974},{"date":"2023-12-27","close":6666.3994},{"date":"2023-12-28","close":6636.6831},{"date":"2024-01-02","close":6532.6753},{"date":"2024-01-03","close":6453.4312},{"date":"2024-01-04","close":6512.8643},{"date":"2024-01-05","close":6517.8169},{"date":"2024-01-08","close":6453.4312},{"date":"2024-01-09","close":6433.6201},{"date":"2024-01-10","close":6463.3369},{"date":"2024-01-11","close":6453.4312},{"date":"2024-01-12","close":6433.6201},{"date":"2024-01-15","close":6364.2817},{"date":"2024-01-16","close":6369.2344},{"date":"2024-01-17","close":6304.8486},{"date":"2024-01-18","close":6319.0},{"date":"2024-01-19","close":6319.707},{"date":"2024-01-22","close":6384.0928},{"date":"2024-01-23","close":6393.998},{"date":"2024-01-24","close":6458.3838},{"date":"2024-01-25","close":6537.6279},{"date":"2024-01-26","close":6448.4785},{"date":"2024-01-29","close":6398.9512},{"date":"2024-01-30","close":6299.896},{"date":"2024-01-31","close":6408.8564},{"date":"2024-02-01","close":6408.8564},{"date":"2024-02-02","close":6339.5181},{"date":"2024-02-05","close":6329.6123},{"date":"2024-02-06","close":6329.6123},{"date":"2024-02-07","close":6304.8486},{"date":"2024-02-08","close":6299.896},{"date":"2024-02-13","close":6240.4629},{"date":"2024-02-14","close":6240.4629},{"date":"2024-02-15","close":6131.5024},{"date":"2024-02-16","close":6067.1167},{"date":"2024-02-19","close":6062.1641},{"date":"2024-02-20","close":6086.9277},{"date":"2024-02-21","close":6111.6914},{"date":"2024-02-22","close":6032.4478},{"date":"2024-02-23","close":6042.353},{"date":"2024-02-26","close":5963.1089},{"date":"2024-02-27","close":6042.353},{"date":"2024-02-28","close":6052.2588},{"date":"2024-02-29","close":6081.9751},{"date":"2024-03-04","close":6012.6367},{"date":"2024-03-05","close":5997.7783},{"date":"2024-03-06","close":5953.2036},{"date":"2024-03-07","close":6027.4946},{"date":"2024-03-08","close":6062.1641},{"date":"2024-03-11","close":6081.9751},{"date":"2024-03-12","close":6121.5972},{"date":"2024-03-13","close":6141.4082},{"date":"2024-03-14","close":6136.4551},{"date":"2024-03-15","close":6111.6914},{"date":"2024-03-18","close":6126.5498},{"date":"2024-03-19","close":6116.6445},{"date":"2024-03-20","close":6126.5498},{"date":"2024-03-21","close":6195.8882},{"date":"2024-03-22","close":6185.9829},{"date":"2024-03-25","close":6190.9355},{"date":"2024-03-26","close":6195.8882},{"date":"2024-03-27","close":6126.5498},{"date":"2024-03-28","close":6111.6914},{"date":"2024-03-29","close":6205.7939},{"date":"2024-04-01","close":6215.6992},{"date":"2024-04-02","close":6205.7939},{"date":"2024-04-03","close":6126.5498},{"date":"2024-04-04","close":6181.0298},{"date":"2024-04-05","close":6190.9355},{"date":"2024-04-08","close":6176.0771},{"date":"2024-04-09","close":6151.3135},{"date":"2024-04-11","close":6081.9751},{"date":"2024-04-12","close":6012.6367},{"date":"2024-04-15","close":6057.2114},{"date":"2024-04-16","close":6032.4478},{"date":"2024-04-17","close":5987.873},{"date":"2024-04-18","close":5953.2036},{"date":"2024-04-19","close":5977.9673},{"date":"2024-04-22","close":6017.5894},{"date":"2024-04-23","close":6091.8804},{"date":"2024-04-24","close":6151.3135},{"date":"2024-04-25","close":6200.8408},{"date":"2024-04-26","close":6185.9829},{"date":"2024-04-29","close":6181.0298},{"date":"2024-04-30","close":6146.3608},{"date":"2024-05-02","close":6151.3135},{"date":"2024-05-03","close":6230.5576},{"date":"2024-05-07","close":6389.0454},{"date":"2024-05-08","close":6423.7148},{"date":"2024-05-09","close":6354.376},{"date":"2024-05-10","close":6354.376},{"date":"2024-05-13","close":6354.376},{"date":"2024-05-14","close":6468.2896},{"date":"2024-05-16","close":6379.1401},{"date":"2024-05-17","close":6389.0454},{"date":"2024-05-20","close":6339.5181},{"date":"2024-05-21","close":6418.7617},{"date":"2024-05-22","close":6483.1475},{"date":"2024-05-23","close":6408.8564},{"date":"2024-05-24","close":6468.2896},{"date":"2024-05-27","close":6493.0532},{"date":"2024-05-28","close":6527.7227},{"date":"2024-05-29","close":6448.4785},{"date":"2024-05-30","close":6369.2344},{"date":"2024-05-31","close":6344.4707},{"date":"2024-06-03","close":6275.1323},{"date":"2024-06-04","close":6240.4629},{"date":"2024-06-05","close":6225.605},{"date":"2024-06-07","close":6210.7466},{"date":"2024-06-10","close":6176.0771},{"date":"2024-06-11","close":6151.3135},{"date":"2024-06-12","close":6131.5024},{"date":"2024-06-13","close":6136.4551},{"date":"2024-06-14","close":6181.0298},{"date":"2024-06-17","close":6052.2588},{"date":"2024-06-18","close":6047.3057},{"date":"2024-06-19","close":6047.3057},{"date":"2024-06-20","close":6032.4478},{"date":"2024-06-21","close":5953.2036},{"date":"2024-06-24","close":5918.5342},{"date":"2024-06-25","close":5918.5342},{"date":"2024-06-26","close":5844.2432},{"date":"2024-06-27","close":5799.6685},{"date":"2024-06-28","close":5839.2905},{"date":"2024-07-01","close":5814.5269},{"date":"2024-07-02","close":5834.3374},{"date":"2024-07-03","close":5849.1958},{"date":"2024-07-04","close":5819.4795},{"date":"2024-07-05","close":5819.4795},{"date":"2024-07-08","close":5819.4795},{"date":"2024-07-09","close":5725.377},{"date":"2024-07-10","close":5651.0859},{"date":"2024-07-11","close":5641.1807},{"date":"2024-07-12","close":5646.1333},{"date":"2024-07-15","close":5571.8418},{"date":"2024-07-16","close":5512.4092},{"date":"2024-07-17","close":5556.9839},{"date":"2024-07-18","close":5522.3145},{"date":"2024-07-19","close":5492.5981},{"date":"2024-07-22","close":5547.0781},{"date":"2024-07-23","close":5576.7949},{"date":"2024-07-24","close":5547.0781},{"date":"2024-07-25","close":5561.9365},{"date":"2024-07-26","close":5616.4165},{"date":"2024-07-29","close":5467.8345},{"date":"2024-07-30","close":5492.5981},{"date":"2024-07-31","close":5472.7871},{"date":"2024-08-01","close":5433.165},{"date":"2024-08-02","close":5438.1177},{"date":"2024-08-05","close":5408.4014},{"date":"2024-08-06","close":5438.1177},{"date":"2024-08-07","close":5433.165},{"date":"2024-08-08","close":5423.2593},{"date":"2024-08-09","close":5428.2124},{"date":"2024-08-12","close":5383.6377},{"date":"2024-08-13","close":5348.9683},{"date":"2024-08-14","close":5319.252},{"date":"2024-08-16","close":5289.5352},{"date":"2024-08-19","close":5299.4409},{"date":"2024-08-20","close":5334.1099},{"date":"2024-08-21","close":5334.1099},{"date":"2024-08-22","close":5299.4409},{"date":"2024-08-23","close":5259.8188},{"date":"2024-08-26","close":5240.0078},{"date":"2024-08-27","close":5288.0},{"date":"2024-08-28","close":5329.1572},{"date":"2024-08-29","close":5348.9683},{"date":"2024-08-30","close":5428.2124},{"date":"2024-09-02","close":5428.2124},{"date":"2024-09-03","close":5418.3066},{"date":"2024-09-04","close":5512.4092},{"date":"2024-09-05","close":5547.0781},{"date":"2024-09-06","close":5522.3145},{"date":"2024-09-09","close":5477.7397},{"date":"2024-09-10","close":5487.645},{"date":"2024-09-11","close":5487.645},{"date":"2024-09-12","close":5512.4092},{"date":"2024-09-13","close":5527.2671},{"date":"2024-09-19","close":5601.5586},{"date":"2024-09-20","close":5616.4165},{"date":"2024-09-23","close":5641.1807},{"date":"2024-09-24","close":5700.6133},{"date":"2024-09-25","close":5715.4717},{"date":"2024-09-26","close":5784.8101},{"date":"2024-09-27","close":5720.4243},{"date":"2024-09-30","close":5735.2827},{"date":"2024-10-02","close":5869.0068},{"date":"2024-10-04","close":5819.4795},{"date":"2024-10-07","close":5769.9521},{"date":"2024-10-08","close":5755.0938},{"date":"2024-10-10","close":5769.9521},{"date":"2024-10-11","close":5730.3301},{"date":"2024-10-14","close":5665.9443},{"date":"2024-10-15","close":5571.8418},{"date":"2024-10-16","close":5576.7949},{"date":"2024-10-17","close":5527.2671},{"date":"2024-10-18","close":5591.6528},{"date":"2024-10-21","close":5522.3145},{"date":"2024-10-22","close":5487.645},{"date":"2024-10-23","close":5556.9839},{"date":"2024-10-24","close":5621.3696},{"date":"2024-10-25","close":5611.4639},{"date":"2024-10-28","close":5537.1729},{"date":"2024-10-29","close":5507.4561},{"date":"2024-10-30","close":5516.0},{"date":"2024-10-31","close":5527.2671},{"date":"2024-11-01","close":5591.6528},{"date":"2024-11-04","close":5581.7476},{"date":"2024-11-05","close":5556.0},{"date":"2024-11-06","close":5527.2671},{"date":"2024-11-07","close":5616.4165},{"date":"2024-11-08","close":5636.2275},{"date":"2024-11-11","close":5626.3223},{"date":"2024-11-12","close":5591.6528},{"date":"2024-11-13","close":5537.1729},{"date":"2024-11-14","close":5497.5508},{"date":"2024-11-15","close":5433.165},{"date":"2024-11-18","close":5477.7397},{"date":"2024-11-19","close":5561.9365},{"date":"2024-11-20","close":5542.1255},{"date":"2024-11-21","close":5547.0781},{"date":"2024-11-22","close":5492.5981},{"date":"2024-11-25","close":5492.5981},{"date":"2024-11-26","close":5443.0703},{"date":"2024-11-27","close":5438.1177},{"date":"2024-11-28","close":5428.2124},{"date":"2024-11-29","close":5418.3066},{"date":"2024-12-02","close":5393.543},{"date":"2024-12-03","close":5408.4014},{"date":"2024-12-04","close":5418.3066},{"date":"2024-12-05","close":5393.543},{"date":"2024-12-06","close":5443.0703},{"date":"2024-12-09","close":5487.645},{"date":"2024-12-10","close":5492.5981},{"date":"2024-12-11","close":5522.3145},{"date":"2024-12-12","close":5547.0781},{"date":"2024-12-13","close":5502.5034},{"date":"2024-12-16","close":5462.8813},{"date":"2024-12-17","close":5457.9287},{"date":"2024-12-18","close":5383.6377},{"date":"2024-12-19","close":5314.2988},{"date":"2024-12-20","close":5319.252},{"date":"2024-12-23","close":5373.7319},{"date":"2024-12-24","close":5368.7793},{"date":"2024-12-26","close":5388.5903},{"date":"2024-12-27","close":5438.1177},{"date":"2024-12-30","close":5452.9761},{"date":"2025-01-02","close":5492.5981},{"date":"2025-01-03","close":5517.3618},{"date":"2025-01-06","close":5448.0234},{"date":"2025-01-07","close":5443.0703},{"date":"2025-01-08","close":5477.7397},{"date":"2025-01-09","close":5448.0234},{"date":"2025-01-10","close":5443.0703},{"date":"2025-01-13","close":5586.7002},{"date":"2025-01-14","close":5631.2749},{"date":"2025-01-15","close":5616.4165},{"date":"2025-01-16","close":5561.9365},{"date":"2025-01-17","close":5561.9365},{"date":"2025-01-20","close":5601.5586},{"date":"2025-01-21","close":5636.2275},{"date":"2025-01-22","close":5665.9443},{"date":"2025-01-23","close":5641.1807},{"date":"2025-01-24","close":5680.8022},{"date":"2025-01-31","close":5685.7554},{"date":"2025-02-03","close":5631.2749},{"date":"2025-02-04","close":5740.2354},{"date":"2025-02-05","close":5839.2905},{"date":"2025-02-06","close":5789.7627},{"date":"2025-02-07","close":5854.1484},{"date":"2025-02-10","close":5784.8101},{"date":"2025-02-11","close":5814.5269},{"date":"2025-02-12","close":5789.7627},{"date":"2025-02-13","close":5794.7158},{"date":"2025-02-14","close":5849.1958},{"date":"2025-02-17","close":5923.4873},{"date":"2025-02-18","close":5869.0068},{"date":"2025-02-19","close":5958.1562},{"date":"2025-02-20","close":5943.2983},{"date":"2025-02-21","close":5938.3452},{"date":"2025-02-24","close":5883.8652},{"date":"2025-02-25","close":5844.2432},{"date":"2025-02-26","close":5819.4795},{"date":"2025-02-27","close":5779.8574},{"date":"2025-02-28","close":5690.708},{"date":"2025-03-04","close":5502.5034},{"date":"2025-03-05","close":5423.2593},{"date":"2025-03-06","close":5522.3145},{"date":"2025-03-07","close":5552.0308},{"date":"2025-03-10","close":5566.8892},{"date":"2025-03-11","close":5601.5586},{"date":"2025-03-12","close":5601.5586},{"date":"2025-03-13","close":5611.4639},{"date":"2025-03-14","close":5581.7476},{"date":"2025-03-17","close":5616.4165},{"date":"2025-03-18","close":5626.3223},{"date":"2025-03-19","close":5596.6055},{"date":"2025-03-20","close":5611.4639},{"date":"2025-03-21","close":5626.3223},{"date":"2025-03-24","close":5596.6055},{"date":"2025-03-25","close":5556.9839},{"date":"2025-03-26","close":5527.2671},{"date":"2025-03-27","close":5477.7397},{"date":"2025-03-28","close":5467.8345},{"date":"2025-03-31","close":5487.645},{"date":"2025-04-01","close":5482.6924},{"date":"2025-04-02","close":5532.2202},{"date":"2025-04-03","close":5497.5508},{"date":"2025-04-04","close":5507.4561},{"date":"2025-04-07","close":5462.8813},{"date":"2025-04-08","close":5497.5508},{"date":"2025-04-09","close":5477.7397},{"date":"2025-04-10","close":5517.3618},{"date":"2025-04-11","close":5586.7002},{"date":"2025-04-14","close":5626.3223},{"date":"2025-04-15","close":5601.5586},{"date":"2025-04-16","close":5547.0781},{"date":"2025-04-17","close":5611.4639},{"date":"2025-04-18","close":5611.4639},{"date":"2025-04-21","close":5601.5586},{"date":"2025-04-22","close":5601.5586},{"date":"2025-04-23","close":5571.8418},{"date":"2025-04-24","close":5532.2202},{"date":"2025-04-25","close":5571.8418},{"date":"2025-04-28","close":5547.0781},{"date":"2025-04-29","close":5527.2671},{"date":"2025-04-30","close":5423.2593},{"date":"2025-05-02","close":5457.9287},{"date":"2025-05-07","close":5388.5903},{"date":"2025-05-08","close":5368.7793},{"date":"2025-05-09","close":5368.7793},{"date":"2025-05-12","close":5373.7319},{"date":"2025-05-13","close":5388.5903},{"date":"2025-05-14","close":5413.354},{"date":"2025-05-15","close":5418.3066},{"date":"2025-05-16","close":5368.7793},{"date":"2025-05-19","close":5329.1572},{"date":"2025-05-20","close":5378.6846},{"date":"2025-05-21","close":5418.3066},{"date":"2025-05-22","close":5482.6924},{"date":"2025-05-23","close":5482.6924},{"date":"2025-05-26","close":5438.1177},{"date":"2025-05-27","close":5433.165},{"date":"2025-05-28","close":5393.543},{"date":"2025-05-29","close":5363.8267},{"date":"2025-05-30","close":5353.9209},{"date":"2025-06-02","close":5329.1572},{"date":"2025-06-04","close":5319.252},{"date":"2025-06-05","close":5383.6377},{"date":"2025-06-09","close":5423.2593},{"date":"2025-06-10","close":5353.9209},{"date":"2025-06-11","close":5358.874},{"date":"2025-06-12","close":5353.9209},{"date":"2025-06-13","close":5344.0156},{"date":"2025-06-16","close":5403.4487},{"date":"2025-06-17","close":5383.6377},{"date":"2025-06-18","close":5398.4956},{"date":"2025-06-19","close":5477.7397},{"date":"2025-06-20","close":5462.8813},{"date":"2025-06-23","close":5448.0234},{"date":"2025-06-24","close":5373.7319},{"date":"2025-06-25","close":5299.4409},{"date":"2025-06-26","close":5269.7241},{"date":"2025-06-27","close":5244.9604},{"date":"2025-06-30","close":5274.6772},{"date":"2025-07-01","close":5259.8188},{"date":"2025-07-02","close":5314.2988},{"date":"2025-07-03","close":5339.063},{"date":"2025-07-04","close":5363.8267},{"date":"2025-07-07","close":5334.1099},{"date":"2025-07-08","close":5259.8188},{"date":"2025-07-09","close":5225.1494},{"date":"2025-07-10","close":5210.2915},{"date":"2025-07-11","close":5230.1025},{"date":"2025-07-14","close":5185.5278},{"date":"2025-07-15","close":5210.2915},{"date":"2025-07-16","close":5220.1968},{"date":"2025-07-17","close":5230.1025},{"date":"2025-07-18","close":5249.9131},{"date":"2025-07-21","close":5299.4409},{"date":"2025-07-22","close":5254.8662},{"date":"2025-07-23","close":5264.7715},{"date":"2025-07-24","close":5220.1968},{"date":"2025-07-25","close":5249.9131},{"date":"2025-07-28","close":5205.3384},{"date":"2025-07-29","close":5190.4805},{"date":"2025-07-30","close":5175.6221},{"date":"2025-07-31","close":5136.0},{"date":"2025-08-01","close":5121.1421},{"date":"2025-08-04","close":5091.4253},{"date":"2025-08-05","close":5076.5669},{"date":"2025-08-06","close":5046.8506},{"date":"2025-08-07","close":5027.0396},{"date":"2025-08-08","close":5076.5669},{"date":"2025-08-11","close":5096.3779},{"date":"2025-08-12","close":5111.2363},{"date":"2025-08-13","close":5101.3311},{"date":"2025-08-14","close":5106.2837},{"date":"2025-08-18","close":5121.1421},{"date":"2025-08-19","close":5106.2837},{"date":"2025-08-20","close":5086.4727},{"date":"2025-08-21","close":5126.0947},{"date":"2025-08-22","close":5165.7168},{"date":"2025-08-25","close":5180.5747},{"date":"2025-08-26","close":5160.7637},{"date":"2025-08-27","close":5165.7168},{"date":"2025-08-28","close":5131.0474},{"date":"2025-08-29","close":5121.1421},{"date":"2025-09-01","close":5205.3384},{"date":"2025-09-02","close":5180.5747},{"date":"2025-09-03","close":5190.4805},{"date":"2025-09-04","close":5140.9526},{"date":"2025-09-05","close":5121.1421},{"date":"2025-09-08","close":5116.189},{"date":"2025-09-09","close":5131.0474},{"date":"2025-09-10","close":5131.0474},{"date":"2025-09-11","close":5121.1421},{"date":"2025-09-12","close":5131.0474},{"date":"2025-09-15","close":5195.4331},{"date":"2025-09-16","close":5175.6221},{"date":"2025-09-17","close":5220.1968},{"date":"2025-09-18","close":5180.5747},{"date":"2025-09-19","close":5165.7168},{"date":"2025-09-22","close":5126.0947},{"date":"2025-09-23","close":5051.8032},{"date":"2025-09-24","close":5106.2837},{"date":"2025-09-25","close":5101.3311},{"date":"2025-09-26","close":5111.2363},{"date":"2025-09-29","close":5091.4253},{"date":"2025-09-30","close":5091.4253},{"date":"2025-10-01","close":5036.9453},{"date":"2025-10-02","close":5041.8979},{"date":"2025-10-10","close":5056.7563},{"date":"2025-10-13","close":4997.3232},{"date":"2025-10-14","close":4952.7485},{"date":"2025-10-15","close":4977.5122},{"date":"2025-10-16","close":4982.4648},{"date":"2025-10-17","close":5007.2285},{"date":"2025-10-20","close":5041.8979},{"date":"2025-10-21","close":5056.7563},{"date":"2025-10-22","close":5012.1816},{"date":"2025-10-23","close":5017.1343},{"date":"2025-10-24","close":5081.52},{"date":"2025-10-27","close":5096.3779},{"date":"2025-10-28","close":5136.0},{"date":"2025-10-29","close":5140.9526},{"date":"2025-10-30","close":5131.0474},{"date":"2025-10-31","close":5136.0},{"date":"2025-11-03","close":5195.4331},{"date":"2025-11-04","close":5240.0078},{"date":"2025-11-05","close":5215.2441},{"date":"2025-11-06","close":5225.1494},{"date":"2025-11-07","close":5170.6694},{"date":"2025-11-10","close":5160.7637},{"date":"2025-11-11","close":5200.3857},{"date":"2025-11-12","close":5230.1025},{"date":"2025-11-13","close":5259.8188},{"date":"2025-11-14","close":5304.3936},{"date":"2025-11-17","close":5220.1968},{"date":"2025-11-18","close":5274.6772},{"date":"2025-11-19","close":5264.7715},{"date":"2025-11-20","close":5190.4805},{"date":"2025-11-21","close":5145.9058},{"date":"2025-11-24","close":5155.811},{"date":"2025-11-25","close":5155.811},{"date":"2025-11-26","close":5170.6694},{"date":"2025-11-27","close":5225.1494},{"date":"2025-11-28","close":5230.1025},{"date":"2025-12-01","close":5230.1025},{"date":"2025-12-02","close":5205.3384},{"date":"2025-12-03","close":5225.1494},{"date":"2025-12-04","close":5160.7637},{"date":"2025-12-05","close":5195.4331},{"date":"2025-12-08","close":5155.811},{"date":"2025-12-09","close":5136.0},{"date":"2025-12-10","close":5140.9526},{"date":"2025-12-11","close":5136.0},{"date":"2025-12-12","close":5145.9058},{"date":"2025-12-15","close":5111.2363},{"date":"2025-12-16","close":5081.52},{"date":"2025-12-17","close":5051.8032},{"date":"2025-12-18","close":5056.7563},{"date":"2025-12-19","close":5046.8506},{"date":"2025-12-22","close":5066.6616},{"date":"2025-12-23","close":5101.3311},{"date":"2025-12-24","close":5111.2363},{"date":"2025-12-26","close":5136.0},{"date":"2025-12-29","close":5125.0},{"date":"2025-12-30","close":5075.0},{"date":"2026-01-02","close":5020.0},{"date":"2026-01-05","close":5010.0},{"date":"2026-01-06","close":5065.0},{"date":"2026-01-07","close":5055.0},{"date":"2026-01-08","close":5090.0},{"date":"2026-01-09","close":5100.0},{"date":"2026-01-12","close":5095.0},{"date":"2026-01-13","close":4950.0},{"date":"2026-01-14","close":4935.0},{"date":"2026-01-15","close":4950.0},{"date":"2026-01-16","close":4945.0},{"date":"2026-01-19","close":4985.0},{"date":"2026-01-20","close":4985.0},{"date":"2026-01-21","close":4965.0},{"date":"2026-01-22","close":4965.0},{"date":"2026-01-23","close":5005.0},{"date":"2026-01-26","close":5040.0},{"date":"2026-01-27","close":5005.0},{"date":"2026-01-28","close":5035.0},{"date":"2026-01-29","close":5060.0},{"date":"2026-01-30","close":5055.0},{"date":"2026-02-02","close":4970.0},{"date":"2026-02-03","close":4985.0},{"date":"2026-02-04","close":5005.0},{"date":"2026-02-05","close":5030.0},{"date":"2026-02-06","close":5075.0},{"date":"2026-02-09","close":5075.0},{"date":"2026-02-10","close":5090.0},{"date":"2026-02-11","close":5105.0},{"date":"2026-02-12","close":5100.0},{"date":"2026-02-13","close":5135.0},{"date":"2026-02-19","close":5105.0},{"date":"2026-02-20","close":5110.0},{"date":"2026-02-23","close":5150.0},{"date":"2026-02-24","close":5150.0},{"date":"2026-02-25","close":5175.0},{"date":"2026-02-26","close":5185.0},{"date":"2026-02-27","close":5205.0},{"date":"2026-03-03","close":5220.0},{"date":"2026-03-04","close":5215.0},{"date":"2026-03-05","close":5225.0},{"date":"2026-03-06","close":5280.0},{"date":"2026-03-09","close":5550.0},{"date":"2026-03-10","close":5375.0},{"date":"2026-03-11","close":5375.0},{"date":"2026-03-12","close":5485.0},{"date":"2026-03-13","close":5465.0},{"date":"2026-03-16","close":5455.0},{"date":"2026-03-17","close":5365.0},{"date":"2026-03-18","close":5315.0},{"date":"2026-03-19","close":5430.0},{"date":"2026-03-20","close":5485.0},{"date":"2026-03-23","close":5500.0},{"date":"2026-03-24","close":5440.0},{"date":"2026-03-25","close":5395.0},{"date":"2026-03-26","close":5485.0},{"date":"2026-03-27","close":5500.0},{"date":"2026-03-30","close":5460.0},{"date":"2026-03-31","close":5430.0},{"date":"2026-04-01","close":5415.0},{"date":"2026-04-02","close":5450.0},{"date":"2026-04-03","close":5365.0},{"date":"2026-04-06","close":5390.0},{"date":"2026-04-07","close":5400.0},{"date":"2026-04-08","close":5260.0},{"date":"2026-04-09","close":5295.0},{"date":"2026-04-10","close":5265.0},{"date":"2026-04-13","close":5275.0},{"date":"2026-04-14","close":5240.0},{"date":"2026-04-15","close":5290.0},{"date":"2026-04-16","close":5320.0},{"date":"2026-04-17","close":5285.0},{"date":"2026-04-20","close":5295.0},{"date":"2026-04-21","close":5295.0},{"date":"2026-04-22","close":5355.0},{"date":"2026-04-23","close":5335.0},{"date":"2026-04-24","close":5335.0},{"date":"2026-04-27","close":5375.0},{"date":"2026-04-28","close":5410.0},{"date":"2026-04-29","close":5490.0},{"date":"2026-04-30","close":5550.0},{"date":"2026-05-04","close":5510.0},{"date":"2026-05-06","close":5515.0},{"date":"2026-05-07","close":5410.0},{"date":"2026-05-08","close":5395.0},{"date":"2026-05-11","close":5515.0},{"date":"2026-05-12","close":5535.0},{"date":"2026-05-13","close":5620.0},{"date":"2026-05-14","close":5675.0},{"date":"2026-05-15","close":5510.0},{"date":"2026-05-18","close":5510.0},{"date":"2026-05-19","close":5615.0},{"date":"2026-05-20","close":5575.0},{"date":"2026-05-21","close":5480.0},{"date":"2026-05-22","close":5485.0},{"date":"2026-05-26","close":5445.0},{"date":"2026-05-27","close":5410.0},{"date":"2026-05-28","close":5380.0},{"date":"2026-05-29","close":5395.0},{"date":"2026-06-01","close":5335.0},{"date":"2026-06-02","close":5295.0},{"date":"2026-06-04","close":5180.0},{"date":"2026-06-05","close":5105.0},{"date":"2026-06-08","close":5075.0},{"date":"2026-06-09","close":5095.0},{"date":"2026-06-10","close":5085.0},{"date":"2026-06-11","close":5095.0},{"date":"2026-06-12","close":5065.0},{"date":"2026-06-15","close":5025.0},{"date":"2026-06-16","close":5025.0},{"date":"2026-06-17","close":5100.0},{"date":"2026-06-18","close":5160.0},{"date":"2026-06-19","close":5080.0},{"date":"2026-06-22","close":5085.0},{"date":"2026-06-23","close":5025.0},{"date":"2026-06-24","close":5030.0},{"date":"2026-06-25","close":4985.0},{"date":"2026-06-26","close":5065.0},{"date":"2026-06-29","close":5025.0},{"date":"2026-06-30","close":5020.0},{"date":"2026-07-01","close":5055.0},{"date":"2026-07-02","close":5105.0},{"date":"2026-07-03","close":5095.0},{"date":"2026-07-06","close":5145.0},{"date":"2026-07-07","close":5230.0},{"date":"2026-07-08","close":5255.0},{"date":"2026-07-09","close":5180.0},{"date":"2026-07-10","close":5185.0},{"date":"2026-07-13","close":5310.0},{"date":"2026-07-14","close":5260.0},{"date":"2026-07-15","close":5260.0},{"date":"2026-07-16","close":5365.0},{"date":"2026-07-20","close":5415.0},{"date":"2026-07-21","close":5420.0},{"date":"2026-07-22","close":5450.0},{"date":"2026-07-23","close":5525.0},{"date":"2026-07-24","close":5550.0},{"date":"2026-07-27","close":5460.0},{"date":"2026-07-28","close":5350.0},{"date":"2026-07-29","close":5405.0},{"date":"2026-07-30","close":5315.0},{"date":"2026-07-31","close":5295.0},{"date":"2026-08-03","close":5270.0},{"date":"2026-08-04","close":5335.0},{"date":"2026-08-05","close":5285.0},{"date":"2026-08-06","close":5290.0},{"date":"2026-08-07","close":5290.0},{"date":"2026-08-10","close":5350.0},{"date":"2026-08-11","close":5355.0},{"date":"2026-08-12","close":5365.0},{"date":"2026-08-13","close":5395.0},{"date":"2026-08-14","close":5415.0},{"date":"2026-08-18","close":5540.0},{"date":"2026-08-19","close":5550.0},{"date":"2026-08-20","close":5625.0},{"date":"2026-08-21","close":5625.0},{"date":"2026-08-24","close":5720.0},{"date":"2026-08-25","close":5675.0},{"date":"2026-08-26","close":5770.0},{"date":"2026-08-27","close":5875.0},{"date":"2026-08-28","close":5945.0},{"date":"2026-08-31","close":5990.0},{"date":"2026-09-01","close":6010.0},{"date":"2026-09-02","close":6010.0},{"date":"2026-09-03","close":6030.0},{"date":"2026-09-04","close":6010.0},{"date":"2026-09-07","close":5935.0},{"date":"2026-09-08","close":6040.0},{"date":"2026-09-09","close":5960.0},{"date":"2026-09-10","close":5925.0},{"date":"2026-09-11","close":5970.0},{"date":"2026-09-14","close":5870.0},{"date":"2026-09-15","close":5910.0},{"date":"2026-09-16","close":5980.0},{"date":"2026-09-17","close":5965.0},{"date":"2026-09-18","close":5875.0},{"date":"2026-09-21","close":5875.0},{"date":"2026-09-22","close":5950.0},{"date":"2026-09-23","close":5890.0},{"date":"2026-09-28","close":5805.0},{"date":"2026-09-29","close":5750.0},{"date":"2026-09-30","close":5820.0},{"date":"2026-10-01","close":5650.0},{"date":"2026-10-02","close":5640.0},{"date":"2026-10-06","close":5740.0},{"date":"2026-10-07","close":5865.0},{"date":"2026-10-08","close":5765.0},{"date":"2026-10-12","close":5630.0},{"date":"2026-10-13","close":5630.0},{"date":"2026-10-14","close":5655.0},{"date":"2026-10-15","close":5605.0},{"date":"2026-10-16","close":5615.0},{"date":"2026-10-19","close":5585.0},{"date":"2026-10-20","close":5515.0},{"date":"2026-10-21","close":5485.0},{"date":"2026-10-22","close":5460.0},{"date":"2026-10-23","close":5450.0}],"chart_data":[{"date":"2024-10-23","open":5512,"high":5567,"low":5512,"close":5557,"volume":11030},{"date":"2024-10-24","open":5616,"high":5641,"low":5601,"close":5621,"volume":10202},{"date":"2024-10-25","open":5621,"high":5626,"low":5596,"close":5611,"volume":8131},{"date":"2024-10-28","open":5587,"high":5587,"low":5537,"close":5537,"volume":11504},{"date":"2024-10-29","open":5527,"high":5527,"low":5492,"close":5507,"volume":4780},{"date":"2024-10-30","open":5511,"high":5536,"low":5501,"close":5516,"volume":1973},{"date":"2024-10-31","open":5527,"high":5542,"low":5517,"close":5527,"volume":7050},{"date":"2024-11-01","open":5577,"high":5601,"low":5567,"close":5592,"volume":4191},{"date":"2024-11-04","open":5562,"high":5582,"low":5542,"close":5582,"volume":8645},{"date":"2024-11-05","open":5566,"high":5566,"low":5541,"close":5556,"volume":14433},{"date":"2024-11-06","open":5547,"high":5577,"low":5512,"close":5527,"volume":2550},{"date":"2024-11-07","open":5587,"high":5621,"low":5587,"close":5616,"volume":5615},{"date":"2024-11-08","open":5616,"high":5651,"low":5616,"close":5636,"volume":4454},{"date":"2024-11-11","open":5636,"high":5666,"low":5626,"close":5626,"volume":18982},{"date":"2024-11-12","open":5626,"high":5626,"low":5577,"close":5592,"volume":8164},{"date":"2024-11-13","open":5482,"high":5592,"low":5478,"close":5537,"volume":7001},{"date":"2024-11-14","open":5563,"high":5563,"low":5479,"close":5498,"volume":8304},{"date":"2024-11-15","open":5433,"high":5433,"low":5423,"close":5433,"volume":6216},{"date":"2024-11-18","open":5433,"high":5497,"low":5433,"close":5478,"volume":3640},{"date":"2024-11-19","open":5547,"high":5567,"low":5547,"close":5562,"volume":10232},{"date":"2024-11-20","open":5542,"high":5567,"low":5522,"close":5542,"volume":11837},{"date":"2024-11-21","open":5522,"high":5547,"low":5522,"close":5547,"volume":4628},{"date":"2024-11-22","open":5523,"high":5523,"low":5483,"close":5493,"volume":8243},{"date":"2024-11-25","open":5474,"high":5493,"low":5474,"close":5493,"volume":9860},{"date":"2024-11-26","open":5482,"high":5482,"low":5428,"close":5443,"volume":12749},{"date":"2024-11-27","open":5443,"high":5443,"low":5423,"close":5438,"volume":6197},{"date":"2024-11-28","open":5428,"high":5438,"low":5423,"close":5428,"volume":3022},{"date":"2024-11-29","open":5433,"high":5433,"low":5413,"close":5418,"volume":1792},{"date":"2024-12-02","open":5419,"high":5419,"low":5389,"close":5394,"volume":5289},{"date":"2024-12-03","open":5393,"high":5413,"low":5393,"close":5408,"volume":3232},{"date":"2024-12-04","open":5408,"high":5433,"low":5388,"close":5418,"volume":4006},{"date":"2024-12-05","open":5414,"high":5414,"low":5389,"close":5394,"volume":5174},{"date":"2024-12-06","open":5453,"high":5453,"low":5433,"close":5443,"volume":5172},{"date":"2024-12-09","open":5503,"high":5503,"low":5474,"close":5488,"volume":24020},{"date":"2024-12-10","open":5488,"high":5508,"low":5483,"close":5493,"volume":8590},{"date":"2024-12-11","open":5552,"high":5552,"low":5507,"close":5522,"volume":11031},{"date":"2024-12-12","open":5552,"high":5567,"low":5532,"close":5547,"volume":4168},{"date":"2024-12-13","open":5537,"high":5537,"low":5483,"close":5503,"volume":8053},{"date":"2024-12-16","open":5463,"high":5468,"low":5453,"close":5463,"volume":4321},{"date":"2024-12-17","open":5463,"high":5468,"low":5448,"close":5458,"volume":5014},{"date":"2024-12-18","open":5429,"high":5429,"low":5379,"close":5384,"volume":5317},{"date":"2024-12-19","open":5344,"high":5344,"low":5309,"close":5314,"volume":8138},{"date":"2024-12-20","open":5304,"high":5324,"low":5304,"close":5319,"volume":5086},{"date":"2024-12-23","open":5320,"high":5374,"low":5320,"close":5374,"volume":18699},{"date":"2024-12-24","open":5360,"high":5394,"low":5360,"close":5369,"volume":5250},{"date":"2024-12-26","open":5369,"high":5389,"low":5369,"close":5389,"volume":7592},{"date":"2024-12-27","open":5388,"high":5448,"low":5388,"close":5438,"volume":3057},{"date":"2024-12-30","open":5458,"high":5458,"low":5433,"close":5453,"volume":11106},{"date":"2025-01-02","open":5469,"high":5503,"low":5469,"close":5493,"volume":8900},{"date":"2025-01-03","open":5502,"high":5517,"low":5502,"close":5517,"volume":12176},{"date":"2025-01-06","open":5463,"high":5463,"low":5433,"close":5448,"volume":11299},{"date":"2025-01-07","open":5448,"high":5478,"low":5443,"close":5443,"volume":7429},{"date":"2025-01-08","open":5468,"high":5487,"low":5468,"close":5478,"volume":10797},{"date":"2025-01-09","open":5453,"high":5458,"low":5433,"close":5448,"volume":2616},{"date":"2025-01-10","open":5433,"high":5458,"low":5433,"close":5443,"volume":3390},{"date":"2025-01-13","open":5522,"high":5596,"low":5522,"close":5587,"volume":14239},{"date":"2025-01-14","open":5646,"high":5646,"low":5621,"close":5631,"volume":8672},{"date":"2025-01-15","open":5631,"high":5631,"low":5587,"close":5616,"volume":5348},{"date":"2025-01-16","open":5606,"high":5606,"low":5552,"close":5562,"volume":11345},{"date":"2025-01-17","open":5532,"high":5562,"low":5492,"close":5562,"volume":11147},{"date":"2025-01-20","open":5583,"high":5602,"low":5583,"close":5602,"volume":8679},{"date":"2025-01-21","open":5592,"high":5641,"low":5572,"close":5636,"volume":5139},{"date":"2025-01-22","open":5666,"high":5691,"low":5636,"close":5666,"volume":8953},{"date":"2025-01-23","open":5641,"high":5656,"low":5636,"close":5641,"volume":2112},{"date":"2025-01-24","open":5701,"high":5715,"low":5646,"close":5681,"volume":6291},{"date":"2025-01-31","open":5706,"high":5745,"low":5686,"close":5686,"volume":12618},{"date":"2025-02-03","open":5706,"high":5725,"low":5621,"close":5631,"volume":7929},{"date":"2025-02-04","open":5735,"high":5755,"low":5725,"close":5740,"volume":10054},{"date":"2025-02-05","open":5775,"high":5839,"low":5755,"close":5839,"volume":23999},{"date":"2025-02-06","open":5824,"high":5829,"low":5785,"close":5790,"volume":10700},{"date":"2025-02-07","open":5810,"high":5854,"low":5810,"close":5854,"volume":15802},{"date":"2025-02-10","open":5820,"high":5820,"low":5760,"close":5785,"volume":70112},{"date":"2025-02-11","open":5805,"high":5820,"low":5790,"close":5815,"volume":8637},{"date":"2025-02-12","open":5810,"high":5810,"low":5780,"close":5790,"volume":12467},{"date":"2025-02-13","open":5815,"high":5815,"low":5790,"close":5795,"volume":1950},{"date":"2025-02-14","open":5815,"high":5849,"low":5815,"close":5849,"volume":9737},{"date":"2025-02-17","open":5884,"high":5928,"low":5874,"close":5923,"volume":51332},{"date":"2025-02-18","open":5924,"high":5924,"low":5864,"close":5869,"volume":32371},{"date":"2025-02-19","open":5934,"high":5973,"low":5934,"close":5958,"volume":17148},{"date":"2025-02-20","open":5924,"high":5943,"low":5904,"close":5943,"volume":5841},{"date":"2025-02-21","open":5938,"high":5948,"low":5914,"close":5938,"volume":5577},{"date":"2025-02-24","open":5929,"high":5929,"low":5879,"close":5884,"volume":15732},{"date":"2025-02-25","open":5854,"high":5854,"low":5820,"close":5844,"volume":5165},{"date":"2025-02-26","open":5828,"high":5833,"low":5809,"close":5819,"volume":21033},{"date":"2025-02-27","open":5805,"high":5805,"low":5780,"close":5780,"volume":3470},{"date":"2025-02-28","open":5696,"high":5701,"low":5661,"close":5691,"volume":9359},{"date":"2025-03-04","open":5493,"high":5503,"low":5474,"close":5503,"volume":11891},{"date":"2025-03-05","open":5438,"high":5438,"low":5423,"close":5423,"volume":11284},{"date":"2025-03-06","open":5542,"high":5547,"low":5478,"close":5522,"volume":3542},{"date":"2025-03-07","open":5552,"high":5552,"low":5547,"close":5552,"volume":4880},{"date":"2025-03-10","open":5557,"high":5596,"low":5537,"close":5567,"volume":5953},{"date":"2025-03-11","open":5607,"high":5612,"low":5593,"close":5602,"volume":6016},{"date":"2025-03-12","open":5593,"high":5607,"low":5573,"close":5602,"volume":15812},{"date":"2025-03-13","open":5616,"high":5631,"low":5593,"close":5611,"volume":1845},{"date":"2025-03-14","open":5606,"high":5606,"low":5557,"close":5582,"volume":3478},{"date":"2025-03-17","open":5572,"high":5616,"low":5572,"close":5616,"volume":7466},{"date":"2025-03-18","open":5616,"high":5651,"low":5592,"close":5626,"volume":4324},{"date":"2025-03-19","open":5607,"high":5607,"low":5578,"close":5597,"volume":391},{"date":"2025-03-20","open":5577,"high":5641,"low":5577,"close":5611,"volume":13440},{"date":"2025-03-21","open":5636,"high":5641,"low":5621,"close":5626,"volume":2434},{"date":"2025-03-24","open":5667,"high":5667,"low":5588,"close":5597,"volume":1771},{"date":"2025-03-25","open":5567,"high":5572,"low":5542,"close":5557,"volume":4477},{"date":"2025-03-26","open":5532,"high":5547,"low":5517,"close":5527,"volume":3186},{"date":"2025-03-27","open":5487,"high":5497,"low":5458,"close":5478,"volume":9465},{"date":"2025-03-28","open":5487,"high":5487,"low":5468,"close":5468,"volume":2631},{"date":"2025-03-31","open":5474,"high":5493,"low":5459,"close":5488,"volume":11672},{"date":"2025-04-01","open":5493,"high":5498,"low":5464,"close":5483,"volume":6229},{"date":"2025-04-02","open":5577,"high":5577,"low":5522,"close":5532,"volume":8707},{"date":"2025-04-03","open":5533,"high":5535,"low":5434,"close":5498,"volume":2088},{"date":"2025-04-04","open":5517,"high":5517,"low":5497,"close":5507,"volume":2472},{"date":"2025-04-07","open":5542,"high":5542,"low":5388,"close":5463,"volume":19421},{"date":"2025-04-08","open":5434,"high":5498,"low":5434,"close":5498,"volume":6748},{"date":"2025-04-09","open":5517,"high":5517,"low":5448,"close":5478,"volume":8531},{"date":"2025-04-10","open":5527,"high":5542,"low":5502,"close":5517,"volume":6794},{"date":"2025-04-11","open":5552,"high":5587,"low":5552,"close":5587,"volume":13499},{"date":"2025-04-14","open":5611,"high":5631,"low":5606,"close":5626,"volume":7242},{"date":"2025-04-15","open":5597,"high":5612,"low":5583,"close":5602,"volume":2258},{"date":"2025-04-16","open":5582,"high":5587,"low":5532,"close":5547,"volume":16161},{"date":"2025-04-17","open":5616,"high":5616,"low":5592,"close":5611,"volume":6470},{"date":"2025-04-18","open":5601,"high":5611,"low":5587,"close":5611,"volume":2259},{"date":"2025-04-21","open":5612,"high":5632,"low":5597,"close":5602,"volume":12270},{"date":"2025-04-22","open":5573,"high":5602,"low":5573,"close":5602,"volume":2552},{"date":"2025-04-23","open":5596,"high":5596,"low":5547,"close":5572,"volume":14372},{"date":"2025-04-24","open":5542,"high":5542,"low":5517,"close":5532,"volume":4656},{"date":"2025-04-25","open":5562,"high":5582,"low":5557,"close":5572,"volume":3529},{"date":"2025-04-28","open":5537,"high":5562,"low":5537,"close":5547,"volume":1729},{"date":"2025-04-29","open":5527,"high":5547,"low":5225,"close":5527,"volume":22562},{"date":"2025-04-30","open":5428,"high":5448,"low":5403,"close":5423,"volume":8224},{"date":"2025-05-02","open":5482,"high":5482,"low":5423,"close":5458,"volume":4310},{"date":"2025-05-07","open":5389,"high":5389,"low":5379,"close":5389,"volume":13013},{"date":"2025-05-08","open":5374,"high":5379,"low":5365,"close":5369,"volume":2097},{"date":"2025-05-09","open":5369,"high":5389,"low":5350,"close":5369,"volume":4030},{"date":"2025-05-12","open":5365,"high":5399,"low":5360,"close":5374,"volume":5277},{"date":"2025-05-13","open":5374,"high":5399,"low":5360,"close":5389,"volume":6417},{"date":"2025-05-14","open":5428,"high":5428,"low":5393,"close":5413,"volume":1571},{"date":"2025-05-15","open":5453,"high":5453,"low":5388,"close":5418,"volume":7208},{"date":"2025-05-16","open":5394,"high":5394,"low":5369,"close":5369,"volume":1988},{"date":"2025-05-19","open":5364,"high":5364,"low":5319,"close":5329,"volume":6962},{"date":"2025-05-20","open":5350,"high":5379,"low":5350,"close":5379,"volume":1508},{"date":"2025-05-21","open":5418,"high":5448,"low":5418,"close":5418,"volume":4045},{"date":"2025-05-22","open":5503,"high":5503,"low":5459,"close":5483,"volume":2873},{"date":"2025-05-23","open":5483,"high":5488,"low":5474,"close":5483,"volume":3109},{"date":"2025-05-26","open":5463,"high":5487,"low":5423,"close":5438,"volume":6154},{"date":"2025-05-27","open":5453,"high":5453,"low":5423,"close":5433,"volume":1390},{"date":"2025-05-28","open":5414,"high":5419,"low":5389,"close":5394,"volume":5992},{"date":"2025-05-29","open":5378,"high":5378,"low":5349,"close":5364,"volume":2019},{"date":"2025-05-30","open":5378,"high":5378,"low":5349,"close":5354,"volume":2155},{"date":"2025-06-02","open":5349,"high":5349,"low":5319,"close":5329,"volume":5654},{"date":"2025-06-04","open":5319,"high":5329,"low":5309,"close":5319,"volume":5246},{"date":"2025-06-05","open":5340,"high":5394,"low":5340,"close":5384,"volume":13713},{"date":"2025-06-09","open":5408,"high":5428,"low":5403,"close":5423,"volume":71346},{"date":"2025-06-10","open":5383,"high":5383,"low":5339,"close":5354,"volume":8400},{"date":"2025-06-11","open":5344,"high":5359,"low":5334,"close":5359,"volume":5034},{"date":"2025-06-12","open":5359,"high":5359,"low":5329,"close":5354,"volume":8981},{"date":"2025-06-13","open":5344,"high":5354,"low":5319,"close":5344,"volume":14761},{"date":"2025-06-16","open":5403,"high":5403,"low":5383,"close":5403,"volume":13855},{"date":"2025-06-17","open":5409,"high":5414,"low":5374,"close":5384,"volume":5261},{"date":"2025-06-18","open":5389,"high":5418,"low":5374,"close":5398,"volume":16126},{"date":"2025-06-19","open":5458,"high":5497,"low":5453,"close":5478,"volume":13572},{"date":"2025-06-20","open":5478,"high":5482,"low":5458,"close":5463,"volume":15863},{"date":"2025-06-23","open":5463,"high":5463,"low":5433,"close":5448,"volume":6732},{"date":"2025-06-24","open":5399,"high":5399,"low":5345,"close":5374,"volume":20679},{"date":"2025-06-25","open":5319,"high":5319,"low":5279,"close":5299,"volume":19908},{"date":"2025-06-26","open":5270,"high":5270,"low":5260,"close":5270,"volume":7162},{"date":"2025-06-27","open":5250,"high":5250,"low":5215,"close":5245,"volume":16274},{"date":"2025-06-30","open":5270,"high":5538,"low":5255,"close":5275,"volume":16649},{"date":"2025-07-01","open":5260,"high":5260,"low":5236,"close":5260,"volume":6924},{"date":"2025-07-02","open":5254,"high":5567,"low":5240,"close":5314,"volume":19310},{"date":"2025-07-03","open":5344,"high":5356,"low":5329,"close":5339,"volume":18541},{"date":"2025-07-04","open":5368,"high":5370,"low":5364,"close":5364,"volume":14795},{"date":"2025-07-07","open":5368,"high":5368,"low":5329,"close":5334,"volume":8977},{"date":"2025-07-08","open":5270,"high":5270,"low":5251,"close":5260,"volume":8482},{"date":"2025-07-09","open":5250,"high":5259,"low":5205,"close":5225,"volume":18189},{"date":"2025-07-10","open":5225,"high":5225,"low":5195,"close":5210,"volume":5860},{"date":"2025-07-11","open":5210,"high":5235,"low":5210,"close":5230,"volume":5552},{"date":"2025-07-14","open":5201,"high":5206,"low":5166,"close":5186,"volume":12058},{"date":"2025-07-15","open":5185,"high":5215,"low":5185,"close":5210,"volume":9674},{"date":"2025-07-16","open":5220,"high":5220,"low":5195,"close":5220,"volume":8281},{"date":"2025-07-17","open":5225,"high":5254,"low":5225,"close":5230,"volume":14001},{"date":"2025-07-18","open":5220,"high":5264,"low":5220,"close":5250,"volume":19488},{"date":"2025-07-21","open":5299,"high":5309,"low":5289,"close":5299,"volume":11474},{"date":"2025-07-22","open":5270,"high":5270,"low":5246,"close":5255,"volume":6902},{"date":"2025-07-23","open":5285,"high":5285,"low":5231,"close":5265,"volume":3863},{"date":"2025-07-24","open":5235,"high":5235,"low":5215,"close":5220,"volume":8329},{"date":"2025-07-25","open":5235,"high":5254,"low":5230,"close":5250,"volume":2106},{"date":"2025-07-28","open":5170,"high":5215,"low":5170,"close":5205,"volume":8608},{"date":"2025-07-29","open":5185,"high":5190,"low":5170,"close":5190,"volume":2927},{"date":"2025-07-30","open":5161,"high":5176,"low":5151,"close":5176,"volume":14692},{"date":"2025-07-31","open":5136,"high":5140,"low":5126,"close":5136,"volume":16727},{"date":"2025-08-01","open":5096,"high":5126,"low":5096,"close":5121,"volume":6877},{"date":"2025-08-04","open":5096,"high":5111,"low":5066,"close":5091,"volume":43307},{"date":"2025-08-05","open":5092,"high":5122,"low":5062,"close":5077,"volume":16241},{"date":"2025-08-06","open":5047,"high":5047,"low":5037,"close":5047,"volume":14835},{"date":"2025-08-07","open":5027,"high":5027,"low":5022,"close":5027,"volume":7129},{"date":"2025-08-08","open":5057,"high":5082,"low":5057,"close":5077,"volume":13375},{"date":"2025-08-11","open":5066,"high":5101,"low":5046,"close":5096,"volume":16858},{"date":"2025-08-12","open":5121,"high":5121,"low":5096,"close":5111,"volume":9706},{"date":"2025-08-13","open":5076,"high":5111,"low":5066,"close":5101,"volume":36810},{"date":"2025-08-14","open":5126,"high":5126,"low":5071,"close":5106,"volume":37456},{"date":"2025-08-18","open":5121,"high":5121,"low":5101,"close":5121,"volume":12064},{"date":"2025-08-19","open":5111,"high":5126,"low":5106,"close":5106,"volume":4877},{"date":"2025-08-20","open":5126,"high":5126,"low":5076,"close":5086,"volume":6394},{"date":"2025-08-21","open":5126,"high":5131,"low":5111,"close":5126,"volume":14591},{"date":"2025-08-22","open":5171,"high":5176,"low":5166,"close":5166,"volume":10268},{"date":"2025-08-25","open":5166,"high":5191,"low":5166,"close":5181,"volume":10344},{"date":"2025-08-26","open":5166,"high":5166,"low":5146,"close":5161,"volume":2245},{"date":"2025-08-27","open":5171,"high":5176,"low":5141,"close":5166,"volume":6708},{"date":"2025-08-28","open":5116,"high":5140,"low":5116,"close":5131,"volume":5734},{"date":"2025-08-29","open":5155,"high":5180,"low":5121,"close":5121,"volume":10377},{"date":"2025-09-01","open":5200,"high":5210,"low":5195,"close":5205,"volume":12507},{"date":"2025-09-02","open":5216,"high":5216,"low":5176,"close":5181,"volume":5049},{"date":"2025-09-03","open":5190,"high":5195,"low":5180,"close":5190,"volume":7912},{"date":"2025-09-04","open":5146,"high":5146,"low":5127,"close":5141,"volume":10648},{"date":"2025-09-05","open":5140,"high":5140,"low":5116,"close":5121,"volume":4326},{"date":"2025-09-08","open":5131,"high":5131,"low":5096,"close":5116,"volume":12600},{"date":"2025-09-09","open":5091,"high":5136,"low":5091,"close":5131,"volume":9532},{"date":"2025-09-10","open":5140,"high":5140,"low":5121,"close":5131,"volume":5776},{"date":"2025-09-11","open":5126,"high":5126,"low":5096,"close":5121,"volume":6422},{"date":"2025-09-12","open":5140,"high":5140,"low":5106,"close":5131,"volume":13059},{"date":"2025-09-15","open":5190,"high":5200,"low":5185,"close":5195,"volume":6091},{"date":"2025-09-16","open":5201,"high":5201,"low":5176,"close":5176,"volume":7312},{"date":"2025-09-17","open":5195,"high":5225,"low":5195,"close":5220,"volume":8104},{"date":"2025-09-18","open":5201,"high":5201,"low":5171,"close":5181,"volume":4815},{"date":"2025-09-19","open":5166,"high":5166,"low":5151,"close":5166,"volume":5942},{"date":"2025-09-22","open":5140,"high":5140,"low":5101,"close":5126,"volume":18142},{"date":"2025-09-23","open":5072,"high":5077,"low":5047,"close":5052,"volume":24218},{"date":"2025-09-24","open":5076,"high":5106,"low":5076,"close":5106,"volume":8683},{"date":"2025-09-25","open":5091,"high":5101,"low":5076,"close":5101,"volume":5013},{"date":"2025-09-26","open":5131,"high":5131,"low":5111,"close":5111,"volume":12369},{"date":"2025-09-29","open":5111,"high":5111,"low":5086,"close":5091,"volume":6535},{"date":"2025-09-30","open":5086,"high":5096,"low":5081,"close":5091,"volume":4714},{"date":"2025-10-01","open":5062,"high":5062,"low":5032,"close":5037,"volume":14365},{"date":"2025-10-02","open":5042,"high":5057,"low":5032,"close":5042,"volume":12351},{"date":"2025-10-10","open":5042,"high":5077,"low":5042,"close":5057,"volume":16292},{"date":"2025-10-13","open":5012,"high":5012,"low":4992,"close":4997,"volume":18803},{"date":"2025-10-14","open":4978,"high":4978,"low":4953,"close":4953,"volume":24089},{"date":"2025-10-15","open":4988,"high":4988,"low":4973,"close":4978,"volume":6609},{"date":"2025-10-16","open":4987,"high":4987,"low":4972,"close":4982,"volume":11245},{"date":"2025-10-17","open":4997,"high":5056,"low":4997,"close":5007,"volume":25338},{"date":"2025-10-20","open":5027,"high":5042,"low":5022,"close":5042,"volume":11371},{"date":"2025-10-21","open":5062,"high":5067,"low":5042,"close":5057,"volume":7490},{"date":"2025-10-22","open":5036,"high":5036,"low":4987,"close":5012,"volume":18869},{"date":"2025-10-23","open":5012,"high":5021,"low":4992,"close":5017,"volume":23436},{"date":"2025-10-24","open":5077,"high":5087,"low":5072,"close":5082,"volume":12766},{"date":"2025-10-27","open":5061,"high":5096,"low":5046,"close":5096,"volume":30024},{"date":"2025-10-28","open":5116,"high":5140,"low":5111,"close":5136,"volume":26294},{"date":"2025-10-29","open":5137,"high":5156,"low":5132,"close":5141,"volume":20538},{"date":"2025-10-30","open":5160,"high":5170,"low":5111,"close":5131,"volume":33646},{"date":"2025-10-31","open":5131,"high":5145,"low":5121,"close":5136,"volume":15418},{"date":"2025-11-03","open":5165,"high":5195,"low":5160,"close":5195,"volume":11709,"rsi_14":84.81,"sma_20":5063.0,"sma_60":5108.28,"sma_120":5217.88},{"date":"2025-11-04","open":5225,"high":5250,"low":5225,"close":5240,"volume":22715,"rsi_14":85.64,"sma_20":5070.45,"sma_60":5110.77,"sma_120":5216.81},{"date":"2025-11-05","open":5012,"high":5250,"low":5012,"close":5215,"volume":13659,"rsi_14":79.95,"sma_20":5079.4,"sma_60":5113.08,"sma_120":5215.53},{"date":"2025-11-06","open":5225,"high":5245,"low":5225,"close":5225,"volume":9138,"rsi_14":79.14,"sma_20":5088.6,"sma_60":5116.07,"sma_120":5214.3},{"date":"2025-11-07","open":5166,"high":5171,"low":5151,"close":5171,"volume":3983,"rsi_14":66.33,"sma_20":5094.3,"sma_60":5118.47,"sma_120":5212.48},{"date":"2025-11-10","open":5171,"high":5171,"low":5137,"close":5161,"volume":15461,"rsi_14":63.33,"sma_20":5102.45,"sma_60":5119.87,"sma_120":5210.38},{"date":"2025-11-11","open":5165,"high":5205,"low":5165,"close":5200,"volume":8678,"rsi_14":74.35,"sma_20":5114.85,"sma_60":5121.6,"sma_120":5208.56},{"date":"2025-11-12","open":5220,"high":5230,"low":5215,"close":5230,"volume":10957,"rsi_14":75.91,"sma_20":5127.5,"sma_60":5123.58,"sma_120":5207.41},{"date":"2025-11-13","open":5280,"high":5300,"low":5241,"close":5260,"volume":9454,"rsi_14":73.67,"sma_20":5141.35,"sma_60":5126.22,"sma_120":5206.82},{"date":"2025-11-14","open":5289,"high":5304,"low":5259,"close":5304,"volume":24491,"rsi_14":75.62,"sma_20":5156.2,"sma_60":5129.52,"sma_120":5206.21},{"date":"2025-11-17","open":5250,"high":5250,"low":5205,"close":5220,"volume":6662,"rsi_14":59.33,"sma_20":5165.15,"sma_60":5131.17,"sma_120":5204.56},{"date":"2025-11-18","open":5246,"high":5295,"low":5246,"close":5275,"volume":27242,"rsi_14":63.4,"sma_20":5176.05,"sma_60":5133.97,"sma_120":5202.82},{"date":"2025-11-19","open":5295,"high":5295,"low":5260,"close":5265,"volume":16136,"rsi_14":63.27,"sma_20":5188.65,"sma_60":5136.93,"sma_120":5201.01},{"date":"2025-11-20","open":5210,"high":5210,"low":5190,"close":5190,"volume":6006,"rsi_14":54.74,"sma_20":5197.3,"sma_60":5138.0,"sma_120":5198.94},{"date":"2025-11-21","open":5151,"high":5166,"low":5137,"close":5146,"volume":9348,"rsi_14":45.5,"sma_20":5200.5,"sma_60":5137.67,"sma_120":5196.54},{"date":"2025-11-24","open":5137,"high":5161,"low":5137,"close":5156,"volume":2807,"rsi_14":41.84,"sma_20":5203.45,"sma_60":5137.25,"sma_120":5194.56},{"date":"2025-11-25","open":5151,"high":5156,"low":5137,"close":5156,"volume":18581,"rsi_14":43.95,"sma_20":5204.4,"sma_60":5137.17,"sma_120":5192.82},{"date":"2025-11-26","open":5171,"high":5176,"low":5146,"close":5171,"volume":39952,"rsi_14":44.51,"sma_20":5205.9,"sma_60":5137.25,"sma_120":5191.28},{"date":"2025-11-27","open":5225,"high":5225,"low":5215,"close":5225,"volume":3325,"rsi_14":59.23,"sma_20":5212.9,"sma_60":5139.58,"sma_120":5190.8},{"date":"2025-11-28","open":5235,"high":5235,"low":5220,"close":5230,"volume":7508,"rsi_14":60.7,"sma_20":5219.9,"sma_60":5142.17,"sma_120":5190.44},{"date":"2025-12-01","open":5245,"high":5260,"low":5230,"close":5230,"volume":13687,"rsi_14":57.57,"sma_20":5223.95,"sma_60":5143.35,"sma_120":5189.55},{"date":"2025-12-02","open":5200,"high":5210,"low":5186,"close":5205,"volume":3176,"rsi_14":52.11,"sma_20":5224.5,"sma_60":5144.53,"sma_120":5188.12},{"date":"2025-12-03","open":5205,"high":5225,"low":5205,"close":5225,"volume":1546,"rsi_14":51.23,"sma_20":5227.3,"sma_60":5145.88,"sma_120":5187.43},{"date":"2025-12-04","open":5181,"high":5181,"low":5161,"close":5161,"volume":4656,"rsi_14":40.35,"sma_20":5226.35,"sma_60":5146.98,"sma_120":5186.15},{"date":"2025-12-05","open":5186,"high":5200,"low":5186,"close":5195,"volume":6798,"rsi_14":52.29,"sma_20":5229.9,"sma_60":5148.98,"sma_120":5185.21},{"date":"2025-12-08","open":5166,"high":5166,"low":5141,"close":5156,"volume":14684,"rsi_14":41.8,"sma_20":5231.95,"sma_60":5150.4,"sma_120":5184.02},{"date":"2025-12-09","open":5141,"high":5156,"low":5131,"close":5136,"volume":6501,"rsi_14":40.88,"sma_20":5231.0,"sma_60":5151.23,"sma_120":5182.17},{"date":"2025-12-10","open":5136,"high":5176,"low":5126,"close":5141,"volume":1724,"rsi_14":49.48,"sma_20":5228.8,"sma_60":5152.15,"sma_120":5180.52},{"date":"2025-12-11","open":5126,"high":5146,"low":5121,"close":5136,"volume":1865,"rsi_14":55.2,"sma_20":5224.9,"sma_60":5153.15,"sma_120":5178.72},{"date":"2025-12-12","open":5151,"high":5156,"low":5126,"close":5146,"volume":6340,"rsi_14":55.2,"sma_20":5219.25,"sma_60":5154.15,"sma_120":5176.32},{"date":"2025-12-15","open":5141,"high":5141,"low":5101,"close":5111,"volume":25701,"rsi_14":50.13,"sma_20":5216.05,"sma_60":5153.5,"sma_120":5173.77},{"date":"2025-12-16","open":5111,"high":5111,"low":5072,"close":5082,"volume":4500,"rsi_14":44.44,"sma_20":5208.65,"sma_60":5152.68,"sma_120":5171.08},{"date":"2025-12-17","open":5052,"high":5052,"low":5042,"close":5052,"volume":4856,"rsi_14":23.08,"sma_20":5200.25,"sma_60":5150.62,"sma_120":5168.77},{"date":"2025-12-18","open":5052,"high":5141,"low":5037,"close":5057,"volume":4449,"rsi_14":23.08,"sma_20":5195.8,"sma_60":5149.3,"sma_120":5167.12},{"date":"2025-12-19","open":5101,"high":5101,"low":5032,"close":5047,"volume":2723,"rsi_14":22.39,"sma_20":5193.1,"sma_60":5148.07,"sma_120":5165.64},{"date":"2025-12-22","open":5057,"high":5067,"low":5042,"close":5067,"volume":3490,"rsi_14":28.79,"sma_20":5190.9,"sma_60":5147.82,"sma_120":5164.52},{"date":"2025-12-23","open":5077,"high":5101,"low":5057,"close":5101,"volume":6690,"rsi_14":31.88,"sma_20":5190.45,"sma_60":5149.4,"sma_120":5163.46},{"date":"2025-12-24","open":5057,"high":5121,"low":5057,"close":5111,"volume":12183,"rsi_14":41.38,"sma_20":5189.75,"sma_60":5150.23,"sma_120":5162.6},{"date":"2025-12-26","open":5141,"high":5171,"low":4953,"close":5136,"volume":22783,"rsi_14":39.29,"sma_20":5185.25,"sma_60":5151.57,"sma_120":5161.49},{"date":"2025-12-29","open":5155,"high":5155,"low":5120,"close":5125,"volume":7080,"rsi_14":36.67,"sma_20":5177.5,"sma_60":5151.73,"sma_120":5159.68},{"date":"2025-12-30","open":5100,"high":5100,"low":5055,"close":5075,"volume":29009,"rsi_14":33.33,"sma_20":5167.25,"sma_60":5151.4,"sma_120":5157.23},{"date":"2026-01-02","open":5055,"high":5055,"low":5015,"close":5020,"volume":13653,"rsi_14":27.63,"sma_20":5155.5,"sma_60":5150.15,"sma_120":5154.58},{"date":"2026-01-05","open":5010,"high":5012,"low":4985,"close":5010,"volume":32170,"rsi_14":27.27,"sma_20":5142.25,"sma_60":5149.65,"sma_120":5152.48},{"date":"2026-01-06","open":5050,"high":5075,"low":5040,"close":5065,"volume":16522,"rsi_14":34.88,"sma_20":5135.0,"sma_60":5149.98,"sma_120":5151.11},{"date":"2026-01-07","open":5025,"high":5055,"low":5025,"close":5055,"volume":9237,"rsi_14":37.04,"sma_20":5125.5,"sma_60":5149.9,"sma_120":5149.78},{"date":"2026-01-08","open":5090,"high":5090,"low":5080,"close":5090,"volume":14918,"rsi_14":45.12,"sma_20":5119.75,"sma_60":5151.38,"sma_120":5148.58},{"date":"2026-01-09","open":5075,"high":5100,"low":5075,"close":5100,"volume":9441,"rsi_14":50.0,"sma_20":5115.5,"sma_60":5153.78,"sma_120":5147.84},{"date":"2026-01-12","open":5070,"high":5100,"low":5070,"close":5095,"volume":5376,"rsi_14":48.72,"sma_20":5110.75,"sma_60":5155.68,"sma_120":5146.85},{"date":"2026-01-13","open":4980,"high":4980,"low":4950,"close":4950,"volume":44046,"rsi_14":36.19,"sma_20":5099.0,"sma_60":5155.08,"sma_120":5144.57},{"date":"2026-01-14","open":4925,"high":4965,"low":4925,"close":4935,"volume":28187,"rsi_14":32.69,"sma_20":5086.0,"sma_60":5153.82,"sma_120":5142.07},{"date":"2026-01-15","open":4960,"high":4960,"low":4925,"close":4950,"volume":12867,"rsi_14":30.0,"sma_20":5075.5,"sma_60":5152.23,"sma_120":5139.54},{"date":"2026-01-16","open":4920,"high":4950,"low":4920,"close":4945,"volume":8954,"rsi_14":28.28,"sma_20":5066.25,"sma_60":5150.32,"sma_120":5136.56},{"date":"2026-01-19","open":4945,"high":4985,"low":4940,"close":4985,"volume":33772,"rsi_14":30.39,"sma_20":5060.5,"sma_60":5149.8,"sma_120":5134.28},{"date":"2026-01-20","open":4985,"high":4985,"low":4965,"close":4985,"volume":12175,"rsi_14":34.44,"sma_20":5054.5,"sma_60":5149.2,"sma_120":5131.93},{"date":"2026-01-21","open":5015,"high":5015,"low":4955,"close":4965,"volume":13884,"rsi_14":36.9,"sma_20":5048.0,"sma_60":5147.2,"sma_120":5129.77},{"date":"2026-01-22","open":4970,"high":4975,"low":4955,"close":4965,"volume":12345,"rsi_14":42.47,"sma_20":5040.5,"sma_60":5144.95,"sma_120":5127.36},{"date":"2026-01-23","open":5000,"high":5005,"low":4985,"close":5005,"volume":7518,"rsi_14":49.37,"sma_20":5033.25,"sma_60":5142.7,"sma_120":5125.66},{"date":"2026-01-26","open":5015,"high":5045,"low":5015,"close":5040,"volume":38380,"rsi_14":46.67,"sma_20":5027.25,"sma_60":5140.97,"sma_120":5124.38},{"date":"2026-01-27","open":4995,"high":5045,"low":4995,"close":5005,"volume":26066,"rsi_14":43.75,"sma_20":5018.25,"sma_60":5138.8,"sma_120":5122.93},{"date":"2026-01-28","open":5040,"high":5040,"low":5000,"close":5035,"volume":18797,"rsi_14":43.04,"sma_20":5013.75,"sma_60":5137.05,"sma_120":5122.05},{"date":"2026-01-29","open":5015,"high":5060,"low":5010,"close":5060,"volume":28092,"rsi_14":45.12,"sma_20":5013.0,"sma_60":5134.73,"sma_120":5121.51},{"date":"2026-01-30","open":5060,"high":5065,"low":5025,"close":5055,"volume":31821,"rsi_14":45.12,"sma_20":5014.75,"sma_60":5131.58,"sma_120":5121.18},{"date":"2026-02-02","open":5055,"high":5055,"low":4960,"close":4970,"volume":27846,"rsi_14":52.86,"sma_20":5012.75,"sma_60":5127.43,"sma_120":5120.26},{"date":"2026-02-03","open":4955,"high":5020,"low":4955,"close":4985,"volume":18146,"rsi_14":57.14,"sma_20":5008.75,"sma_60":5123.37,"sma_120":5119.72},{"date":"2026-02-04","open":4995,"high":5015,"low":4995,"close":5005,"volume":8751,"rsi_14":57.75,"sma_20":5006.25,"sma_60":5120.55,"sma_120":5119.51},{"date":"2026-02-05","open":5000,"high":5050,"low":5000,"close":5030,"volume":22534,"rsi_14":61.33,"sma_20":5003.25,"sma_60":5118.32,"sma_120":5119.09},{"date":"2026-02-06","open":5045,"high":5095,"low":5045,"close":5075,"volume":40053,"rsi_14":61.84,"sma_20":5002.0,"sma_60":5116.17,"sma_120":5118.88},{"date":"2026-02-09","open":5090,"high":5090,"low":5050,"close":5075,"volume":30149,"rsi_14":61.84,"sma_20":5001.0,"sma_60":5113.52,"sma_120":5118.55},{"date":"2026-02-10","open":5065,"high":5100,"low":5055,"close":5090,"volume":23246,"rsi_14":66.67,"sma_20":5008.0,"sma_60":5110.63,"sma_120":5118.43},{"date":"2026-02-11","open":5110,"high":5110,"low":5065,"close":5105,"volume":12966,"rsi_14":67.95,"sma_20":5016.5,"sma_60":5107.25,"sma_120":5118.38},{"date":"2026-02-12","open":5095,"high":5105,"low":5075,"close":5100,"volume":21641,"rsi_14":63.38,"sma_20":5024.0,"sma_60":5105.18,"sma_120":5118.18},{"date":"2026-02-13","open":5130,"high":5155,"low":5070,"close":5135,"volume":31668,"rsi_14":63.38,"sma_20":5033.5,"sma_60":5102.8,"sma_120":5118.38},{"date":"2026-02-19","open":5135,"high":5135,"low":5095,"close":5105,"volume":18807,"rsi_14":64.29,"sma_20":5039.5,"sma_60":5100.08,"sma_120":5118.51},{"date":"2026-02-20","open":5105,"high":5135,"low":5105,"close":5110,"volume":14664,"rsi_14":61.54,"sma_20":5045.75,"sma_60":5098.68,"sma_120":5118.34},{"date":"2026-02-23","open":5110,"high":5175,"low":5110,"close":5150,"volume":16764,"rsi_14":63.24,"sma_20":5055.0,"sma_60":5098.7,"sma_120":5118.18},{"date":"2026-02-24","open":5175,"high":5175,"low":5140,"close":5150,"volume":15610,"rsi_14":64.18,"sma_20":5064.25,"sma_60":5098.55,"sma_120":5117.9},{"date":"2026-02-25","open":5170,"high":5200,"low":5150,"close":5175,"volume":18124,"rsi_14":87.27,"sma_20":5072.75,"sma_60":5098.82,"sma_120":5117.99},{"date":"2026-02-26","open":5175,"high":5185,"low":5150,"close":5185,"volume":9459,"rsi_14":87.04,"sma_20":5080.0,"sma_60":5099.0,"sma_120":5118.12},{"date":"2026-02-27","open":5165,"high":5205,"low":5165,"close":5205,"volume":10173,"rsi_14":87.04,"sma_20":5090.0,"sma_60":5097.83,"sma_120":5118.71},{"date":"2026-03-03","open":5210,"high":5230,"low":5195,"close":5220,"volume":22770,"rsi_14":86.54,"sma_20":5099.25,"sma_60":5096.83,"sma_120":5119.5},{"date":"2026-03-04","open":5240,"high":5240,"low":5200,"close":5215,"volume":69405,"rsi_14":81.82,"sma_20":5107.0,"sma_60":5095.75,"sma_120":5119.55},{"date":"2026-03-05","open":5200,"high":5230,"low":5185,"close":5225,"volume":17814,"rsi_14":82.61,"sma_20":5115.5,"sma_60":5095.25,"sma_120":5119.89},{"date":"2026-03-06","open":5320,"high":5325,"low":5260,"close":5280,"volume":17267,"rsi_14":85.19,"sma_20":5131.0,"sma_60":5095.33,"sma_120":5120.61},{"date":"2026-03-09","open":5445,"high":6000,"low":5435,"close":5550,"volume":314137,"rsi_14":92.38,"sma_20":5159.25,"sma_60":5101.0,"sma_120":5123.99},{"date":"2026-03-10","open":5305,"high":5400,"low":5305,"close":5375,"volume":102124,"rsi_14":69.78,"sma_20":5177.75,"sma_60":5103.17,"sma_120":5126.07},{"date":"2026-03-11","open":5375,"high":5420,"low":5360,"close":5375,"volume":48749,"rsi_14":68.18,"sma_20":5195.0,"sma_60":5106.0,"sma_120":5128.2},{"date":"2026-03-12","open":5415,"high":5685,"low":5415,"close":5485,"volume":69301,"rsi_14":75.68,"sma_20":5215.5,"sma_60":5111.0,"sma_120":5131.12},{"date":"2026-03-13","open":5480,"high":5490,"low":5460,"close":5465,"volume":36385,"rsi_14":73.51,"sma_20":5235.0,"sma_60":5115.58,"sma_120":5133.87},{"date":"2026-03-16","open":5500,"high":5530,"low":5442,"close":5455,"volume":53222,"rsi_14":71.03,"sma_20":5253.25,"sma_60":5120.08,"sma_120":5136.62},{"date":"2026-03-17","open":5455,"high":5455,"low":5300,"close":5365,"volume":52784,"rsi_14":63.19,"sma_20":5266.25,"sma_60":5122.92,"sma_120":5138.53},{"date":"2026-03-18","open":5360,"high":5360,"low":5300,"close":5315,"volume":33909,"rsi_14":58.33,"sma_20":5277.0,"sma_60":5125.5,"sma_120":5139.5},{"date":"2026-03-19","open":5365,"high":5450,"low":5365,"close":5430,"volume":46380,"rsi_14":62.96,"sma_20":5291.75,"sma_60":5130.5,"sma_120":5141.59},{"date":"2026-03-20","open":5455,"high":5495,"low":5455,"close":5485,"volume":42430,"rsi_14":64.29,"sma_20":5310.75,"sma_60":5136.92,"sma_120":5143.77},{"date":"2026-03-23","open":5475,"high":5505,"low":5445,"close":5500,"volume":52518,"rsi_14":64.29,"sma_20":5330.25,"sma_60":5143.5,"sma_120":5146.4},{"date":"2026-03-24","open":5390,"high":5445,"low":5385,"close":5440,"volume":25631,"rsi_14":60.87,"sma_20":5344.75,"sma_60":5149.25,"sma_120":5148.66},{"date":"2026-03-25","open":5435,"high":5435,"low":5360,"close":5395,"volume":45528,"rsi_14":57.94,"sma_20":5357.0,"sma_60":5153.92,"sma_120":5150.87},{"date":"2026-03-26","open":5435,"high":5500,"low":5425,"close":5485,"volume":82572,"rsi_14":59.28,"sma_20":5372.5,"sma_60":5159.5,"sma_120":5154.45},{"date":"2026-03-27","open":5485,"high":5500,"low":5465,"close":5500,"volume":46329,"rsi_14":47.06,"sma_20":5388.25,"sma_60":5165.17,"sma_120":5157.7},{"date":"2026-03-30","open":5495,"high":5520,"low":5455,"close":5460,"volume":149939,"rsi_14":55.94,"sma_20":5401.0,"sma_60":5169.75,"sma_120":5160.66},{"date":"2026-03-31","open":5430,"high":5445,"low":5415,"close":5430,"volume":30156,"rsi_14":53.69,"sma_20":5411.5,"sma_60":5174.83,"sma_120":5163.28},{"date":"2026-04-01","open":5445,"high":5490,"low":5415,"close":5415,"volume":81227,"rsi_14":44.62,"sma_20":5421.5,"sma_60":5180.5,"sma_120":5165.95},{"date":"2026-04-02","open":5415,"high":5450,"low":5360,"close":5450,"volume":49757,"rsi_14":48.87,"sma_20":5432.75,"sma_60":5187.67,"sma_120":5168.91},{"date":"2026-04-03","open":5385,"high":5440,"low":5360,"close":5365,"volume":31432,"rsi_14":43.92,"sma_20":5437.0,"sma_60":5193.58,"sma_120":5171.62},{"date":"2026-04-06","open":5425,"high":5425,"low":5355,"close":5390,"volume":36678,"rsi_14":51.85,"sma_20":5429.0,"sma_60":5199.0,"sma_120":5174.49},{"date":"2026-04-07","open":5535,"high":5535,"low":5360,"close":5400,"volume":31812,"rsi_14":56.69,"sma_20":5430.25,"sma_60":5204.75,"sma_120":5177.32},{"date":"2026-04-08","open":5390,"high":5390,"low":5255,"close":5260,"volume":60618,"rsi_14":37.12,"sma_20":5424.5,"sma_60":5207.58,"sma_120":5179.48},{"date":"2026-04-09","open":5255,"high":5300,"low":5255,"close":5295,"volume":9801,"rsi_14":35.16,"sma_20":5415.0,"sma_60":5210.83,"sma_120":5182.31},{"date":"2026-04-10","open":5265,"high":5265,"low":5240,"close":5265,"volume":20582,"rsi_14":32.06,"sma_20":5405.0,"sma_60":5213.67,"sma_120":5184.68},{"date":"2026-04-13","open":5265,"high":5310,"low":5260,"close":5275,"volume":41835,"rsi_14":36.36,"sma_20":5396.0,"sma_60":5219.08,"sma_120":5187.08},{"date":"2026-04-14","open":5275,"high":5335,"low":5220,"close":5240,"volume":24604,"rsi_14":36.97,"sma_20":5389.75,"sma_60":5224.17,"sma_120":5188.99},{"date":"2026-04-15","open":5230,"high":5310,"low":5230,"close":5290,"volume":43042,"rsi_14":32.43,"sma_20":5388.5,"sma_60":5229.83,"sma_120":5191.03},{"date":"2026-04-16","open":5265,"high":5320,"low":5265,"close":5320,"volume":17842,"rsi_14":34.21,"sma_20":5383.0,"sma_60":5236.08,"sma_120":5193.2},{"date":"2026-04-17","open":5320,"high":5330,"low":5275,"close":5285,"volume":28414,"rsi_14":34.51,"sma_20":5373.0,"sma_60":5241.08,"sma_120":5195.44},{"date":"2026-04-20","open":5270,"high":5300,"low":5260,"close":5295,"volume":22235,"rsi_14":37.61,"sma_20":5362.75,"sma_60":5246.25,"sma_120":5197.73},{"date":"2026-04-21","open":5295,"high":5305,"low":5275,"close":5295,"volume":22226,"rsi_14":38.68,"sma_20":5355.5,"sma_60":5251.75,"sma_120":5199.48},{"date":"2026-04-22","open":5315,"high":5355,"low":5315,"close":5355,"volume":22501,"rsi_14":41.44,"sma_20":5353.5,"sma_60":5258.25,"sma_120":5201.6},{"date":"2026-04-23","open":5330,"high":5335,"low":5315,"close":5335,"volume":32074,"rsi_14":46.94,"sma_20":5346.0,"sma_60":5263.75,"sma_120":5203.23},{"date":"2026-04-24","open":5355,"high":5355,"low":5320,"close":5335,"volume":18465,"rsi_14":44.09,"sma_20":5337.75,"sma_60":5268.67,"sma_120":5204.82},{"date":"2026-04-27","open":5335,"high":5380,"low":5335,"close":5375,"volume":29936,"rsi_14":47.47,"sma_20":5333.5,"sma_60":5274.83,"sma_120":5206.82},{"date":"2026-04-28","open":5410,"high":5410,"low":5375,"close":5410,"volume":16971,"rsi_14":69.23,"sma_20":5332.5,"sma_60":5281.08,"sma_120":5209.07},{"date":"2026-04-29","open":5545,"high":5545,"low":5410,"close":5490,"volume":70224,"rsi_14":72.41,"sma_20":5336.25,"sma_60":5288.25,"sma_120":5211.49},{"date":"2026-04-30","open":5490,"high":5555,"low":5490,"close":5550,"volume":38101,"rsi_14":80.65,"sma_20":5341.25,"sma_60":5296.5,"sma_120":5214.04},{"date":"2026-05-04","open":5550,"high":5610,"low":5505,"close":5510,"volume":37345,"rsi_14":73.74,"sma_20":5348.5,"sma_60":5305.5,"sma_120":5216.47},{"date":"2026-05-06","open":5540,"high":5540,"low":5515,"close":5515,"volume":49548,"rsi_14":79.57,"sma_20":5354.75,"sma_60":5314.33,"sma_120":5218.85},{"date":"2026-05-07","open":5345,"high":5515,"low":5345,"close":5410,"volume":32568,"rsi_14":61.54,"sma_20":5355.25,"sma_60":5321.08,"sma_120":5220.82},{"date":"2026-05-08","open":5385,"high":5405,"low":5385,"close":5395,"volume":23564,"rsi_14":57.43,"sma_20":5362.0,"sma_60":5327.17,"sma_120":5222.74},{"date":"2026-05-11","open":5450,"high":5515,"low":5430,"close":5515,"volume":49826,"rsi_14":69.49,"sma_20":5373.0,"sma_60":5334.5,"sma_120":5225.33},{"date":"2026-05-12","open":5540,"high":5555,"low":5510,"close":5535,"volume":42392,"rsi_14":70.0,"sma_20":5386.5,"sma_60":5342.17,"sma_120":5227.84},{"date":"2026-05-13","open":5610,"high":6000,"low":5610,"close":5620,"volume":69079,"rsi_14":73.72,"sma_20":5403.75,"sma_60":5351.0,"sma_120":5230.82},{"date":"2026-05-14","open":5625,"high":5750,"low":5625,"close":5675,"volume":51557,"rsi_14":73.53,"sma_20":5425.5,"sma_60":5360.5,"sma_120":5233.88},{"date":"2026-05-15","open":5545,"high":5560,"low":5510,"close":5510,"volume":67655,"rsi_14":60.61,"sma_20":5436.5,"sma_60":5367.33,"sma_120":5236.26},{"date":"2026-05-18","open":5510,"high":5530,"low":5350,"close":5510,"volume":67694,"rsi_14":60.61,"sma_20":5446.0,"sma_60":5373.58,"sma_120":5238.19},{"date":"2026-05-19","open":5600,"high":5615,"low":5550,"close":5615,"volume":39473,"rsi_14":63.48,"sma_20":5462.5,"sma_60":5382.08,"sma_120":5241.08},{"date":"2026-05-20","open":5650,"high":5650,"low":5545,"close":5575,"volume":26559,"rsi_14":59.22,"sma_20":5476.5,"sma_60":5389.83,"sma_120":5244.26},{"date":"2026-05-21","open":5570,"high":5635,"low":5480,"close":5480,"volume":32772,"rsi_14":49.45,"sma_20":5485.75,"sma_60":5395.33,"sma_120":5247.02},{"date":"2026-05-22","open":5475,"high":5780,"low":5455,"close":5485,"volume":34618,"rsi_14":46.2,"sma_20":5492.25,"sma_60":5400.92,"sma_120":5249.73},{"date":"2026-05-26","open":5485,"high":5485,"low":5440,"close":5445,"volume":30480,"rsi_14":46.2,"sma_20":5497.75,"sma_60":5405.42,"sma_120":5252.12},{"date":"2026-05-27","open":5455,"high":5455,"low":5410,"close":5410,"volume":32684,"rsi_14":44.07,"sma_20":5501.5,"sma_60":5409.17,"sma_120":5254.08},{"date":"2026-05-28","open":5405,"high":5405,"low":5350,"close":5380,"volume":44090,"rsi_14":48.15,"sma_20":5501.75,"sma_60":5412.08,"sma_120":5254.96},{"date":"2026-05-29","open":5370,"high":5395,"low":5340,"close":5395,"volume":64478,"rsi_14":50.0,"sma_20":5501.0,"sma_60":5415.0,"sma_120":5255.92},{"date":"2026-06-01","open":5345,"high":5345,"low":5315,"close":5335,"volume":18173,"rsi_14":38.0,"sma_20":5493.25,"sma_60":5417.0,"sma_120":5256.38},{"date":"2026-06-02","open":5375,"high":5375,"low":5285,"close":5295,"volume":32778,"rsi_14":34.42,"sma_20":5480.5,"sma_60":5418.17,"sma_120":5256.71},{"date":"2026-06-04","open":5240,"high":5240,"low":5160,"close":5180,"volume":21220,"rsi_14":22.5,"sma_20":5464.0,"sma_60":5416.5,"sma_120":5255.92},{"date":"2026-06-05","open":5180,"high":5180,"low":5095,"close":5105,"volume":22631,"rsi_14":15.24,"sma_20":5443.5,"sma_60":5409.08,"sma_120":5255.04},{"date":"2026-06-08","open":5105,"high":5105,"low":5065,"close":5075,"volume":12289,"rsi_14":18.25,"sma_20":5426.75,"sma_60":5404.08,"sma_120":5253.62},{"date":"2026-06-09","open":5085,"high":5105,"low":5025,"close":5095,"volume":13930,"rsi_14":20.57,"sma_20":5411.75,"sma_60":5399.42,"sma_120":5252.71},{"date":"2026-06-10","open":5095,"high":5095,"low":5070,"close":5085,"volume":7940,"rsi_14":6.56,"sma_20":5390.25,"sma_60":5392.75,"sma_120":5251.88},{"date":"2026-06-11","open":5040,"high":5110,"low":5040,"close":5095,"volume":10162,"rsi_14":8.62,"sma_20":5368.25,"sma_60":5386.58,"sma_120":5251.08},{"date":"2026-06-12","open":5095,"high":5130,"low":5040,"close":5065,"volume":40195,"rsi_14":9.71,"sma_20":5340.5,"sma_60":5380.08,"sma_120":5250.08},{"date":"2026-06-15","open":5065,"high":5100,"low":4985,"close":5025,"volume":41996,"rsi_14":8.18,"sma_20":5308.0,"sma_60":5374.42,"sma_120":5248.67},{"date":"2026-06-16","open":5050,"high":5065,"low":5020,"close":5025,"volume":36736,"rsi_14":8.82,"sma_20":5283.75,"sma_60":5369.58,"sma_120":5247.54},{"date":"2026-06-17","open":5090,"high":5110,"low":5055,"close":5100,"volume":14158,"rsi_14":21.82,"sma_20":5263.25,"sma_60":5364.08,"sma_120":5247.29},{"date":"2026-06-18","open":5150,"high":5160,"low":5120,"close":5160,"volume":33202,"rsi_14":31.03,"sma_20":5240.5,"sma_60":5358.67,"sma_120":5247.79},{"date":"2026-06-19","open":5155,"high":5155,"low":5055,"close":5080,"volume":26949,"rsi_14":25.58,"sma_20":5215.75,"sma_60":5351.67,"sma_120":5247.58},{"date":"2026-06-22","open":5150,"high":5150,"low":5070,"close":5085,"volume":6291,"rsi_14":28.81,"sma_20":5196.0,"sma_60":5345.75,"sma_120":5247.5},{"date":"2026-06-23","open":5100,"high":5100,"low":5025,"close":5025,"volume":52746,"rsi_14":27.87,"sma_20":5173.0,"sma_60":5339.58,"sma_120":5246.75},{"date":"2026-06-24","open":5045,"high":5045,"low":5005,"close":5030,"volume":5576,"rsi_14":35.0,"sma_20":5152.25,"sma_60":5332.0,"sma_120":5245.75},{"date":"2026-06-25","open":5030,"high":5030,"low":4970,"close":4985,"volume":34696,"rsi_14":37.23,"sma_20":5131.0,"sma_60":5323.42,"sma_120":5244.29},{"date":"2026-06-26","open":5020,"high":5075,"low":5020,"close":5065,"volume":7764,"rsi_14":49.04,"sma_20":5115.25,"sma_60":5316.83,"sma_120":5243.29},{"date":"2026-06-29","open":5065,"high":5065,"low":5020,"close":5025,"volume":7955,"rsi_14":43.52,"sma_20":5096.75,"sma_60":5310.08,"sma_120":5242.46},{"date":"2026-06-30","open":5025,"high":5025,"low":4985,"close":5020,"volume":9475,"rsi_14":43.93,"sma_20":5081.0,"sma_60":5303.5,"sma_120":5242.0},{"date":"2026-07-01","open":5020,"high":5080,"low":5020,"close":5055,"volume":9307,"rsi_14":46.43,"sma_20":5069.0,"sma_60":5296.92,"sma_120":5242.29},{"date":"2026-07-02","open":5055,"high":5110,"low":5055,"close":5105,"volume":12063,"rsi_14":53.45,"sma_20":5065.25,"sma_60":5292.58,"sma_120":5243.08},{"date":"2026-07-03","open":5125,"high":5125,"low":5080,"close":5095,"volume":12575,"rsi_14":56.36,"sma_20":5064.75,"sma_60":5287.67,"sma_120":5243.33},{"date":"2026-07-06","open":5195,"high":5195,"low":5065,"close":5145,"volume":12279,"rsi_14":60.0,"sma_20":5068.25,"sma_60":5283.42,"sma_120":5244.08},{"date":"2026-07-07","open":5290,"high":5290,"low":5200,"close":5230,"volume":17547,"rsi_14":60.66,"sma_20":5075.0,"sma_60":5282.92,"sma_120":5245.25},{"date":"2026-07-08","open":5230,"high":5270,"low":5230,"close":5255,"volume":16390,"rsi_14":58.26,"sma_20":5083.5,"sma_60":5282.25,"sma_120":5246.54},{"date":"2026-07-09","open":5255,"high":5255,"low":5157,"close":5180,"volume":21164,"rsi_14":58.77,"sma_20":5087.75,"sma_60":5280.83,"sma_120":5247.25},{"date":"2026-07-10","open":5240,"high":5240,"low":5175,"close":5185,"volume":19531,"rsi_14":58.77,"sma_20":5093.75,"sma_60":5279.33,"sma_120":5249.21},{"date":"2026-07-13","open":5245,"high":5340,"low":5245,"close":5310,"volume":11309,"rsi_14":72.44,"sma_20":5108.0,"sma_60":5280.5,"sma_120":5252.33},{"date":"2026-07-14","open":5370,"high":5370,"low":5235,"close":5260,"volume":17499,"rsi_14":66.91,"sma_20":5119.75,"sma_60":5280.0,"sma_120":5254.92},{"date":"2026-07-15","open":5245,"high":5295,"low":5245,"close":5260,"volume":5900,"rsi_14":71.65,"sma_20":5127.75,"sma_60":5279.0,"sma_120":5257.54},{"date":"2026-07-16","open":5320,"high":5375,"low":5300,"close":5365,"volume":28689,"rsi_14":72.73,"sma_20":5138.0,"sma_60":5280.33,"sma_120":5260.71},{"date":"2026-07-20","open":5415,"high":5430,"low":5390,"close":5415,"volume":7435,"rsi_14":79.1,"sma_20":5154.75,"sma_60":5282.33,"sma_120":5264.29},{"date":"2026-07-21","open":5390,"high":5435,"low":5390,"close":5420,"volume":10689,"rsi_14":79.85,"sma_20":5171.5,"sma_60":5284.42,"sma_120":5268.08},{"date":"2026-07-22","open":5480,"high":5480,"low":5435,"close":5450,"volume":6778,"rsi_14":79.7,"sma_20":5192.75,"sma_60":5286.0,"sma_120":5272.12},{"date":"2026-07-23","open":5520,"high":5540,"low":5510,"close":5525,"volume":19113,"rsi_14":80.43,"sma_20":5217.5,"sma_60":5289.17,"sma_120":5276.46},{"date":"2026-07-24","open":5550,"high":5555,"low":5515,"close":5550,"volume":25664,"rsi_14":82.27,"sma_20":5245.75,"sma_60":5292.75,"sma_120":5280.71},{"date":"2026-07-27","open":5565,"high":5565,"low":5445,"close":5460,"volume":7925,"rsi_14":71.14,"sma_20":5265.5,"sma_60":5294.17,"sma_120":5284.5},{"date":"2026-07-28","open":5485,"high":5485,"low":5350,"close":5350,"volume":15769,"rsi_14":57.79,"sma_20":5281.75,"sma_60":5293.17,"sma_120":5287.12},{"date":"2026-07-29","open":5350,"high":5435,"low":5350,"close":5405,"volume":38984,"rsi_14":59.38,"sma_20":5301.0,"sma_60":5291.75,"sma_120":5290.0},{"date":"2026-07-30","open":5310,"high":5340,"low":5300,"close":5315,"volume":15977,"rsi_14":58.28,"sma_20":5314.0,"sma_60":5287.83,"sma_120":5292.17},{"date":"2026-07-31","open":5315,"high":5335,"low":5285,"close":5295,"volume":13900,"rsi_14":56.63,"sma_20":5323.5,"sma_60":5284.25,"sma_120":5294.88},{"date":"2026-08-03","open":5215,"high":5270,"low":5215,"close":5270,"volume":6265,"rsi_14":47.26,"sma_20":5332.25,"sma_60":5280.17,"sma_120":5297.25},{"date":"2026-08-04","open":5255,"high":5375,"low":5245,"close":5335,"volume":28234,"rsi_14":55.03,"sma_20":5341.75,"sma_60":5278.92,"sma_120":5300.0},{"date":"2026-08-05","open":5300,"high":5300,"low":5255,"close":5285,"volume":16289,"rsi_14":51.57,"sma_20":5344.5,"sma_60":5277.08,"sma_120":5302.12},{"date":"2026-08-06","open":5260,"high":5300,"low":5260,"close":5290,"volume":2160,"rsi_14":44.6,"sma_20":5346.25,"sma_60":5273.33,"sma_120":5303.92},{"date":"2026-08-07","open":5380,"high":5380,"low":5260,"close":5290,"volume":22960,"rsi_14":40.31,"sma_20":5351.75,"sma_60":5269.25,"sma_120":5305.71},{"date":"2026-08-10","open":5385,"high":5385,"low":5310,"close":5350,"volume":7246,"rsi_14":45.0,"sma_20":5360.0,"sma_60":5264.75,"sma_120":5307.88},{"date":"2026-08-11","open":5345,"high":5355,"low":5335,"close":5355,"volume":12655,"rsi_14":42.96,"sma_20":5362.25,"sma_60":5259.42,"sma_120":5309.96},{"date":"2026-08-12","open":5320,"high":5365,"low":5320,"close":5365,"volume":18045,"rsi_14":36.89,"sma_20":5367.5,"sma_60":5257.0,"sma_120":5312.17},{"date":"2026-08-13","open":5385,"high":5435,"low":5385,"close":5395,"volume":9033,"rsi_14":37.4,"sma_20":5374.25,"sma_60":5255.08,"sma_120":5314.33},{"date":"2026-08-14","open":5425,"high":5425,"low":5387,"close":5415,"volume":10593,"rsi_14":45.87,"sma_20":5376.75,"sma_60":5251.75,"sma_120":5316.92},{"date":"2026-08-18","open":5530,"high":5555,"low":5520,"close":5540,"volume":15093,"rsi_14":66.96,"sma_20":5383.0,"sma_60":5251.17,"sma_120":5320.5},{"date":"2026-08-19","open":5540,"high":5570,"low":5520,"close":5550,"volume":7795,"rsi_14":64.08,"sma_20":5389.5,"sma_60":5252.33,"sma_120":5323.83},{"date":"2026-08-20","open":5610,"high":5640,"low":5610,"close":5625,"volume":26532,"rsi_14":81.0,"sma_20":5398.25,"sma_60":5254.67,"sma_120":5327.79},{"date":"2026-08-21","open":5645,"high":5650,"low":5605,"close":5625,"volume":13533,"rsi_14":84.38,"sma_20":5403.25,"sma_60":5257.67,"sma_120":5331.54},{"date":"2026-08-24","open":5655,"high":5725,"low":5655,"close":5720,"volume":14309,"rsi_14":90.91,"sma_20":5411.75,"sma_60":5262.83,"sma_120":5336.0},{"date":"2026-08-25","open":5715,"high":5715,"low":5665,"close":5675,"volume":26786,"rsi_14":82.08,"sma_20":5422.5,"sma_60":5267.75,"sma_120":5339.92},{"date":"2026-08-26","open":5705,"high":5770,"low":5700,"close":5770,"volume":13015,"rsi_14":92.17,"sma_20":5443.5,"sma_60":5274.0,"sma_120":5344.5},{"date":"2026-08-27","open":5830,"high":5930,"low":5830,"close":5875,"volume":13317,"rsi_14":93.33,"sma_20":5467.0,"sma_60":5283.0,"sma_120":5350.0},{"date":"2026-08-28","open":5905,"high":5970,"low":5905,"close":5945,"volume":21813,"rsi_14":93.96,"sma_20":5498.5,"sma_60":5293.83,"sma_120":5356.0},{"date":"2026-08-31","open":5985,"high":6000,"low":5955,"close":5990,"volume":19999,"rsi_14":93.84,"sma_20":5533.25,"sma_60":5307.33,"sma_120":5361.92},{"date":"2026-09-01","open":5990,"high":6050,"low":5960,"close":6010,"volume":43024,"rsi_14":93.96,"sma_20":5570.25,"sma_60":5322.42,"sma_120":5365.75},{"date":"2026-09-02","open":6075,"high":6120,"low":5995,"close":6010,"volume":37135,"rsi_14":93.88,"sma_20":5604.0,"sma_60":5338.0,"sma_120":5371.04},{"date":"2026-09-03","open":6045,"high":6075,"low":6020,"close":6030,"volume":13196,"rsi_14":93.79,"sma_20":5641.25,"sma_60":5353.58,"sma_120":5376.5},{"date":"2026-09-04","open":5985,"high":6050,"low":5975,"close":6010,"volume":21663,"rsi_14":91.03,"sma_20":5677.25,"sma_60":5369.0,"sma_120":5380.88},{"date":"2026-09-07","open":6045,"high":6045,"low":5930,"close":5935,"volume":24131,"rsi_14":79.26,"sma_20":5709.5,"sma_60":5383.0,"sma_120":5384.79},{"date":"2026-09-08","open":5970,"high":6050,"low":5965,"close":6040,"volume":22719,"rsi_14":81.82,"sma_20":5744.0,"sma_60":5399.25,"sma_120":5389.67},{"date":"2026-09-09","open":6040,"high":6040,"low":5920,"close":5960,"volume":16671,"rsi_14":71.61,"sma_20":5774.25,"sma_60":5414.83,"sma_120":5394.62},{"date":"2026-09-10","open":6025,"high":6025,"low":5900,"close":5925,"volume":9631,"rsi_14":68.52,"sma_20":5802.25,"sma_60":5429.83,"sma_120":5399.71},{"date":"2026-09-11","open":6000,"high":6000,"low":5965,"close":5970,"volume":19470,"rsi_14":66.45,"sma_20":5831.0,"sma_60":5444.33,"sma_120":5404.21},{"date":"2026-09-14","open":5895,"high":5950,"low":5870,"close":5870,"volume":11367,"rsi_14":61.96,"sma_20":5853.75,"sma_60":5456.17,"sma_120":5407.42},{"date":"2026-09-15","open":5895,"high":5915,"low":5890,"close":5910,"volume":9608,"rsi_14":59.21,"sma_20":5872.25,"sma_60":5470.0,"sma_120":5410.83},{"date":"2026-09-16","open":5915,"high":5980,"low":5860,"close":5980,"volume":17511,"rsi_14":57.24,"sma_20":5893.75,"sma_60":5484.92,"sma_120":5415.33},{"date":"2026-09-17","open":5980,"high":5980,"low":5910,"close":5965,"volume":12336,"rsi_14":51.49,"sma_20":5910.75,"sma_60":5500.58,"sma_120":5420.08},{"date":"2026-09-18","open":5910,"high":5920,"low":5850,"close":5875,"volume":12501,"rsi_14":41.96,"sma_20":5923.25,"sma_60":5514.67,"sma_120":5423.33},{"date":"2026-09-21","open":5835,"high":5900,"low":5835,"close":5875,"volume":10618,"rsi_14":40.29,"sma_20":5931.0,"sma_60":5529.5,"sma_120":5426.46},{"date":"2026-09-22","open":5905,"high":5950,"low":5905,"close":5950,"volume":11619,"rsi_14":46.1,"sma_20":5944.75,"sma_60":5544.25,"sma_120":5430.54},{"date":"2026-09-23","open":5955,"high":5955,"low":5855,"close":5890,"volume":8577,"rsi_14":41.36,"sma_20":5950.75,"sma_60":5558.67,"sma_120":5434.38},{"date":"2026-09-28","open":5830,"high":5850,"low":5785,"close":5805,"volume":9114,"rsi_14":38.29,"sma_20":5947.25,"sma_60":5571.75,"sma_120":5437.62},{"date":"2026-09-29","open":5800,"high":5800,"low":5745,"close":5750,"volume":4057,"rsi_14":39.18,"sma_20":5937.5,"sma_60":5583.33,"sma_120":5440.12},{"date":"2026-09-30","open":5750,"high":5820,"low":5750,"close":5820,"volume":10759,"rsi_14":36.59,"sma_20":5929.0,"sma_60":5595.25,"sma_120":5443.92},{"date":"2026-10-01","open":5780,"high":5780,"low":5615,"close":5650,"volume":29373,"rsi_14":32.97,"sma_20":5911.0,"sma_60":5604.5,"sma_120":5446.08},{"date":"2026-10-02","open":5655,"high":5695,"low":5640,"close":5640,"volume":6425,"rsi_14":33.9,"sma_20":5892.5,"sma_60":5612.75,"sma_120":5448.08},{"date":"2026-10-06","open":5735,"high":5760,"low":5725,"close":5740,"volume":9146,"rsi_14":37.77,"sma_20":5878.0,"sma_60":5621.25,"sma_120":5452.08},{"date":"2026-10-07","open":5710,"high":5875,"low":5710,"close":5865,"volume":12934,"rsi_14":49.74,"sma_20":5870.75,"sma_60":5631.42,"sma_120":5456.83},{"date":"2026-10-08","open":5890,"high":5890,"low":5755,"close":5765,"volume":20712,"rsi_14":42.93,"sma_20":5862.25,"sma_60":5641.17,"sma_120":5461.0},{"date":"2026-10-12","open":5640,"high":5640,"low":5580,"close":5630,"volume":19786,"rsi_14":33.94,"sma_20":5841.75,"sma_60":5648.58,"sma_120":5463.96},{"date":"2026-10-13","open":5630,"high":5790,"low":5610,"close":5630,"volume":5441,"rsi_14":34.42,"sma_20":5825.25,"sma_60":5653.92,"sma_120":5467.21},{"date":"2026-10-14","open":5660,"high":5675,"low":5640,"close":5655,"volume":5776,"rsi_14":39.11,"sma_20":5811.75,"sma_60":5660.5,"sma_120":5470.25},{"date":"2026-10-15","open":5655,"high":5655,"low":5605,"close":5605,"volume":6656,"rsi_14":37.26,"sma_20":5793.5,"sma_60":5666.25,"sma_120":5472.62},{"date":"2026-10-16","open":5635,"high":5635,"low":5585,"close":5615,"volume":4968,"rsi_14":33.17,"sma_20":5780.75,"sma_60":5670.42,"sma_120":5475.38},{"date":"2026-10-19","open":5615,"high":5615,"low":5550,"close":5585,"volume":2159,"rsi_14":34.2,"sma_20":5764.5,"sma_60":5673.25,"sma_120":5477.79},{"date":"2026-10-20","open":5585,"high":5585,"low":5515,"close":5515,"volume":1071,"rsi_14":34.74,"sma_20":5741.25,"sma_60":5674.83,"sma_120":5479.62},{"date":"2026-10-21","open":5515,"high":5515,"low":5440,"close":5485,"volume":4203,"rsi_14":35.68,"sma_20":5717.25,"sma_60":5675.42,"sma_120":5480.71},{"date":"2026-10-22","open":5460,"high":5480,"low":5435,"close":5460,"volume":6628,"rsi_14":29.55,"sma_20":5696.5,"sma_60":5674.33,"sma_120":5481.75},{"date":"2026-10-23","open":5450,"high":5460,"low":5420,"close":5460,"volume":4253}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 농산물선물Enhanced(H)","phase":"above-fold","symbol_resolved":true}