{"status":"ok","report":{"price_analysis":{"current":41450.0,"change_1d":0.1,"change_7d":-3.8,"change_30d":-21.4,"high_30d":54825.0,"low_30d":39555.0,"position_in_range":12.0,"support":41082.0,"resistance":53298.0},"summary":"KODEX MSCI Korea(156080)은(는) MSCI Korea Index를 추종하는 ETF입니다, 순자산 376억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2738.90)가 시그널선(-1961.15)을 하회합니다(데드크로스). 현재가가 SMA20(47965)과 SMA60(49284) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 37942~57988 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":16.981664315937948,"macd":-2738.898038105828,"macd_signal":-1961.1548936593495,"sma_20":47965.0,"sma_60":49283.71666666667,"bb_upper":57987.57501842715,"bb_lower":37942.42498157285,"atr_14":2080.714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8140.00, 기관 순매수 9636.00. 30일 누적: 외국인 4659.00, 기관 2279.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-8140.0,"institutional_flow":9636.0,"data":[{"date":"2026-10-23","foreign_net":-1408.0,"institution_net":1518.0,"retail_net":-110.0},{"date":"2026-10-22","foreign_net":423.0,"institution_net":-524.0,"retail_net":101.0},{"date":"2026-10-21","foreign_net":-2.0,"institution_net":75.0,"retail_net":-73.0},{"date":"2026-10-20","foreign_net":-6599.0,"institution_net":7288.0,"retail_net":-689.0},{"date":"2026-10-19","foreign_net":-554.0,"institution_net":1279.0,"retail_net":-725.0},{"date":"2026-10-16","foreign_net":7777.0,"institution_net":-6523.0,"retail_net":-1254.0},{"date":"2026-10-15","foreign_net":4149.0,"institution_net":-4238.0,"retail_net":89.0},{"date":"2026-10-14","foreign_net":379.0,"institution_net":243.0,"retail_net":-622.0},{"date":"2026-10-13","foreign_net":411.0,"institution_net":-1226.0,"retail_net":815.0},{"date":"2026-10-12","foreign_net":-2282.0,"institution_net":1982.0,"retail_net":300.0},{"date":"2026-10-08","foreign_net":3.0,"institution_net":-67.0,"retail_net":64.0},{"date":"2026-10-07","foreign_net":2280.0,"institution_net":-2558.0,"retail_net":278.0},{"date":"2026-10-06","foreign_net":-27.0,"institution_net":2236.0,"retail_net":-2209.0},{"date":"2026-10-02","foreign_net":-5.0,"institution_net":98.0,"retail_net":-93.0},{"date":"2026-10-01","foreign_net":12.0,"institution_net":1146.0,"retail_net":-1158.0},{"date":"2026-09-30","foreign_net":-12.0,"institution_net":-121.0,"retail_net":133.0},{"date":"2026-09-29","foreign_net":152.0,"institution_net":1143.0,"retail_net":-1295.0},{"date":"2026-09-28","foreign_net":-155.0,"institution_net":-634.0,"retail_net":789.0},{"date":"2026-09-23","foreign_net":22.0,"institution_net":61.0,"retail_net":-83.0},{"date":"2026-09-22","foreign_net":-28.0,"institution_net":-52.0,"retail_net":80.0},{"date":"2026-09-21","foreign_net":-80.0,"institution_net":1431.0,"retail_net":-1351.0},{"date":"2026-09-18","foreign_net":195.0,"institution_net":153.0,"retail_net":-348.0},{"date":"2026-09-17","foreign_net":-219.0,"institution_net":-1938.0,"retail_net":2157.0},{"date":"2026-09-16","foreign_net":-24.0,"institution_net":191.0,"retail_net":-167.0},{"date":"2026-09-15","foreign_net":16.0,"institution_net":494.0,"retail_net":-510.0},{"date":"2026-09-14","foreign_net":-47.0,"institution_net":64.0,"retail_net":-17.0},{"date":"2026-09-11","foreign_net":1.0,"institution_net":537.0,"retail_net":-538.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-63.0,"retail_net":63.0},{"date":"2026-09-09","foreign_net":-13.0,"institution_net":256.0,"retail_net":-243.0},{"date":"2026-09-08","foreign_net":294.0,"institution_net":28.0,"retail_net":-322.0}],"periods":{"d1":{"foreign_net":-1408.0,"institution_net":1518.0,"retail_net":-110.0},"d3":{"foreign_net":-987.0,"institution_net":1069.0,"retail_net":-82.0},"d7":{"foreign_net":3786.0,"institution_net":-1125.0,"retail_net":-2661.0},"d14":{"foreign_net":4545.0,"institution_net":-417.0,"retail_net":-4128.0},"d30":{"foreign_net":4659.0,"institution_net":2279.0,"retail_net":-6938.0}}},"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":"F","percentile":24,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.0,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.4,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8383,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.84,"summary":"배당수익률 0.84%","metrics":[{"name":"배당수익률","value":0.84,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:09.504733+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"MSCI Korea Index","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.09,"aum":37600000000.0,"aum_display":"376억","dividend_yield":null,"tracking_error":0.41,"holdings":[{"ticker":"005930","name":"삼성전자","weight":33.54},{"ticker":"000660","name":"SK하이닉스","weight":31.03},{"ticker":"005935","name":"삼성전자우","weight":3.87},{"ticker":"402340","name":"SK스퀘어","weight":3.41},{"ticker":"009150","name":"삼성전기","weight":2.58},{"ticker":"005380","name":"현대차","weight":1.52},{"ticker":"105560","name":"KB금융","weight":1.39},{"ticker":"055550","name":"신한지주","weight":1.03},{"ticker":"012450","name":"한화에어로스페이스","weight":0.9},{"ticker":"034020","name":"두산에너빌리티","weight":0.9}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":41450.0,"change_pct":0.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9756.0},{"date":"2016-10-25","close":9709.0},{"date":"2016-10-26","close":9621.0},{"date":"2016-10-27","close":9673.0},{"date":"2016-10-28","close":9640.0},{"date":"2016-10-31","close":9669.0},{"date":"2016-11-01","close":9657.0},{"date":"2016-11-02","close":9532.0},{"date":"2016-11-03","close":9525.0},{"date":"2016-11-04","close":9532.0},{"date":"2016-11-07","close":9631.0},{"date":"2016-11-08","close":9609.0},{"date":"2016-11-09","close":9411.0},{"date":"2016-11-10","close":9609.0},{"date":"2016-11-11","close":9503.0},{"date":"2016-11-14","close":9416.0},{"date":"2016-11-15","close":9370.0},{"date":"2016-11-16","close":9416.0},{"date":"2016-11-17","close":9387.0},{"date":"2016-11-18","close":9387.0},{"date":"2016-11-21","close":9387.0},{"date":"2016-11-22","close":9473.0},{"date":"2016-11-23","close":9558.0},{"date":"2016-11-24","close":9488.0},{"date":"2016-11-25","close":9516.0},{"date":"2016-11-28","close":9579.0},{"date":"2016-11-29","close":9521.0},{"date":"2016-11-30","close":9643.0},{"date":"2016-12-01","close":9643.0},{"date":"2016-12-02","close":9609.0},{"date":"2016-12-05","close":9549.0},{"date":"2016-12-06","close":9652.0},{"date":"2016-12-07","close":9669.0},{"date":"2016-12-08","close":9806.0},{"date":"2016-12-09","close":9837.0},{"date":"2016-12-12","close":9837.0},{"date":"2016-12-13","close":9837.0},{"date":"2016-12-14","close":9884.0},{"date":"2016-12-15","close":9827.0},{"date":"2016-12-16","close":9862.0},{"date":"2016-12-19","close":9914.0},{"date":"2016-12-20","close":9914.0},{"date":"2016-12-21","close":9941.0},{"date":"2016-12-22","close":9947.0},{"date":"2016-12-23","close":9917.0},{"date":"2016-12-26","close":9870.0},{"date":"2016-12-27","close":9884.0},{"date":"2016-12-28","close":9978.0},{"date":"2016-12-29","close":10021.0},{"date":"2017-01-02","close":10026.0},{"date":"2017-01-03","close":10102.0},{"date":"2017-01-04","close":10111.0},{"date":"2017-01-05","close":10106.0},{"date":"2017-01-06","close":10123.0},{"date":"2017-01-09","close":10192.0},{"date":"2017-01-10","close":10135.0},{"date":"2017-01-11","close":10342.0},{"date":"2017-01-12","close":10351.0},{"date":"2017-01-13","close":10342.0},{"date":"2017-01-16","close":10280.0},{"date":"2017-01-17","close":10294.0},{"date":"2017-01-18","close":10218.0},{"date":"2017-01-19","close":10363.0},{"date":"2017-01-20","close":10321.0},{"date":"2017-01-23","close":10266.0},{"date":"2017-01-24","close":10299.0},{"date":"2017-01-25","close":10354.0},{"date":"2017-01-26","close":10492.0},{"date":"2017-01-31","close":10430.0},{"date":"2017-02-01","close":10450.0},{"date":"2017-02-02","close":10411.0},{"date":"2017-02-03","close":10422.0},{"date":"2017-02-06","close":10440.0},{"date":"2017-02-07","close":10408.0},{"date":"2017-02-08","close":10351.0},{"date":"2017-02-09","close":10338.0},{"date":"2017-02-10","close":10380.0},{"date":"2017-02-13","close":10325.0},{"date":"2017-02-14","close":10329.0},{"date":"2017-02-15","close":10325.0},{"date":"2017-02-16","close":10338.0},{"date":"2017-02-17","close":10333.0},{"date":"2017-02-20","close":10346.0},{"date":"2017-02-21","close":10504.0},{"date":"2017-02-22","close":10492.0},{"date":"2017-02-23","close":10540.0},{"date":"2017-02-24","close":10395.0},{"date":"2017-02-27","close":10338.0},{"date":"2017-02-28","close":10425.0},{"date":"2017-03-02","close":10471.0},{"date":"2017-03-03","close":10408.0},{"date":"2017-03-06","close":10411.0},{"date":"2017-03-07","close":10450.0},{"date":"2017-03-08","close":10466.0},{"date":"2017-03-09","close":10466.0},{"date":"2017-03-10","close":10471.0},{"date":"2017-03-13","close":10641.0},{"date":"2017-03-14","close":10693.0},{"date":"2017-03-15","close":10684.0},{"date":"2017-03-16","close":10770.0},{"date":"2017-03-17","close":10843.0},{"date":"2017-03-20","close":10795.0},{"date":"2017-03-21","close":10938.0},{"date":"2017-03-22","close":10838.0},{"date":"2017-03-23","close":10893.0},{"date":"2017-03-24","close":10877.0},{"date":"2017-03-27","close":10809.0},{"date":"2017-03-28","close":10804.0},{"date":"2017-03-29","close":10826.0},{"date":"2017-03-30","close":10872.0},{"date":"2017-03-31","close":10843.0},{"date":"2017-04-03","close":10872.0},{"date":"2017-04-04","close":10838.0},{"date":"2017-04-05","close":10787.0},{"date":"2017-04-06","close":10718.0},{"date":"2017-04-07","close":10734.0},{"date":"2017-04-10","close":10638.0},{"date":"2017-04-11","close":10641.0},{"date":"2017-04-12","close":10649.0},{"date":"2017-04-13","close":10693.0},{"date":"2017-04-14","close":10693.0},{"date":"2017-04-17","close":10693.0},{"date":"2017-04-18","close":10684.0},{"date":"2017-04-19","close":10684.0},{"date":"2017-04-20","close":10684.0},{"date":"2017-04-21","close":10813.0},{"date":"2017-04-24","close":10885.0},{"date":"2017-04-25","close":10980.0},{"date":"2017-04-26","close":11053.0},{"date":"2017-04-27","close":11088.0},{"date":"2017-04-28","close":11178.0},{"date":"2017-05-02","close":11204.0},{"date":"2017-05-04","close":11309.0},{"date":"2017-05-08","close":11623.0},{"date":"2017-05-10","close":11501.0},{"date":"2017-05-11","close":11613.0},{"date":"2017-05-12","close":11636.0},{"date":"2017-05-15","close":11606.0},{"date":"2017-05-16","close":11648.0},{"date":"2017-05-17","close":11588.0},{"date":"2017-05-18","close":11583.0},{"date":"2017-05-19","close":11588.0},{"date":"2017-05-22","close":11623.0},{"date":"2017-05-23","close":11804.0},{"date":"2017-05-24","close":11684.0},{"date":"2017-05-25","close":11808.0},{"date":"2017-05-26","close":11935.0},{"date":"2017-05-29","close":11951.0},{"date":"2017-05-30","close":11818.0},{"date":"2017-05-31","close":11808.0},{"date":"2017-06-01","close":11796.0},{"date":"2017-06-02","close":11947.0},{"date":"2017-06-05","close":11935.0},{"date":"2017-06-07","close":11951.0},{"date":"2017-06-08","close":11866.0},{"date":"2017-06-09","close":12014.0},{"date":"2017-06-12","close":11884.0},{"date":"2017-06-13","close":11984.0},{"date":"2017-06-14","close":12051.0},{"date":"2017-06-15","close":11845.0},{"date":"2017-06-16","close":11896.0},{"date":"2017-06-19","close":11999.0},{"date":"2017-06-20","close":12056.0},{"date":"2017-06-21","close":11975.0},{"date":"2017-06-22","close":12024.0},{"date":"2017-06-23","close":12040.0},{"date":"2017-06-26","close":12149.0},{"date":"2017-06-27","close":12158.0},{"date":"2017-06-28","close":12130.0},{"date":"2017-06-29","close":12221.0},{"date":"2017-06-30","close":12188.0},{"date":"2017-07-03","close":12162.0},{"date":"2017-07-04","close":12139.0},{"date":"2017-07-05","close":12135.0},{"date":"2017-07-06","close":12213.0},{"date":"2017-07-07","close":12121.0},{"date":"2017-07-10","close":12196.0},{"date":"2017-07-11","close":12278.0},{"date":"2017-07-12","close":12235.0},{"date":"2017-07-13","close":12435.0},{"date":"2017-07-14","close":12453.0},{"date":"2017-07-17","close":12512.0},{"date":"2017-07-18","close":12496.0},{"date":"2017-07-19","close":12460.0},{"date":"2017-07-20","close":12564.0},{"date":"2017-07-21","close":12556.0},{"date":"2017-07-24","close":12613.0},{"date":"2017-07-25","close":12552.0},{"date":"2017-07-26","close":12512.0},{"date":"2017-07-27","close":12487.0},{"date":"2017-07-28","close":12356.0},{"date":"2017-07-31","close":12300.0},{"date":"2017-08-01","close":12353.0},{"date":"2017-08-02","close":12353.0},{"date":"2017-08-03","close":12167.0},{"date":"2017-08-04","close":12216.0},{"date":"2017-08-07","close":12273.0},{"date":"2017-08-08","close":12263.0},{"date":"2017-08-09","close":12114.0},{"date":"2017-08-10","close":12009.0},{"date":"2017-08-11","close":11857.0},{"date":"2017-08-14","close":11884.0},{"date":"2017-08-16","close":12056.0},{"date":"2017-08-17","close":12105.0},{"date":"2017-08-18","close":12049.0},{"date":"2017-08-21","close":12049.0},{"date":"2017-08-22","close":12097.0},{"date":"2017-08-23","close":12221.0},{"date":"2017-08-24","close":12171.0},{"date":"2017-08-25","close":12171.0},{"date":"2017-08-28","close":12110.0},{"date":"2017-08-29","close":11966.0},{"date":"2017-08-30","close":12105.0},{"date":"2017-08-31","close":12065.0},{"date":"2017-09-01","close":12065.0},{"date":"2017-09-04","close":11927.0},{"date":"2017-09-05","close":11909.0},{"date":"2017-09-06","close":11884.0},{"date":"2017-09-07","close":12014.0},{"date":"2017-09-08","close":12049.0},{"date":"2017-09-11","close":12162.0},{"date":"2017-09-12","close":12213.0},{"date":"2017-09-13","close":12244.0},{"date":"2017-09-14","close":12263.0},{"date":"2017-09-15","close":12364.0},{"date":"2017-09-18","close":12564.0},{"date":"2017-09-19","close":12584.0},{"date":"2017-09-20","close":12588.0},{"date":"2017-09-21","close":12588.0},{"date":"2017-09-22","close":12574.0},{"date":"2017-09-25","close":12560.0},{"date":"2017-09-26","close":12440.0},{"date":"2017-09-27","close":12440.0},{"date":"2017-09-28","close":12425.0},{"date":"2017-09-29","close":12527.0},{"date":"2017-10-10","close":12807.0},{"date":"2017-10-11","close":12896.0},{"date":"2017-10-12","close":12977.0},{"date":"2017-10-13","close":13049.0},{"date":"2017-10-16","close":13016.0},{"date":"2017-10-17","close":13021.0},{"date":"2017-10-18","close":13021.0},{"date":"2017-10-19","close":12935.0},{"date":"2017-10-20","close":12948.0},{"date":"2017-10-23","close":13044.0},{"date":"2017-10-24","close":13044.0},{"date":"2017-10-25","close":13053.0},{"date":"2017-10-26","close":13044.0},{"date":"2017-10-27","close":13008.0},{"date":"2017-10-30","close":13112.0},{"date":"2017-10-31","close":13266.0},{"date":"2017-11-01","close":13456.0},{"date":"2017-11-02","close":13387.0},{"date":"2017-11-03","close":13396.0},{"date":"2017-11-06","close":13424.0},{"date":"2017-11-07","close":13329.0},{"date":"2017-11-08","close":13392.0},{"date":"2017-11-09","close":13364.0},{"date":"2017-11-10","close":13347.0},{"date":"2017-11-13","close":13273.0},{"date":"2017-11-14","close":13273.0},{"date":"2017-11-15","close":13183.0},{"date":"2017-11-16","close":13271.0},{"date":"2017-11-17","close":13317.0},{"date":"2017-11-20","close":13201.0},{"date":"2017-11-21","close":13239.0},{"date":"2017-11-22","close":13364.0},{"date":"2017-11-23","close":13273.0},{"date":"2017-11-24","close":13299.0},{"date":"2017-11-27","close":13053.0},{"date":"2017-11-28","close":13083.0},{"date":"2017-11-29","close":13100.0},{"date":"2017-11-30","close":12896.0},{"date":"2017-12-01","close":12865.0},{"date":"2017-12-04","close":12965.0},{"date":"2017-12-05","close":12987.0},{"date":"2017-12-06","close":12820.0},{"date":"2017-12-07","close":12770.0},{"date":"2017-12-08","close":12856.0},{"date":"2017-12-11","close":12865.0},{"date":"2017-12-12","close":12782.0},{"date":"2017-12-13","close":12852.0},{"date":"2017-12-14","close":12913.0},{"date":"2017-12-15","close":12852.0},{"date":"2017-12-18","close":12882.0},{"date":"2017-12-19","close":12948.0},{"date":"2017-12-20","close":12909.0},{"date":"2017-12-21","close":12639.0},{"date":"2017-12-22","close":12710.0},{"date":"2017-12-26","close":12635.0},{"date":"2017-12-27","close":12761.0},{"date":"2017-12-28","close":13044.0},{"date":"2018-01-02","close":13035.2676},{"date":"2018-01-03","close":13169.9199},{"date":"2018-01-04","close":13048.2988},{"date":"2018-01-05","close":13239.4189},{"date":"2018-01-08","close":13361.04},{"date":"2018-01-09","close":13248.1055},{"date":"2018-01-10","close":13235.0742},{"date":"2018-01-11","close":13152.5449},{"date":"2018-01-12","close":13213.3574},{"date":"2018-01-15","close":13295.8867},{"date":"2018-01-16","close":13426.1943},{"date":"2018-01-17","close":13339.3223},{"date":"2018-01-18","close":13300.2305},{"date":"2018-01-19","close":13252.4492},{"date":"2018-01-22","close":13091.7334},{"date":"2018-01-23","close":13308.916},{"date":"2018-01-24","close":13291.542},{"date":"2018-01-25","close":13421.8525},{"date":"2018-01-26","close":13452.2568},{"date":"2018-01-29","close":13617.3145},{"date":"2018-01-30","close":13508.7236},{"date":"2018-01-31","close":13586.9082},{"date":"2018-02-01","close":13508.7236},{"date":"2018-02-02","close":13182.9512},{"date":"2018-02-05","close":13001.0},{"date":"2018-02-06","close":12857.1777},{"date":"2018-02-07","close":12596.5586},{"date":"2018-02-08","close":12644.3389},{"date":"2018-02-09","close":12327.2549},{"date":"2018-02-12","close":12496.6553},{"date":"2018-02-13","close":12666.0576},{"date":"2018-02-14","close":12778.9922},{"date":"2018-02-19","close":12861.5234},{"date":"2018-02-20","close":12696.4629},{"date":"2018-02-21","close":12757.2744},{"date":"2018-02-22","close":12666.0576},{"date":"2018-02-23","close":12805.0547},{"date":"2018-02-26","close":12861.5234},{"date":"2018-02-27","close":12974.4551},{"date":"2018-02-28","close":12839.8037},{"date":"2018-03-02","close":12653.0},{"date":"2018-03-05","close":12475.0},{"date":"2018-03-06","close":12700.8066},{"date":"2018-03-07","close":12726.8682},{"date":"2018-03-08","close":12813.7422},{"date":"2018-03-09","close":12978.8008},{"date":"2018-03-12","close":13143.8574},{"date":"2018-03-13","close":13230.7314},{"date":"2018-03-14","close":13235.0742},{"date":"2018-03-15","close":13235.0742},{"date":"2018-03-16","close":13226.3887},{"date":"2018-03-19","close":13126.4834},{"date":"2018-03-20","close":13065.6719},{"date":"2018-03-21","close":13213.3574},{"date":"2018-03-22","close":13222.0449},{"date":"2018-03-23","close":12865.8652},{"date":"2018-03-26","close":12813.7422},{"date":"2018-03-27","close":12952.7383},{"date":"2018-03-28","close":12722.5254},{"date":"2018-03-29","close":12783.3359},{"date":"2018-03-30","close":12913.6445},{"date":"2018-04-02","close":12891.9268},{"date":"2018-04-03","close":12822.4287},{"date":"2018-04-04","close":12735.5557},{"date":"2018-04-05","close":12865.8652},{"date":"2018-04-06","close":12748.5869},{"date":"2018-04-09","close":12835.459},{"date":"2018-04-10","close":12835.459},{"date":"2018-04-11","close":12831.1162},{"date":"2018-04-12","close":12865.8652},{"date":"2018-04-13","close":12900.6133},{"date":"2018-04-16","close":12904.958},{"date":"2018-04-17","close":12909.0},{"date":"2018-04-18","close":13065.6719},{"date":"2018-04-19","close":13165.5771},{"date":"2018-04-20","close":13070.0176},{"date":"2018-04-23","close":13004.8613},{"date":"2018-04-24","close":12952.7383},{"date":"2018-04-25","close":12874.5537},{"date":"2018-04-26","close":13056.9863},{"date":"2018-04-27","close":13127.2803},{"date":"2018-04-30","close":13228.3252},{"date":"2018-05-02","close":13219.54},{"date":"2018-05-03","close":13131.6709},{"date":"2018-05-04","close":13017.4453},{"date":"2018-05-08","close":12999.8721},{"date":"2018-05-09","close":12824.1396},{"date":"2018-05-10","close":12846.1055},{"date":"2018-05-11","close":12995.4785},{"date":"2018-05-14","close":12951.5459},{"date":"2018-05-15","close":12775.8115},{"date":"2018-05-16","close":12894.4316},{"date":"2018-05-17","close":12846.1055},{"date":"2018-05-18","close":12775.8115},{"date":"2018-05-21","close":12832.9258},{"date":"2018-05-23","close":13021.8398},{"date":"2018-05-24","close":12920.792},{"date":"2018-05-25","close":12977.9043},{"date":"2018-05-28","close":12995.4785},{"date":"2018-05-29","close":12929.5791},{"date":"2018-05-30","close":12582.5049},{"date":"2018-05-31","close":12648.4062},{"date":"2018-06-01","close":12740.665},{"date":"2018-06-04","close":12819.7461},{"date":"2018-06-05","close":12850.5},{"date":"2018-06-07","close":12929.5791},{"date":"2018-06-08","close":12767.0244},{"date":"2018-06-11","close":12832.9258},{"date":"2018-06-12","close":12837.3203},{"date":"2018-06-14","close":12683.5518},{"date":"2018-06-15","close":12613.2598},{"date":"2018-06-18","close":12411.166},{"date":"2018-06-19","close":12261.792},{"date":"2018-06-20","close":12415.5576},{"date":"2018-06-21","close":12274.9727},{"date":"2018-06-22","close":12217.8594},{"date":"2018-06-25","close":12310.1182},{"date":"2018-06-26","close":12310.1182},{"date":"2018-06-27","close":12310.1182},{"date":"2018-06-28","close":12195.8916},{"date":"2018-06-29","close":12222.251},{"date":"2018-07-02","close":12002.585},{"date":"2018-07-03","close":11980.6201},{"date":"2018-07-04","close":11936.6846},{"date":"2018-07-05","close":11879.5713},{"date":"2018-07-06","close":11932.291},{"date":"2018-07-09","close":12072.8789},{"date":"2018-07-10","close":12086.0576},{"date":"2018-07-11","close":11980.6201},{"date":"2018-07-12","close":12028.9443},{"date":"2018-07-13","close":12143.1738},{"date":"2018-07-16","close":12187.1045},{"date":"2018-07-17","close":12143.1738},{"date":"2018-07-18","close":12178.3184},{"date":"2018-07-19","close":12143.1738},{"date":"2018-07-20","close":12143.1738},{"date":"2018-07-23","close":12033.3379},{"date":"2018-07-24","close":12068.4863},{"date":"2018-07-25","close":12050.9131},{"date":"2018-07-26","close":12050.9131},{"date":"2018-07-27","close":12050.9131},{"date":"2018-07-30","close":12116.8105},{"date":"2018-07-31","close":12116.8105},{"date":"2018-08-01","close":12134.3867},{"date":"2018-08-02","close":11976.2256},{"date":"2018-08-03","close":11985.0117},{"date":"2018-08-06","close":12015.7666},{"date":"2018-08-07","close":12059.6992},{"date":"2018-08-08","close":12108.0254},{"date":"2018-08-09","close":12116.8105},{"date":"2018-08-10","close":11967.4395},{"date":"2018-08-13","close":11778.5254},{"date":"2018-08-14","close":11796.0996},{"date":"2018-08-16","close":11721.4121},{"date":"2018-08-17","close":11756.5596},{"date":"2018-08-20","close":11747.7725},{"date":"2018-08-21","close":11831.2461},{"date":"2018-08-22","close":11914.7188},{"date":"2018-08-23","close":11945.4717},{"date":"2018-08-24","close":11993.7998},{"date":"2018-08-27","close":12068.4863},{"date":"2018-08-28","close":12138.7773},{"date":"2018-08-29","close":12160.7461},{"date":"2018-08-30","close":12169.5312},{"date":"2018-08-31","close":12235.4326},{"date":"2018-09-03","close":12156.3516},{"date":"2018-09-04","close":12173.9268},{"date":"2018-09-05","close":12064.0918},{"date":"2018-09-06","close":11998.1924},{"date":"2018-09-07","close":11941.0781},{"date":"2018-09-10","close":11919.1123},{"date":"2018-09-11","close":11910.3242},{"date":"2018-09-12","close":11870.7852},{"date":"2018-09-13","close":11901.5391},{"date":"2018-09-14","close":12020.1592},{"date":"2018-09-17","close":12020.1592},{"date":"2018-09-18","close":11971.832},{"date":"2018-09-19","close":12103.6309},{"date":"2018-09-20","close":12209.0723},{"date":"2018-09-21","close":12178.3184},{"date":"2018-09-27","close":12283.7588},{"date":"2018-09-28","close":12270.5781},{"date":"2018-10-01","close":12270.5781},{"date":"2018-10-02","close":12103.6309},{"date":"2018-10-04","close":11919.1123},{"date":"2018-10-05","close":11897.1465},{"date":"2018-10-08","close":11760.9512},{"date":"2018-10-10","close":11756.5596},{"date":"2018-10-11","close":11286.4727},{"date":"2018-10-12","close":11449.0254},{"date":"2018-10-15","close":11334.7998},{"date":"2018-10-16","close":11334.7998},{"date":"2018-10-17","close":11492.959},{"date":"2018-10-18","close":11391.9121},{"date":"2018-10-19","close":11352.373},{"date":"2018-10-22","close":11383.126},{"date":"2018-10-23","close":11115.1338},{"date":"2018-10-24","close":11040.4473},{"date":"2018-10-25","close":10825.1719},{"date":"2018-10-26","close":10728.5186},{"date":"2018-10-29","close":10618.6865},{"date":"2018-10-30","close":10785.6328},{"date":"2018-10-31","close":10754.8779},{"date":"2018-11-01","close":10772.4531},{"date":"2018-11-02","close":11132.7051},{"date":"2018-11-05","close":11031.6592},{"date":"2018-11-06","close":11071.1982},{"date":"2018-11-07","close":11167.8516},{"date":"2018-11-08","close":11145.8867},{"date":"2018-11-09","close":11101.9521},{"date":"2018-11-12","close":11079.9844},{"date":"2018-11-13","close":10983.332},{"date":"2018-11-14","close":10939.3984},{"date":"2018-11-15","close":11022.873},{"date":"2018-11-16","close":11022.873},{"date":"2018-11-19","close":11058.0176},{"date":"2018-11-20","close":10926.2188},{"date":"2018-11-21","close":10851.5312},{"date":"2018-11-22","close":10851.5312},{"date":"2018-11-23","close":10811.9912},{"date":"2018-11-26","close":10943.792},{"date":"2018-11-27","close":10996.5127},{"date":"2018-11-28","close":11040.4473},{"date":"2018-11-29","close":11159.0664},{"date":"2018-11-30","close":11036.0508},{"date":"2018-12-03","close":11216.1777},{"date":"2018-12-04","close":11128.3125},{"date":"2018-12-05","close":11040.4473},{"date":"2018-12-06","close":10833.959},{"date":"2018-12-07","close":10847.1387},{"date":"2018-12-10","close":10710.9453},{"date":"2018-12-11","close":10741.6982},{"date":"2018-12-12","close":10864.7119},{"date":"2018-12-13","close":10939.3984},{"date":"2018-12-14","close":10746.0918},{"date":"2018-12-17","close":10772.4531},{"date":"2018-12-18","close":10732.9121},{"date":"2018-12-19","close":10768.0586},{"date":"2018-12-20","close":10667.0127},{"date":"2018-12-21","close":10715.3379},{"date":"2018-12-24","close":10706.5518},{"date":"2018-12-26","close":10557.1777},{"date":"2018-12-27","close":10715.3379},{"date":"2018-12-28","close":10785.6328},{"date":"2019-01-02","close":10605.5068},{"date":"2019-01-03","close":10522.0322},{"date":"2019-01-04","close":10543.999},{"date":"2019-01-07","close":10754.8779},{"date":"2019-01-08","close":10678.0},{"date":"2019-01-09","close":10886.6787},{"date":"2019-01-10","close":10917.4316},{"date":"2019-01-11","close":10983.332},{"date":"2019-01-14","close":10851.5312},{"date":"2019-01-15","close":11040.4473},{"date":"2019-01-16","close":11159.0664},{"date":"2019-01-17","close":11238.1455},{"date":"2019-01-18","close":11246.9316},{"date":"2019-01-21","close":11255.7188},{"date":"2019-01-22","close":11216.1777},{"date":"2019-01-23","close":11233.752},{"date":"2019-01-24","close":11304.0449},{"date":"2019-01-25","close":11637.9395},{"date":"2019-01-28","close":11690.6582},{"date":"2019-01-29","close":11690.6582},{"date":"2019-01-30","close":11800.4922},{"date":"2019-01-31","close":11835.6377},{"date":"2019-02-01","close":11844.4258},{"date":"2019-02-07","close":11875.1787},{"date":"2019-02-08","close":11589.6104},{"date":"2019-02-11","close":11620.3672},{"date":"2019-02-12","close":11690.6582},{"date":"2019-02-13","close":11756.5596},{"date":"2019-02-14","close":11721.4121},{"date":"2019-02-15","close":11703.8389},{"date":"2019-02-18","close":11774.1309},{"date":"2019-02-19","close":11774.1309},{"date":"2019-02-20","close":11932.291},{"date":"2019-02-21","close":11840.0332},{"date":"2019-02-22","close":11901.5391},{"date":"2019-02-25","close":11914.7188},{"date":"2019-02-26","close":11870.7852},{"date":"2019-02-27","close":11888.3594},{"date":"2019-02-28","close":11734.5918},{"date":"2019-03-04","close":11681.8711},{"date":"2019-03-05","close":11589.6104},{"date":"2019-03-06","close":11567.6455},{"date":"2019-03-07","close":11528.1064},{"date":"2019-03-08","close":11418.2734},{"date":"2019-03-11","close":11378.7314},{"date":"2019-03-12","close":11466.5996},{"date":"2019-03-13","close":11409.4854},{"date":"2019-03-14","close":11409.4854},{"date":"2019-03-15","close":11519.3193},{"date":"2019-03-18","close":11523.7119},{"date":"2019-03-19","close":11523.7119},{"date":"2019-03-20","close":11550.0723},{"date":"2019-03-21","close":11637.9395},{"date":"2019-03-22","close":11708.2314},{"date":"2019-03-25","close":11506.1377},{"date":"2019-03-26","close":11475.3857},{"date":"2019-03-27","close":11475.3857},{"date":"2019-03-28","close":11440.2393},{"date":"2019-03-29","close":11435.8467},{"date":"2019-04-01","close":11655.5127},{"date":"2019-04-02","close":11703.8389},{"date":"2019-04-03","close":11782.9189},{"date":"2019-04-04","close":11870.7852},{"date":"2019-04-05","close":11857.6045},{"date":"2019-04-08","close":11914.7188},{"date":"2019-04-09","close":11936.6846},{"date":"2019-04-10","close":11936.6846},{"date":"2019-04-11","close":11939.0},{"date":"2019-04-12","close":11905.9316},{"date":"2019-04-15","close":12059.6992},{"date":"2019-04-16","close":12059.6992},{"date":"2019-04-17","close":12062.0},{"date":"2019-04-18","close":11910.3242},{"date":"2019-04-19","close":11879.5713},{"date":"2019-04-22","close":11884.0},{"date":"2019-04-23","close":11884.0},{"date":"2019-04-24","close":11800.4922},{"date":"2019-04-25","close":11765.3428},{"date":"2019-04-26","close":11602.793},{"date":"2019-04-29","close":11794.168},{"date":"2019-04-30","close":11820.873},{"date":"2019-05-02","close":11874.2803},{"date":"2019-05-03","close":11829.7744},{"date":"2019-05-07","close":11678.4521},{"date":"2019-05-08","close":11642.8486},{"date":"2019-05-09","close":11268.9941},{"date":"2019-05-10","close":11215.5879},{"date":"2019-05-13","close":11153.2783},{"date":"2019-05-14","close":11122.124},{"date":"2019-05-15","close":11162.1797},{"date":"2019-05-16","close":11055.3633},{"date":"2019-05-17","close":10966.3525},{"date":"2019-05-20","close":10966.3525},{"date":"2019-05-21","close":11090.9707},{"date":"2019-05-22","close":11050.9131},{"date":"2019-05-23","close":11082.0684},{"date":"2019-05-24","close":10979.7041},{"date":"2019-05-27","close":10957.4521},{"date":"2019-05-28","close":10948.5498},{"date":"2019-05-29","close":10810.5801},{"date":"2019-05-30","close":10926.2959},{"date":"2019-05-31","close":10988.6064},{"date":"2019-06-03","close":11090.9707},{"date":"2019-06-04","close":11139.9268},{"date":"2019-06-05","close":11153.2783},{"date":"2019-06-07","close":11153.2783},{"date":"2019-06-10","close":11233.3896},{"date":"2019-06-11","close":11375.8105},{"date":"2019-06-12","close":11326.8525},{"date":"2019-06-13","close":11255.6426},{"date":"2019-06-14","close":11242.291},{"date":"2019-06-17","close":11251.1924},{"date":"2019-06-18","close":11251.1924},{"date":"2019-06-19","close":11375.8105},{"date":"2019-06-20","close":11438.1191},{"date":"2019-06-21","close":11440.0},{"date":"2019-06-24","close":11455.9209},{"date":"2019-06-25","close":11464.8232},{"date":"2019-06-26","close":11464.8232},{"date":"2019-06-27","close":11549.3848},{"date":"2019-06-28","close":11549.3848},{"date":"2019-07-01","close":11593.8906},{"date":"2019-07-02","close":11589.4404},{"date":"2019-07-03","close":11375.8105},{"date":"2019-07-04","close":11424.7656},{"date":"2019-07-05","close":11429.0},{"date":"2019-07-08","close":11211.1367},{"date":"2019-07-09","close":11184.4336},{"date":"2019-07-10","close":11197.7842},{"date":"2019-07-11","close":11326.8525},{"date":"2019-07-12","close":11349.1064},{"date":"2019-07-15","close":11353.5566},{"date":"2019-07-16","close":11406.9648},{"date":"2019-07-17","close":11344.6562},{"date":"2019-07-18","close":11313.499},{"date":"2019-07-19","close":11438.1191},{"date":"2019-07-22","close":11451.4717},{"date":"2019-07-23","close":11500.4277},{"date":"2019-07-24","close":11491.5264},{"date":"2019-07-25","close":11429.2178},{"date":"2019-07-26","close":11402.5137},{"date":"2019-07-29","close":11215.5879},{"date":"2019-07-30","close":11264.5439},{"date":"2019-07-31","close":11059.8145},{"date":"2019-08-01","close":11095.4199},{"date":"2019-08-02","close":10975.2529},{"date":"2019-08-05","close":10721.5674},{"date":"2019-08-06","close":10565.7939},{"date":"2019-08-07","close":10565.7939},{"date":"2019-08-08","close":10512.3877},{"date":"2019-08-09","close":10601.4004},{"date":"2019-08-12","close":10628.1035},{"date":"2019-08-13","close":10516.8379},{"date":"2019-08-14","close":10654.8076},{"date":"2019-08-16","close":10547.9922},{"date":"2019-08-19","close":10641.4551},{"date":"2019-08-20","close":10774.9746},{"date":"2019-08-21","close":10774.9746},{"date":"2019-08-22","close":10699.3145},{"date":"2019-08-23","close":10703.0},{"date":"2019-08-26","close":10530.1904},{"date":"2019-08-27","close":10552.4434},{"date":"2019-08-28","close":10645.9062},{"date":"2019-08-29","close":10623.6533},{"date":"2019-08-30","close":10766.0742},{"date":"2019-09-02","close":10828.3809},{"date":"2019-09-03","close":10774.9746},{"date":"2019-09-04","close":10881.79},{"date":"2019-09-05","close":11028.6611},{"date":"2019-09-06","close":11077.6172},{"date":"2019-09-09","close":11171.0801},{"date":"2019-09-10","close":11224.4883},{"date":"2019-09-11","close":11335.7549},{"date":"2019-09-16","close":11291.248},{"date":"2019-09-17","close":11335.7549},{"date":"2019-09-18","close":11393.6133},{"date":"2019-09-19","close":11495.9775},{"date":"2019-09-20","close":11487.0762},{"date":"2019-09-23","close":11549.3848},{"date":"2019-09-24","close":11584.9902},{"date":"2019-09-25","close":11469.2725},{"date":"2019-09-26","close":11473.0},{"date":"2019-09-27","close":11358.0068},{"date":"2019-09-30","close":11415.8672},{"date":"2019-10-01","close":11464.8232},{"date":"2019-10-02","close":11260.0947},{"date":"2019-10-04","close":11277.8965},{"date":"2019-10-07","close":11233.3896},{"date":"2019-10-08","close":11380.2598},{"date":"2019-10-10","close":11313.499},{"date":"2019-10-11","close":11420.3174},{"date":"2019-10-14","close":11518.2305},{"date":"2019-10-15","close":11536.0322},{"date":"2019-10-16","close":11638.3965},{"date":"2019-10-17","close":11593.8906},{"date":"2019-10-18","close":11473.7236},{"date":"2019-10-21","close":11500.4277},{"date":"2019-10-22","close":11691.8037},{"date":"2019-10-23","close":11678.4521},{"date":"2019-10-24","close":11687.3535},{"date":"2019-10-25","close":11696.2549},{"date":"2019-10-28","close":11709.6074},{"date":"2019-10-29","close":11687.3535},{"date":"2019-10-30","close":11642.8486},{"date":"2019-10-31","close":11745.2119},{"date":"2019-11-01","close":11722.958},{"date":"2019-11-04","close":11941.0381},{"date":"2019-11-05","close":11981.0947},{"date":"2019-11-06","close":12016.7002},{"date":"2019-11-07","close":12012.25},{"date":"2019-11-08","close":12025.6006},{"date":"2019-11-11","close":11865.3789},{"date":"2019-11-12","close":11927.6865},{"date":"2019-11-13","close":11869.8291},{"date":"2019-11-14","close":11865.3789},{"date":"2019-11-15","close":12092.3613},{"date":"2019-11-18","close":12123.5156},{"date":"2019-11-19","close":11985.5449},{"date":"2019-11-20","close":11878.7305},{"date":"2019-11-21","close":11705.1553},{"date":"2019-11-22","close":11745.2119},{"date":"2019-11-25","close":11865.3789},{"date":"2019-11-26","close":11868.0},{"date":"2019-11-27","close":11909.8838},{"date":"2019-11-28","close":11883.1816},{"date":"2019-11-29","close":11629.4961},{"date":"2019-12-02","close":11705.1553},{"date":"2019-12-03","close":11625.0449},{"date":"2019-12-04","close":11540.4834},{"date":"2019-12-05","close":11509.3301},{"date":"2019-12-06","close":11616.1445},{"date":"2019-12-09","close":11731.8594},{"date":"2019-12-10","close":11678.4521},{"date":"2019-12-11","close":11789.7188},{"date":"2019-12-12","close":11949.9404},{"date":"2019-12-13","close":12221.4277},{"date":"2019-12-16","close":12239.2314},{"date":"2019-12-17","close":12435.0596},{"date":"2019-12-18","close":12421.707},{"date":"2019-12-19","close":12439.5098},{"date":"2019-12-20","close":12466.2139},{"date":"2019-12-23","close":12417.2568},{"date":"2019-12-24","close":12363.8506},{"date":"2019-12-26","close":12337.1455},{"date":"2019-12-27","close":12564.127},{"date":"2019-12-30","close":12581.9307},{"date":"2020-01-02","close":12452.8613},{"date":"2020-01-03","close":12426.1592},{"date":"2020-01-06","close":12328.2441},{"date":"2020-01-07","close":12524.0713},{"date":"2020-01-08","close":12421.707},{"date":"2020-01-09","close":12586.3818},{"date":"2020-01-10","close":12742.1533},{"date":"2020-01-13","close":12857.8691},{"date":"2020-01-14","close":12978.0371},{"date":"2020-01-15","close":12853.4189},{"date":"2020-01-16","close":12937.9805},{"date":"2020-01-17","close":13053.6982},{"date":"2020-01-20","close":13205.0186},{"date":"2020-01-21","close":13058.1484},{"date":"2020-01-22","close":13187.2168},{"date":"2020-01-23","close":13026.9922},{"date":"2020-01-28","close":12599.7334},{"date":"2020-01-29","close":12675.3936},{"date":"2020-01-30","close":12421.707},{"date":"2020-01-31","close":12274.8379},{"date":"2020-02-03","close":12305.9912},{"date":"2020-02-04","close":12519.6221},{"date":"2020-02-05","close":12648.6904},{"date":"2020-02-06","close":12995.8389},{"date":"2020-02-07","close":12875.6719},{"date":"2020-02-10","close":12808.9131},{"date":"2020-02-11","close":12986.9385},{"date":"2020-02-12","close":13031.4443},{"date":"2020-02-13","close":13022.543},{"date":"2020-02-14","close":13098.2041},{"date":"2020-02-17","close":13102.6543},{"date":"2020-02-18","close":12995.8389},{"date":"2020-02-19","close":12853.4189},{"date":"2020-02-20","close":12866.7705},{"date":"2020-02-21","close":12653.1406},{"date":"2020-02-24","close":12190.2744},{"date":"2020-02-25","close":12305.9912},{"date":"2020-02-26","close":12136.8672},{"date":"2020-02-27","close":11976.6455},{"date":"2020-02-28","close":11589.4404},{"date":"2020-03-02","close":11714.0576},{"date":"2020-03-03","close":11843.126},{"date":"2020-03-04","close":12030.0518},{"date":"2020-03-05","close":12123.5156},{"date":"2020-03-06","close":11878.7305},{"date":"2020-03-09","close":11366.9092},{"date":"2020-03-10","close":11326.8525},{"date":"2020-03-11","close":11090.9707},{"date":"2020-03-12","close":10592.498},{"date":"2020-03-13","close":10450.0791},{"date":"2020-03-16","close":10463.4316},{"date":"2020-03-17","close":9880.3975},{"date":"2020-03-18","close":9377.4775},{"date":"2020-03-19","close":8687.6309},{"date":"2020-03-20","close":9092.6377},{"date":"2020-03-23","close":8812.2471},{"date":"2020-03-24","close":9559.9541},{"date":"2020-03-25","close":10120.7334},{"date":"2020-03-26","close":10053.9717},{"date":"2020-03-27","close":10031.7197},{"date":"2020-03-30","close":10053.9717},{"date":"2020-03-31","close":10218.6455},{"date":"2020-04-01","close":9849.2441},{"date":"2020-04-02","close":9835.8926},{"date":"2020-04-03","close":10013.917},{"date":"2020-04-06","close":10450.0791},{"date":"2020-04-07","close":10619.2041},{"date":"2020-04-08","close":10490.1338},{"date":"2020-04-09","close":10588.0488},{"date":"2020-04-10","close":10681.5107},{"date":"2020-04-13","close":10556.8936},{"date":"2020-04-14","close":10739.3691},{"date":"2020-04-16","close":10610.3018},{"date":"2020-04-17","close":11082.0684},{"date":"2020-04-20","close":10908.4932},{"date":"2020-04-21","close":10668.1592},{"date":"2020-04-22","close":10797.2275},{"date":"2020-04-23","close":10944.0986},{"date":"2020-04-24","close":10806.1289},{"date":"2020-04-27","close":10979.7041},{"date":"2020-04-28","close":10988.7373},{"date":"2020-04-29","close":11124.2334},{"date":"2020-05-04","close":10817.1084},{"date":"2020-05-06","close":10939.0547},{"date":"2020-05-07","close":10979.7041},{"date":"2020-05-08","close":11106.165},{"date":"2020-05-11","close":11056.4854},{"date":"2020-05-12","close":10920.9893},{"date":"2020-05-13","close":10920.9893},{"date":"2020-05-14","close":10871.3076},{"date":"2020-05-15","close":10871.3076},{"date":"2020-05-18","close":11020.3535},{"date":"2020-05-19","close":11228.1143},{"date":"2020-05-20","close":11246.1797},{"date":"2020-05-21","close":11372.6436},{"date":"2020-05-22","close":11115.2002},{"date":"2020-05-25","close":11264.2451},{"date":"2020-05-26","close":11467.4893},{"date":"2020-05-27","close":11521.6875},{"date":"2020-05-28","close":11553.3037},{"date":"2020-05-29","close":11566.8545},{"date":"2020-06-01","close":11756.5488},{"date":"2020-06-02","close":11901.0781},{"date":"2020-06-03","close":12307.5664},{"date":"2020-06-04","close":12325.6318},{"date":"2020-06-05","close":12519.8438},{"date":"2020-06-08","close":12519.8438},{"date":"2020-06-09","close":12497.2617},{"date":"2020-06-10","close":12596.625},{"date":"2020-06-11","close":12339.1816},{"date":"2020-06-12","close":12158.5205},{"date":"2020-06-15","close":11593.9531},{"date":"2020-06-16","close":12172.0693},{"date":"2020-06-17","close":12126.9053},{"date":"2020-06-18","close":12126.9053},{"date":"2020-06-19","close":12229.0},{"date":"2020-06-22","close":12176.5859},{"date":"2020-06-23","close":12208.2031},{"date":"2020-06-24","close":12424.9971},{"date":"2020-06-25","close":12140.4541},{"date":"2020-06-26","close":12226.2686},{"date":"2020-06-29","close":12054.6406},{"date":"2020-06-30","close":12144.9707},{"date":"2020-07-01","close":12104.3223},{"date":"2020-07-02","close":12181.1035},{"date":"2020-07-03","close":12378.0},{"date":"2020-07-06","close":12515.3262},{"date":"2020-07-07","close":12379.8311},{"date":"2020-07-08","close":12339.1816},{"date":"2020-07-09","close":12402.4141},{"date":"2020-07-10","close":12312.082},{"date":"2020-07-13","close":12465.6445},{"date":"2020-07-14","close":12420.4795},{"date":"2020-07-15","close":12628.2402},{"date":"2020-07-16","close":12488.2275},{"date":"2020-07-17","close":12592.1074},{"date":"2020-07-20","close":12546.9434},{"date":"2020-07-21","close":12727.6055},{"date":"2020-07-22","close":12664.3721},{"date":"2020-07-23","close":12546.9434},{"date":"2020-07-24","close":12501.7773},{"date":"2020-07-27","close":12632.7568},{"date":"2020-07-28","close":12948.915},{"date":"2020-07-29","close":12994.0801},{"date":"2020-07-30","close":13021.1797},{"date":"2020-07-31","close":12885.6826},{"date":"2020-08-03","close":12863.0996},{"date":"2020-08-04","close":12989.5645},{"date":"2020-08-05","close":13188.292},{"date":"2020-08-06","close":13396.0518},{"date":"2020-08-07","close":13382.502},{"date":"2020-08-10","close":13549.6143},{"date":"2020-08-11","close":13807.0566},{"date":"2020-08-12","close":13730.2744},{"date":"2020-08-13","close":13883.8379},{"date":"2020-08-14","close":13707.6943},{"date":"2020-08-18","close":13486.3828},{"date":"2020-08-19","close":13554.1299},{"date":"2020-08-20","close":12998.5957},{"date":"2020-08-21","close":13106.9932},{"date":"2020-08-24","close":13215.3896},{"date":"2020-08-25","close":13423.1504},{"date":"2020-08-26","close":13441.2178},{"date":"2020-08-27","close":13355.4023},{"date":"2020-08-28","close":13391.5352},{"date":"2020-08-31","close":13179.2588},{"date":"2020-09-01","close":13210.874},{"date":"2020-09-02","close":13237.9727},{"date":"2020-09-03","close":13495.416},{"date":"2020-09-04","close":13269.5889},{"date":"2020-09-07","close":13382.502},{"date":"2020-09-08","close":13504.4482},{"date":"2020-09-09","close":13436.7012},{"date":"2020-09-10","close":13572.1953},{"date":"2020-09-11","close":13563.1641},{"date":"2020-09-14","close":13676.0762},{"date":"2020-09-15","close":13793.5078},{"date":"2020-09-16","close":13779.958},{"date":"2020-09-17","close":13594.7793},{"date":"2020-09-18","close":13644.4609},{"date":"2020-09-21","close":13612.8467},{"date":"2020-09-22","close":13283.1377},{"date":"2020-09-23","close":13310.2383},{"date":"2020-09-24","close":13030.2109},{"date":"2020-09-25","close":13079.8945},{"date":"2020-09-28","close":13242.4893},{"date":"2020-09-29","close":13274.1055},{"date":"2020-10-05","close":13454.7666},{"date":"2020-10-06","close":13508.9658},{"date":"2020-10-07","close":13608.3301},{"date":"2020-10-08","close":13635.4297},{"date":"2020-10-12","close":13739.3086},{"date":"2020-10-13","close":13721.2422},{"date":"2020-10-14","close":13644.4609},{"date":"2020-10-15","close":13567.6797},{"date":"2020-10-16","close":13377.9844},{"date":"2020-10-19","close":13486.3828},{"date":"2020-10-20","close":13472.833},{"date":"2020-10-21","close":13554.1299},{"date":"2020-10-22","close":13504.4482},{"date":"2020-10-23","close":13527.0312},{"date":"2020-10-26","close":13527.0312},{"date":"2020-10-27","close":13423.1504},{"date":"2020-10-28","close":13459.2842},{"date":"2020-10-29","close":13373.4688},{"date":"2020-10-30","close":13007.6299},{"date":"2020-11-02","close":13147.6426},{"date":"2020-11-03","close":13405.085},{"date":"2020-11-04","close":13468.3164},{"date":"2020-11-05","close":13694.1436},{"date":"2020-11-06","close":13811.5742},{"date":"2020-11-09","close":14019.334},{"date":"2020-11-10","close":13929.0039},{"date":"2020-11-11","close":14227.0957},{"date":"2020-11-12","close":14186.4453},{"date":"2020-11-13","close":14321.9434},{"date":"2020-11-16","close":14678.749},{"date":"2020-11-17","close":14611.001},{"date":"2020-11-18","close":14588.417},{"date":"2020-11-19","close":14574.8682},{"date":"2020-11-20","close":14633.583},{"date":"2020-11-23","close":14972.3232},{"date":"2020-11-24","close":15112.3359},{"date":"2020-11-25","close":14913.6094},{"date":"2020-11-26","close":15152.9854},{"date":"2020-11-27","close":15225.25},{"date":"2020-11-30","close":14940.708},{"date":"2020-12-01","close":15071.6875},{"date":"2020-12-02","close":15464.625},{"date":"2020-12-03","close":15640.7705},{"date":"2020-12-04","close":15970.4775},{"date":"2020-12-07","close":16105.9746},{"date":"2020-12-08","close":15803.3672},{"date":"2020-12-09","close":16096.9404},{"date":"2020-12-10","close":16074.3594},{"date":"2020-12-11","close":16142.1055},{"date":"2020-12-14","close":16191.7891},{"date":"2020-12-15","close":16160.1738},{"date":"2020-12-16","close":16209.8545},{"date":"2020-12-17","close":16164.6885},{"date":"2020-12-18","close":16119.5244},{"date":"2020-12-21","close":16096.9404},{"date":"2020-12-22","close":15893.6973},{"date":"2020-12-23","close":16146.6221},{"date":"2020-12-24","close":16494.3945},{"date":"2020-12-28","close":16480.8477},{"date":"2020-12-29","close":16846.6855},{"date":"2020-12-30","close":17167.3594},{"date":"2021-01-04","close":17555.7812},{"date":"2021-01-05","close":17880.9746},{"date":"2021-01-06","close":17659.6641},{"date":"2021-01-07","close":18052.6035},{"date":"2021-01-08","close":18960.4258},{"date":"2021-01-11","close":19019.1406},{"date":"2021-01-12","close":18852.0312},{"date":"2021-01-13","close":19037.209},{"date":"2021-01-14","close":18933.3281},{"date":"2021-01-15","close":18553.9375},{"date":"2021-01-18","close":18070.6699},{"date":"2021-01-19","close":18481.6758},{"date":"2021-01-20","close":18684.918},{"date":"2021-01-21","close":18937.8438},{"date":"2021-01-22","close":18847.5137},{"date":"2021-01-25","close":19240.4512},{"date":"2021-01-26","close":18779.7656},{"date":"2021-01-27","close":18639.752},{"date":"2021-01-28","close":18219.7148},{"date":"2021-01-29","close":17858.3906},{"date":"2021-02-01","close":18188.0996},{"date":"2021-02-02","close":18549.4199},{"date":"2021-02-03","close":18594.5859},{"date":"2021-02-04","close":18328.1094},{"date":"2021-02-05","close":18549.4199},{"date":"2021-02-08","close":18386.8262},{"date":"2021-02-09","close":18314.5605},{"date":"2021-02-10","close":18450.0566},{"date":"2021-02-15","close":18702.9844},{"date":"2021-02-16","close":18739.1152},{"date":"2021-02-17","close":18657.8184},{"date":"2021-02-18","close":18373.2773},{"date":"2021-02-19","close":18377.7969},{"date":"2021-02-22","close":18287.4609},{"date":"2021-02-23","close":18373.2773},{"date":"2021-02-24","close":17867.4219},{"date":"2021-02-25","close":18422.959},{"date":"2021-02-26","close":17867.4219},{"date":"2021-03-02","close":18115.834},{"date":"2021-03-03","close":18246.8125},{"date":"2021-03-04","close":18088.7324},{"date":"2021-03-05","close":18061.6387},{"date":"2021-03-08","close":17917.1074},{"date":"2021-03-09","close":17781.6113},{"date":"2021-03-10","close":17718.3789},{"date":"2021-03-11","close":17984.8555},{"date":"2021-03-12","close":18237.7812},{"date":"2021-03-15","close":18174.5469},{"date":"2021-03-16","close":18224.2324},{"date":"2021-03-17","close":18079.7031},{"date":"2021-03-18","close":18192.6172},{"date":"2021-03-19","close":18075.1836},{"date":"2021-03-22","close":18034.5371},{"date":"2021-03-23","close":17867.4219},{"date":"2021-03-24","close":17777.0938},{"date":"2021-03-25","close":17813.2246},{"date":"2021-03-26","close":17894.5215},{"date":"2021-03-29","close":17975.8223},{"date":"2021-03-30","close":18242.293},{"date":"2021-03-31","close":18133.8984},{"date":"2021-04-01","close":18291.9785},{"date":"2021-04-02","close":18513.291},{"date":"2021-04-05","close":18528.0},{"date":"2021-04-06","close":18585.5527},{"date":"2021-04-07","close":18644.2676},{"date":"2021-04-08","close":18553.9375},{"date":"2021-04-09","close":18522.3223},{"date":"2021-04-12","close":18472.6387},{"date":"2021-04-13","close":18662.332},{"date":"2021-04-14","close":18770.7305},{"date":"2021-04-15","close":18820.416},{"date":"2021-04-16","close":18811.3809},{"date":"2021-04-19","close":18788.7988},{"date":"2021-04-20","close":18852.0312},{"date":"2021-04-21","close":18581.0371},{"date":"2021-04-22","close":18590.0703},{"date":"2021-04-23","close":18612.6523},{"date":"2021-04-26","close":18657.8184},{"date":"2021-04-27","close":18707.502},{"date":"2021-04-28","close":18540.3867},{"date":"2021-04-29","close":18531.1758},{"date":"2021-04-30","close":18314.6797},{"date":"2021-05-03","close":18254.7969},{"date":"2021-05-04","close":18365.3496},{"date":"2021-05-06","close":18471.2969},{"date":"2021-05-07","close":18595.666},{"date":"2021-05-10","close":18885.8613},{"date":"2021-05-11","close":18494.3262},{"date":"2021-05-12","close":18139.6387},{"date":"2021-05-13","close":17946.1738},{"date":"2021-05-14","close":18190.3086},{"date":"2021-05-17","close":18153.457},{"date":"2021-05-18","close":18310.0723},{"date":"2021-05-20","close":18204.1289},{"date":"2021-05-21","close":18236.373},{"date":"2021-05-24","close":18153.457},{"date":"2021-05-25","close":18245.5859},{"date":"2021-05-26","close":18259.4062},{"date":"2021-05-27","close":18185.7031},{"date":"2021-05-28","close":18291.6484},{"date":"2021-05-31","close":18360.7461},{"date":"2021-06-01","close":18434.4453},{"date":"2021-06-02","close":18425.2305},{"date":"2021-06-03","close":18646.334},{"date":"2021-06-04","close":18595.666},{"date":"2021-06-07","close":18540.3887},{"date":"2021-06-08","close":18600.2695},{"date":"2021-06-09","close":18388.3809},{"date":"2021-06-10","close":18425.2305},{"date":"2021-06-11","close":18595.666},{"date":"2021-06-14","close":18563.4199},{"date":"2021-06-15","close":18650.9375},{"date":"2021-06-16","close":18683.1836},{"date":"2021-06-17","close":18687.791},{"date":"2021-06-18","close":18678.5762},{"date":"2021-06-21","close":18535.7812},{"date":"2021-06-22","close":18664.7598},{"date":"2021-06-23","close":18747.6719},{"date":"2021-06-24","close":18862.832},{"date":"2021-06-25","close":18885.8613},{"date":"2021-06-28","close":18876.6504},{"date":"2021-06-29","close":18862.832},{"date":"2021-06-30","close":18922.7109},{"date":"2021-07-01","close":18807.5547},{"date":"2021-07-02","close":18802.9492},{"date":"2021-07-05","close":18835.1934},{"date":"2021-07-06","close":18941.1387},{"date":"2021-07-07","close":18807.5547},{"date":"2021-07-08","close":18669.3652},{"date":"2021-07-09","close":18420.627},{"date":"2021-07-12","close":18600.2695},{"date":"2021-07-13","close":18743.0684},{"date":"2021-07-14","close":18627.9082},{"date":"2021-07-15","close":18743.0684},{"date":"2021-07-16","close":18683.1836},{"date":"2021-07-19","close":18480.5078},{"date":"2021-07-20","close":18388.3809},{"date":"2021-07-21","close":18356.1367},{"date":"2021-07-22","close":18563.4199},{"date":"2021-07-23","close":18517.3574},{"date":"2021-07-26","close":18416.0195},{"date":"2021-07-27","close":18448.2617},{"date":"2021-07-28","close":18333.1074},{"date":"2021-07-29","close":18462.082},{"date":"2021-07-30","close":18231.7676},{"date":"2021-08-02","close":18351.5332},{"date":"2021-08-03","close":18420.627},{"date":"2021-08-04","close":18724.6426},{"date":"2021-08-05","close":18692.3965},{"date":"2021-08-06","close":18655.5469},{"date":"2021-08-09","close":18591.0586},{"date":"2021-08-10","close":18434.4453},{"date":"2021-08-11","close":18250.1914},{"date":"2021-08-12","close":18148.8535},{"date":"2021-08-13","close":17826.4121},{"date":"2021-08-17","close":17711.2539},{"date":"2021-08-18","close":17789.5586},{"date":"2021-08-19","close":17457.9062},{"date":"2021-08-20","close":17296.6875},{"date":"2021-08-23","close":17467.1172},{"date":"2021-08-24","close":17665.1934},{"date":"2021-08-25","close":17748.1035},{"date":"2021-08-26","close":17683.6152},{"date":"2021-08-27","close":17605.3105},{"date":"2021-08-30","close":17674.4062},{"date":"2021-08-31","close":17992.2363},{"date":"2021-09-01","close":17983.0254},{"date":"2021-09-02","close":17858.6543},{"date":"2021-09-03","close":17959.9941},{"date":"2021-09-06","close":18038.3027},{"date":"2021-09-07","close":17918.5352},{"date":"2021-09-08","close":17817.1973},{"date":"2021-09-09","close":17522.3926},{"date":"2021-09-10","close":17596.0957},{"date":"2021-09-13","close":17522.3926},{"date":"2021-09-14","close":17761.9219},{"date":"2021-09-15","close":17720.4668},{"date":"2021-09-16","close":17550.0312},{"date":"2021-09-17","close":17637.5547},{"date":"2021-09-23","close":17614.5195},{"date":"2021-09-24","close":17596.0957},{"date":"2021-09-27","close":17609.9141},{"date":"2021-09-28","close":17462.5117},{"date":"2021-09-29","close":17126.2539},{"date":"2021-09-30","close":17255.2305},{"date":"2021-10-01","close":16969.6367},{"date":"2021-10-05","close":16651.8027},{"date":"2021-10-06","close":16458.3398},{"date":"2021-10-07","close":16633.377},{"date":"2021-10-08","close":16624.1641},{"date":"2021-10-12","close":16306.332},{"date":"2021-10-13","close":16485.9746},{"date":"2021-10-14","close":16610.3457},{"date":"2021-10-15","close":16794.5957},{"date":"2021-10-18","close":16789.9922},{"date":"2021-10-19","close":16928.1816},{"date":"2021-10-20","close":16877.5117},{"date":"2021-10-21","close":16813.0234},{"date":"2021-10-22","close":16822.2344},{"date":"2021-10-25","close":16909.7578},{"date":"2021-10-26","close":17015.6992},{"date":"2021-10-27","close":16895.9375},{"date":"2021-10-28","close":16900.5449},{"date":"2021-10-29","close":16647.1953},{"date":"2021-11-01","close":16661.0156},{"date":"2021-11-02","close":16951.2148},{"date":"2021-11-03","close":16730.1094},{"date":"2021-11-04","close":16789.9922},{"date":"2021-11-05","close":16697.8672},{"date":"2021-11-08","close":16605.7422},{"date":"2021-11-09","close":16766.959},{"date":"2021-11-10","close":16587.3164},{"date":"2021-11-11","close":16490.582},{"date":"2021-11-12","close":16693.2598},{"date":"2021-11-15","close":16923.5762},{"date":"2021-11-16","close":16946.6074},{"date":"2021-11-17","close":16661.0156},{"date":"2021-11-18","close":16651.8027},{"date":"2021-11-19","close":16734.7168},{"date":"2021-11-22","close":17195.3477},{"date":"2021-11-23","close":17121.6465},{"date":"2021-11-24","close":16997.2754},{"date":"2021-11-25","close":16914.3613},{"date":"2021-11-26","close":16601.1348},{"date":"2021-11-29","close":16416.8789},{"date":"2021-11-30","close":16168.1426},{"date":"2021-12-01","close":16481.3711},{"date":"2021-12-02","close":16707.0781},{"date":"2021-12-03","close":16905.1484},{"date":"2021-12-06","close":16960.4258},{"date":"2021-12-07","close":17015.6992},{"date":"2021-12-08","close":17149.2852},{"date":"2021-12-09","close":17227.5898},{"date":"2021-12-10","close":17121.6465},{"date":"2021-12-13","close":17255.2305},{"date":"2021-12-14","close":17043.3398},{"date":"2021-12-15","close":17052.5508},{"date":"2021-12-16","close":17140.0703},{"date":"2021-12-17","close":17126.2539},{"date":"2021-12-20","close":16900.5449},{"date":"2021-12-21","close":16978.8516},{"date":"2021-12-22","close":17075.582},{"date":"2021-12-23","close":17158.4961},{"date":"2021-12-24","close":17342.75},{"date":"2021-12-27","close":17264.4414},{"date":"2021-12-28","close":17250.6211},{"date":"2021-12-29","close":17351.9609},{"date":"2021-12-30","close":17241.4102},{"date":"2022-01-03","close":17292.0},{"date":"2022-01-04","close":17259.8359},{"date":"2022-01-05","close":17066.3711},{"date":"2022-01-06","close":16891.332},{"date":"2022-01-07","close":17089.4004},{"date":"2022-01-10","close":16937.3945},{"date":"2022-01-11","close":17029.5195},{"date":"2022-01-12","close":17241.4102},{"date":"2022-01-13","close":17273.6582},{"date":"2022-01-14","close":16988.0645},{"date":"2022-01-17","close":16822.2344},{"date":"2022-01-18","close":16720.8965},{"date":"2022-01-19","close":16619.5566},{"date":"2022-01-20","close":16670.2285},{"date":"2022-01-21","close":16361.6035},{"date":"2022-01-24","close":16228.0225},{"date":"2022-01-25","close":15864.124},{"date":"2022-01-26","close":15836.4863},{"date":"2022-01-27","close":15334.3994},{"date":"2022-01-28","close":15725.9355},{"date":"2022-02-03","close":15896.3691},{"date":"2022-02-04","close":16034.5566},{"date":"2022-02-07","close":15896.3691},{"date":"2022-02-08","close":15919.4004},{"date":"2022-02-09","close":16117.4707},{"date":"2022-02-10","close":16283.2988},{"date":"2022-02-11","close":16191.1729},{"date":"2022-02-14","close":15865.0},{"date":"2022-02-15","close":15831.8809},{"date":"2022-02-16","close":16117.4707},{"date":"2022-02-17","close":16274.0859},{"date":"2022-02-18","close":16140.501},{"date":"2022-02-21","close":16117.4707},{"date":"2022-02-22","close":15919.4004},{"date":"2022-02-23","close":15924.0049},{"date":"2022-02-24","close":15509.4395},{"date":"2022-02-25","close":15647.6279},{"date":"2022-02-28","close":15771.9971},{"date":"2022-03-02","close":15721.3291},{"date":"2022-03-03","close":16006.9199},{"date":"2022-03-04","close":15744.3594},{"date":"2022-03-07","close":15362.0352},{"date":"2022-03-08","close":15214.6338},{"date":"2022-03-10","close":15569.3213},{"date":"2022-03-11","close":15412.7051},{"date":"2022-03-14","close":15385.0674},{"date":"2022-03-15","close":15251.4854},{"date":"2022-03-16","close":15463.375},{"date":"2022-03-17","close":15725.9355},{"date":"2022-03-18","close":15748.9648},{"date":"2022-03-21","close":15601.5645},{"date":"2022-03-22","close":15707.5098},{"date":"2022-03-23","close":15845.7002},{"date":"2022-03-24","close":15771.9971},{"date":"2022-03-25","close":15721.3291},{"date":"2022-03-28","close":15712.1152},{"date":"2022-03-29","close":15804.2432},{"date":"2022-03-30","close":15864.124},{"date":"2022-03-31","close":15914.793},{"date":"2022-04-01","close":15804.2432},{"date":"2022-04-04","close":15836.4863},{"date":"2022-04-05","close":15854.9121},{"date":"2022-04-06","close":15698.2979},{"date":"2022-04-07","close":15500.2266},{"date":"2022-04-08","close":15509.4395},{"date":"2022-04-11","close":15486.4062},{"date":"2022-04-12","close":15320.5801},{"date":"2022-04-13","close":15610.7783},{"date":"2022-04-14","close":15527.8643},{"date":"2022-04-15","close":15366.6436},{"date":"2022-04-18","close":15366.6436},{"date":"2022-04-19","close":15527.8643},{"date":"2022-04-20","close":15527.8643},{"date":"2022-04-21","close":15592.3516},{"date":"2022-04-22","close":15449.5557},{"date":"2022-04-25","close":15186.9971},{"date":"2022-04-26","close":15251.4854},{"date":"2022-04-27","close":15048.8086},{"date":"2022-04-28","close":15211.1855},{"date":"2022-04-29","close":15449.1514},{"date":"2022-05-02","close":15417.0},{"date":"2022-05-03","close":15397.8252},{"date":"2022-05-04","close":15425.8213},{"date":"2022-05-06","close":15192.5205},{"date":"2022-05-09","close":15058.0},{"date":"2022-05-10","close":14912.5605},{"date":"2022-05-11","close":14968.5518},{"date":"2022-05-12","close":14702.5898},{"date":"2022-05-13","close":15043.209},{"date":"2022-05-16","close":15010.5469},{"date":"2022-05-17","close":15131.8613},{"date":"2022-05-18","close":15206.5186},{"date":"2022-05-19","close":14977.8848},{"date":"2022-05-20","close":15271.8428},{"date":"2022-05-23","close":15290.5068},{"date":"2022-05-24","close":15169.1924},{"date":"2022-05-25","close":15150.5273},{"date":"2022-05-26","close":15024.5439},{"date":"2022-05-27","close":15192.5205},{"date":"2022-05-30","close":15383.8281},{"date":"2022-05-31","close":15397.8252},{"date":"2022-06-02","close":15243.8477},{"date":"2022-06-03","close":15304.5049},{"date":"2022-06-07","close":15071.2051},{"date":"2022-06-08","close":15080.5371},{"date":"2022-06-09","close":15052.54},{"date":"2022-06-10","close":14926.5576},{"date":"2022-06-13","close":14459.958},{"date":"2022-06-14","close":14338.6416},{"date":"2022-06-15","close":14110.0068},{"date":"2022-06-16","close":14124.0049},{"date":"2022-06-17","close":13965.3604},{"date":"2022-06-20","close":13722.7285},{"date":"2022-06-21","close":13844.0439},{"date":"2022-06-22","close":13517.4248},{"date":"2022-06-23","close":13424.1035},{"date":"2022-06-24","close":13648.0723},{"date":"2022-06-27","close":13872.04},{"date":"2022-06-28","close":13951.3623},{"date":"2022-06-29","close":13755.3916},{"date":"2022-06-30","close":13531.4229},{"date":"2022-07-01","close":13344.7812},{"date":"2022-07-04","close":13288.7891},{"date":"2022-07-05","close":13536.0889},{"date":"2022-07-06","close":13293.4551},{"date":"2022-07-07","close":13592.0801},{"date":"2022-07-08","close":13676.0684},{"date":"2022-07-11","close":13610.7441},{"date":"2022-07-12","close":13447.4336},{"date":"2022-07-13","close":13531.4229},{"date":"2022-07-14","close":13498.7598},{"date":"2022-07-15","close":13568.75},{"date":"2022-07-18","close":13918.7012},{"date":"2022-07-19","close":13820.7139},{"date":"2022-07-20","close":13937.3643},{"date":"2022-07-21","close":14142.6699},{"date":"2022-07-22","close":14044.6826},{"date":"2022-07-25","close":14124.0049},{"date":"2022-07-26","close":14049.3486},{"date":"2022-07-27","close":14040.0166},{"date":"2022-07-28","close":14217.3252},{"date":"2022-07-29","close":14245.3223},{"date":"2022-08-01","close":14263.9854},{"date":"2022-08-02","close":14175.3301},{"date":"2022-08-03","close":14235.9893},{"date":"2022-08-04","close":14329.3086},{"date":"2022-08-05","close":14455.291},{"date":"2022-08-08","close":14441.2939},{"date":"2022-08-09","close":14455.291},{"date":"2022-08-10","close":14273.3164},{"date":"2022-08-11","close":14445.96},{"date":"2022-08-12","close":14543.9453},{"date":"2022-08-16","close":14562.6094},{"date":"2022-08-17","close":14511.2832},{"date":"2022-08-18","close":14464.624},{"date":"2022-08-19","close":14389.9678},{"date":"2022-08-22","close":14198.6602},{"date":"2022-08-23","close":13998.0225},{"date":"2022-08-24","close":14100.6748},{"date":"2022-08-25","close":14161.334},{"date":"2022-08-26","close":14287.3154},{"date":"2022-08-29","close":13867.374},{"date":"2022-08-30","close":14002.6895},{"date":"2022-08-31","close":14193.9951},{"date":"2022-09-01","close":13881.374},{"date":"2022-09-02","close":13788.0518},{"date":"2022-09-05","close":13671.4023},{"date":"2022-09-06","close":13750.7256},{"date":"2022-09-07","close":13531.4229},{"date":"2022-09-08","close":13596.7461},{"date":"2022-09-13","close":14054.0146},{"date":"2022-09-14","close":13755.3916},{"date":"2022-09-15","close":13676.0684},{"date":"2022-09-16","close":13522.0908},{"date":"2022-09-19","close":13484.7617},{"date":"2022-09-20","close":13522.0908},{"date":"2022-09-21","close":13386.7764},{"date":"2022-09-22","close":13190.8037},{"date":"2022-09-23","close":13097.4824},{"date":"2022-09-26","close":12747.5332},{"date":"2022-09-27","close":12710.2041},{"date":"2022-09-28","close":12467.5732},{"date":"2022-09-29","close":12500.2344},{"date":"2022-09-30","close":12434.9111},{"date":"2022-10-04","close":12752.1982},{"date":"2022-10-05","close":12798.8594},{"date":"2022-10-06","close":12934.1729},{"date":"2022-10-07","close":12896.8457},{"date":"2022-10-11","close":12640.2148},{"date":"2022-10-12","close":12756.8643},{"date":"2022-10-13","close":12635.5488},{"date":"2022-10-14","close":12910.8428},{"date":"2022-10-17","close":12873.5146},{"date":"2022-10-18","close":13041.4912},{"date":"2022-10-19","close":13074.1533},{"date":"2022-10-20","close":12840.8535},{"date":"2022-10-21","close":12859.5156},{"date":"2022-10-24","close":12999.498},{"date":"2022-10-25","close":13018.1611},{"date":"2022-10-26","close":13162.8076},{"date":"2022-10-27","close":13302.7871},{"date":"2022-10-28","close":13134.8115},{"date":"2022-10-31","close":13410.1064},{"date":"2022-11-01","close":13587.4141},{"date":"2022-11-02","close":13526.7568},{"date":"2022-11-03","close":13470.7646},{"date":"2022-11-04","close":13438.1025},{"date":"2022-11-07","close":13685.3994},{"date":"2022-11-08","close":13918.7012},{"date":"2022-11-09","close":14054.0146},{"date":"2022-11-10","close":13858.043},{"date":"2022-11-11","close":14385.3018},{"date":"2022-11-14","close":14301.3135},{"date":"2022-11-15","close":14277.9824},{"date":"2022-11-16","close":14249.9873},{"date":"2022-11-17","close":14072.6787},{"date":"2022-11-18","close":14072.6787},{"date":"2022-11-21","close":13881.374},{"date":"2022-11-22","close":13834.7119},{"date":"2022-11-23","close":13904.7031},{"date":"2022-11-24","close":14063.3477},{"date":"2022-11-25","close":14068.0127},{"date":"2022-11-28","close":13811.3818},{"date":"2022-11-29","close":13965.3604},{"date":"2022-11-30","close":14086.6777},{"date":"2022-12-01","close":14277.9824},{"date":"2022-12-02","close":14026.0176},{"date":"2022-12-05","close":13858.043},{"date":"2022-12-06","close":13671.4023},{"date":"2022-12-07","close":13671.4023},{"date":"2022-12-08","close":13587.4141},{"date":"2022-12-09","close":13741.3926},{"date":"2022-12-12","close":13652.7383},{"date":"2022-12-13","close":13629.4072},{"date":"2022-12-14","close":13811.3818},{"date":"2022-12-15","close":13610.7441},{"date":"2022-12-16","close":13554.751},{"date":"2022-12-19","close":13517.4248},{"date":"2022-12-20","close":13442.7686},{"date":"2022-12-21","close":13386.7764},{"date":"2022-12-22","close":13536.0889},{"date":"2022-12-23","close":13344.7812},{"date":"2022-12-26","close":13307.4541},{"date":"2022-12-27","close":13386.7764},{"date":"2022-12-28","close":13284.124},{"date":"2022-12-29","close":13064.8213},{"date":"2023-01-02","close":13046.1572},{"date":"2023-01-03","close":12980.835},{"date":"2023-01-04","close":13242.1299},{"date":"2023-01-05","close":13321.4512},{"date":"2023-01-06","close":13484.7617},{"date":"2023-01-09","close":13890.7041},{"date":"2023-01-10","close":13904.7031},{"date":"2023-01-11","close":13946.6963},{"date":"2023-01-12","close":13923.3672},{"date":"2023-01-13","close":14058.6816},{"date":"2023-01-16","close":14124.0049},{"date":"2023-01-17","close":14044.6826},{"date":"2023-01-18","close":13914.0352},{"date":"2023-01-19","close":14016.6855},{"date":"2023-01-20","close":14096.0088},{"date":"2023-01-25","close":14347.9736},{"date":"2023-01-26","close":14637.2656},{"date":"2023-01-27","close":14753.916},{"date":"2023-01-30","close":14534.6133},{"date":"2023-01-31","close":14231.3223},{"date":"2023-02-01","close":14319.9775},{"date":"2023-02-02","close":14613.9365},{"date":"2023-02-03","close":14618.6016},{"date":"2023-02-06","close":14347.9736},{"date":"2023-02-07","close":14399.3008},{"date":"2023-02-08","close":14669.9277},{"date":"2023-02-09","close":14604.6045},{"date":"2023-02-10","close":14511.2832},{"date":"2023-02-13","close":14431.9619},{"date":"2023-02-14","close":14581.2734},{"date":"2023-02-15","close":14347.9736},{"date":"2023-02-16","close":14590.6055},{"date":"2023-02-17","close":14464.624},{"date":"2023-02-20","close":14464.624},{"date":"2023-02-21","close":14511.2832},{"date":"2023-02-22","close":14254.6533},{"date":"2023-02-23","close":14459.958},{"date":"2023-02-24","close":14282.6494},{"date":"2023-02-27","close":14119.3389},{"date":"2023-02-28","close":14249.9873},{"date":"2023-03-02","close":14259.3193},{"date":"2023-03-03","close":14277.9824},{"date":"2023-03-06","close":14455.291},{"date":"2023-03-07","close":14525.2822},{"date":"2023-03-08","close":14263.9854},{"date":"2023-03-09","close":14221.9912},{"date":"2023-03-10","close":14040.0166},{"date":"2023-03-13","close":14175.3301},{"date":"2023-03-14","close":13867.374},{"date":"2023-03-15","close":13974.6924},{"date":"2023-03-16","close":13988.6914},{"date":"2023-03-17","close":14166.0},{"date":"2023-03-20","close":14044.6826},{"date":"2023-03-21","close":14068.0127},{"date":"2023-03-22","close":14207.9932},{"date":"2023-03-23","close":14277.9824},{"date":"2023-03-24","close":14203.3262},{"date":"2023-03-27","close":14207.9932},{"date":"2023-03-28","close":14263.9854},{"date":"2023-03-29","close":14310.6465},{"date":"2023-03-30","close":14497.2852},{"date":"2023-03-31","close":14609.2695},{"date":"2023-04-03","close":14590.6055},{"date":"2023-04-04","close":14609.2695},{"date":"2023-04-05","close":14697.9248},{"date":"2023-04-06","close":14455.291},{"date":"2023-04-07","close":14758.582},{"date":"2023-04-10","close":14879.8975},{"date":"2023-04-11","close":15085.2031},{"date":"2023-04-12","close":15099.2002},{"date":"2023-04-13","close":15136.5283},{"date":"2023-04-14","close":15211.1855},{"date":"2023-04-17","close":15141.1943},{"date":"2023-04-18","close":15183.1885},{"date":"2023-04-19","close":15164.5254},{"date":"2023-04-20","close":15136.5283},{"date":"2023-04-21","close":15094.5352},{"date":"2023-04-24","close":14987.2168},{"date":"2023-04-25","close":14721.2529},{"date":"2023-04-26","close":14744.584},{"date":"2023-04-27","close":14858.6621},{"date":"2023-04-28","close":14882.4277},{"date":"2023-05-02","close":14972.7402},{"date":"2023-05-03","close":14815.8818},{"date":"2023-05-04","close":14777.8564},{"date":"2023-05-08","close":14986.999},{"date":"2023-05-09","close":14944.2207},{"date":"2023-05-10","close":14863.415},{"date":"2023-05-11","close":14863.415},{"date":"2023-05-12","close":14730.3232},{"date":"2023-05-15","close":14720.8184},{"date":"2023-05-16","close":14844.4014},{"date":"2023-05-17","close":14910.9482},{"date":"2023-05-18","close":14979.0},{"date":"2023-05-19","close":15167.624},{"date":"2023-05-22","close":15281.7021},{"date":"2023-05-23","close":15367.2598},{"date":"2023-05-24","close":15289.0},{"date":"2023-05-25","close":15333.9873},{"date":"2023-05-26","close":15362.5059},{"date":"2023-05-30","close":15562.1426},{"date":"2023-05-31","close":15552.6367},{"date":"2023-06-01","close":15462.3242},{"date":"2023-06-02","close":15666.7139},{"date":"2023-06-05","close":15733.2598},{"date":"2023-06-07","close":15733.2598},{"date":"2023-06-08","close":15585.9092},{"date":"2023-06-09","close":15837.8301},{"date":"2023-06-12","close":15752.2715},{"date":"2023-06-13","close":15861.5986},{"date":"2023-06-14","close":15818.8174},{"date":"2023-06-15","close":15714.248},{"date":"2023-06-16","close":15733.2598},{"date":"2023-06-19","close":15614.4287},{"date":"2023-06-20","close":15600.1689},{"date":"2023-06-21","close":15481.3369},{"date":"2023-06-22","close":15566.8965},{"date":"2023-06-23","close":15505.1045},{"date":"2023-06-26","close":15590.6631},{"date":"2023-06-27","close":15566.8965},{"date":"2023-06-28","close":15481.3369},{"date":"2023-06-29","close":15462.3242},{"date":"2023-06-30","close":15524.1182},{"date":"2023-07-03","close":15721.0},{"date":"2023-07-04","close":15688.0},{"date":"2023-07-05","close":15603.0},{"date":"2023-07-06","close":15454.0},{"date":"2023-07-07","close":15238.9209},{"date":"2023-07-10","close":15200.8965},{"date":"2023-07-11","close":15379.0},{"date":"2023-07-12","close":15506.0},{"date":"2023-07-13","close":15650.0},{"date":"2023-07-14","close":15885.3643},{"date":"2023-07-17","close":15847.3379},{"date":"2023-07-18","close":15746.0},{"date":"2023-07-19","close":15818.8174},{"date":"2023-07-20","close":15771.2861},{"date":"2023-07-21","close":15747.5195},{"date":"2023-07-24","close":15904.376},{"date":"2023-07-25","close":15934.0},{"date":"2023-07-26","close":15771.2861},{"date":"2023-07-27","close":15850.0},{"date":"2023-07-28","close":15856.8447},{"date":"2023-07-31","close":15982.0},{"date":"2023-08-01","close":16125.0},{"date":"2023-08-02","close":15840.0},{"date":"2023-08-03","close":15676.2217},{"date":"2023-08-04","close":15699.9863},{"date":"2023-08-07","close":15623.9355},{"date":"2023-08-08","close":15486.0908},{"date":"2023-08-09","close":15609.6758},{"date":"2023-08-10","close":15524.1182},{"date":"2023-08-11","close":15538.377},{"date":"2023-08-14","close":15353.001},{"date":"2023-08-16","close":15162.8701},{"date":"2023-08-17","close":15025.0264},{"date":"2023-08-18","close":15020.2725},{"date":"2023-08-21","close":15067.8057},{"date":"2023-08-22","close":15096.3252},{"date":"2023-08-23","close":15058.2979},{"date":"2023-08-24","close":15224.6611},{"date":"2023-08-25","close":15143.8574},{"date":"2023-08-28","close":15158.1162},{"date":"2023-08-29","close":15262.6885},{"date":"2023-08-30","close":15319.7275},{"date":"2023-08-31","close":15262.6885},{"date":"2023-09-01","close":15476.585},{"date":"2023-09-04","close":15419.5449},{"date":"2023-09-05","close":15471.832},{"date":"2023-09-06","close":15367.2598},{"date":"2023-09-07","close":15357.7539},{"date":"2023-09-08","close":15215.1562},{"date":"2023-09-11","close":15272.1943},{"date":"2023-09-12","close":15248.4287},{"date":"2023-09-13","close":15181.8828},{"date":"2023-09-14","close":15329.2334},{"date":"2023-09-15","close":15566.8965},{"date":"2023-09-18","close":15452.8184},{"date":"2023-09-19","close":15338.7402},{"date":"2023-09-20","close":15333.9873},{"date":"2023-09-21","close":15120.0898},{"date":"2023-09-22","close":15091.5713},{"date":"2023-09-25","close":14991.7529},{"date":"2023-09-26","close":14849.1543},{"date":"2023-09-27","close":14834.8955},{"date":"2023-10-04","close":14487.9082},{"date":"2023-10-05","close":14464.1426},{"date":"2023-10-06","close":14473.6484},{"date":"2023-10-10","close":14478.4023},{"date":"2023-10-11","close":14796.8691},{"date":"2023-10-12","close":14906.1943},{"date":"2023-10-13","close":14811.1299},{"date":"2023-10-16","close":14701.8047},{"date":"2023-10-17","close":14811.1299},{"date":"2023-10-18","close":14948.9746},{"date":"2023-10-19","close":14673.2852},{"date":"2023-10-20","close":14459.3887},{"date":"2023-10-23","close":14335.8047},{"date":"2023-10-24","close":14497.415},{"date":"2023-10-25","close":14345.3105},{"date":"2023-10-26","close":13998.3232},{"date":"2023-10-27","close":13950.791},{"date":"2023-10-30","close":14007.8301},{"date":"2023-10-31","close":13798.6865},{"date":"2023-11-01","close":13998.3232},{"date":"2023-11-02","close":14231.2324},{"date":"2023-11-03","close":14392.8428},{"date":"2023-11-06","close":15120.0898},{"date":"2023-11-07","close":14806.377},{"date":"2023-11-08","close":14815.8818},{"date":"2023-11-09","close":14659.0254},{"date":"2023-11-10","close":14559.2061},{"date":"2023-11-13","close":14649.5186},{"date":"2023-11-14","close":14787.3633},{"date":"2023-11-15","close":15039.2852},{"date":"2023-11-16","close":15048.792},{"date":"2023-11-17","close":15063.0518},{"date":"2023-11-20","close":15158.1162},{"date":"2023-11-21","close":15158.1162},{"date":"2023-11-22","close":15134.3496},{"date":"2023-11-23","close":15219.9092},{"date":"2023-11-24","close":15082.0654},{"date":"2023-11-27","close":14958.4805},{"date":"2023-11-28","close":15162.8701},{"date":"2023-11-29","close":15162.8701},{"date":"2023-11-30","close":15229.415},{"date":"2023-12-01","close":15139.1035},{"date":"2023-12-04","close":15153.3633},{"date":"2023-12-05","close":15053.5449},{"date":"2023-12-06","close":15063.0518},{"date":"2023-12-07","close":15010.7656},{"date":"2023-12-08","close":15181.8828},{"date":"2023-12-11","close":15248.4287},{"date":"2023-12-12","close":15305.4678},{"date":"2023-12-13","close":15257.9346},{"date":"2023-12-14","close":15424.2988},{"date":"2023-12-15","close":15495.5967},{"date":"2023-12-18","close":15590.6631},{"date":"2023-12-19","close":15509.8574},{"date":"2023-12-20","close":15780.793},{"date":"2023-12-21","close":15676.2217},{"date":"2023-12-22","close":15709.4951},{"date":"2023-12-26","close":15761.7803},{"date":"2023-12-27","close":16013.7031},{"date":"2023-12-28","close":16170.5576},{"date":"2024-01-02","close":16393.9609},{"date":"2024-01-03","close":16018.4541},{"date":"2024-01-04","close":15856.8447},{"date":"2024-01-05","close":15856.8447},{"date":"2024-01-08","close":15799.8066},{"date":"2024-01-09","close":15671.4678},{"date":"2024-01-10","close":15481.3369},{"date":"2024-01-11","close":15514.6094},{"date":"2024-01-12","close":15367.2598},{"date":"2024-01-15","close":15362.5059},{"date":"2024-01-16","close":15219.9092},{"date":"2024-01-17","close":14868.168},{"date":"2024-01-18","close":14823.0},{"date":"2024-01-19","close":15048.792},{"date":"2024-01-22","close":15124.8438},{"date":"2024-01-23","close":15148.6104},{"date":"2024-01-24","close":15082.0654},{"date":"2024-01-25","close":15086.8164},{"date":"2024-01-26","close":15186.6367},{"date":"2024-01-29","close":15338.7402},{"date":"2024-01-30","close":15281.7021},{"date":"2024-01-31","close":15186.6367},{"date":"2024-02-01","close":15429.0518},{"date":"2024-02-02","close":15894.8711},{"date":"2024-02-05","close":15757.0264},{"date":"2024-02-06","close":15718.999},{"date":"2024-02-07","close":15928.1426},{"date":"2024-02-08","close":16008.9482},{"date":"2024-02-13","close":16161.0518},{"date":"2024-02-14","close":15994.6875},{"date":"2024-02-15","close":16004.1953},{"date":"2024-02-16","close":16065.9873},{"date":"2024-02-19","close":16365.4414},{"date":"2024-02-20","close":16251.3652},{"date":"2024-02-21","close":16146.791},{"date":"2024-02-22","close":16208.585},{"date":"2024-02-23","close":16308.4043},{"date":"2024-02-26","close":16170.5576},{"date":"2024-02-27","close":16042.2207},{"date":"2024-02-28","close":16303.6494},{"date":"2024-02-29","close":16180.0654},{"date":"2024-03-04","close":16536.5586},{"date":"2024-03-05","close":16370.1963},{"date":"2024-03-06","close":16298.8965},{"date":"2024-03-07","close":16327.416},{"date":"2024-03-08","close":16565.0762},{"date":"2024-03-11","close":16408.2207},{"date":"2024-03-12","close":16536.5586},{"date":"2024-03-13","close":16669.6484},{"date":"2024-03-14","close":16774.2227},{"date":"2024-03-15","close":16503.2852},{"date":"2024-03-18","close":16522.3008},{"date":"2024-03-19","close":16408.2207},{"date":"2024-03-20","close":16679.1582},{"date":"2024-03-21","close":17221.0273},{"date":"2024-03-22","close":17140.2227},{"date":"2024-03-25","close":17102.1973},{"date":"2024-03-26","close":17268.5605},{"date":"2024-03-27","close":17211.5195},{"date":"2024-03-28","close":17263.8047},{"date":"2024-03-29","close":17349.3652},{"date":"2024-04-01","close":17330.3516},{"date":"2024-04-02","close":17382.6348},{"date":"2024-04-03","close":17116.4551},{"date":"2024-04-04","close":17301.832},{"date":"2024-04-05","close":17111.7012},{"date":"2024-04-08","close":17202.0156},{"date":"2024-04-09","close":17054.6621},{"date":"2024-04-11","close":17026.1426},{"date":"2024-04-12","close":16926.3281},{"date":"2024-04-15","close":16769.4688},{"date":"2024-04-16","close":16460.5059},{"date":"2024-04-17","close":16298.8965},{"date":"2024-04-18","close":16531.8066},{"date":"2024-04-19","close":16108.7676},{"date":"2024-04-22","close":16317.9102},{"date":"2024-04-23","close":16455.7539},{"date":"2024-04-24","close":16455.7539},{"date":"2024-04-25","close":16431.9863},{"date":"2024-04-26","close":16574.584},{"date":"2024-04-29","close":16700.5156},{"date":"2024-04-30","close":16879.7266},{"date":"2024-05-02","close":16734.4219},{"date":"2024-05-03","close":16724.7324},{"date":"2024-05-07","close":17063.7812},{"date":"2024-05-08","close":17068.625},{"date":"2024-05-09","close":16923.3203},{"date":"2024-05-10","close":17049.252},{"date":"2024-05-13","close":16826.4473},{"date":"2024-05-14","close":16903.9473},{"date":"2024-05-16","close":17097.6855},{"date":"2024-05-17","close":16807.0742},{"date":"2024-05-20","close":16879.7266},{"date":"2024-05-21","close":16845.8242},{"date":"2024-05-22","close":16845.8242},{"date":"2024-05-23","close":16899.1016},{"date":"2024-05-24","close":16589.1152},{"date":"2024-05-27","close":16700.5156},{"date":"2024-05-28","close":16831.291},{"date":"2024-05-29","close":16497.0898},{"date":"2024-05-30","close":16274.2852},{"date":"2024-05-31","close":16245.2246},{"date":"2024-06-03","close":16521.3066},{"date":"2024-06-04","close":16458.3398},{"date":"2024-06-05","close":16719.8906},{"date":"2024-06-07","close":16840.9805},{"date":"2024-06-10","close":16778.0137},{"date":"2024-06-11","close":16778.0137},{"date":"2024-06-12","close":16778.0137},{"date":"2024-06-13","close":17170.3398},{"date":"2024-06-14","close":17146.123},{"date":"2024-06-17","close":17005.6582},{"date":"2024-06-18","close":17209.0898},{"date":"2024-06-19","close":17378.6113},{"date":"2024-06-20","close":17494.8574},{"date":"2024-06-21","close":17276.9004},{"date":"2024-06-24","close":17223.6191},{"date":"2024-06-25","close":17325.332},{"date":"2024-06-26","close":17397.9863},{"date":"2024-06-27","close":17397.9863},{"date":"2024-06-28","close":17485.1699},{"date":"2024-07-01","close":17548.1367},{"date":"2024-07-02","close":17451.2637},{"date":"2024-07-03","close":17591.7266},{"date":"2024-07-04","close":17775.7812},{"date":"2024-07-05","close":18143.8906},{"date":"2024-07-08","close":18216.543},{"date":"2024-07-09","close":18172.9531},{"date":"2024-07-10","close":18177.7949},{"date":"2024-07-11","close":18221.3887},{"date":"2024-07-12","close":17925.9316},{"date":"2024-07-15","close":18017.959},{"date":"2024-07-16","close":18109.9863},{"date":"2024-07-17","close":17954.9941},{"date":"2024-07-18","close":17664.3809},{"date":"2024-07-19","close":17586.8848},{"date":"2024-07-22","close":17364.082},{"date":"2024-07-23","close":17504.543},{"date":"2024-07-24","close":17344.7051},{"date":"2024-07-25","close":16986.2852},{"date":"2024-07-26","close":17131.5898},{"date":"2024-07-29","close":17339.8652},{"date":"2024-07-30","close":17131.5898},{"date":"2024-07-31","close":17383.457},{"date":"2024-08-01","close":17475.4824},{"date":"2024-08-02","close":16690.832},{"date":"2024-08-05","close":15160.2715},{"date":"2024-08-06","close":15741.4961},{"date":"2024-08-07","close":16022.4209},{"date":"2024-08-08","close":15760.8711},{"date":"2024-08-09","close":16075.6992},{"date":"2024-08-12","close":16250.0684},{"date":"2024-08-13","close":16288.8174},{"date":"2024-08-14","close":16501.9316},{"date":"2024-08-16","close":16918.4746},{"date":"2024-08-19","close":16816.7617},{"date":"2024-08-20","close":16913.6309},{"date":"2024-08-21","close":16811.918},{"date":"2024-08-22","close":16831.291},{"date":"2024-08-23","close":16889.416},{"date":"2024-08-26","close":16729.5781},{"date":"2024-08-27","close":16703.0},{"date":"2024-08-28","close":16603.6465},{"date":"2024-08-29","close":16487.4004},{"date":"2024-08-30","close":16627.8652},{"date":"2024-09-02","close":16618.1758},{"date":"2024-09-03","close":16497.0898},{"date":"2024-09-04","close":15886.8027},{"date":"2024-09-05","close":15794.7744},{"date":"2024-09-06","close":15571.9727},{"date":"2024-09-09","close":15518.6934},{"date":"2024-09-10","close":15479.9463},{"date":"2024-09-11","close":15237.7686},{"date":"2024-09-12","close":15557.4424},{"date":"2024-09-13","close":15586.5039},{"date":"2024-09-19","close":15533.2246},{"date":"2024-09-20","close":15760.8711},{"date":"2024-09-23","close":15722.1221},{"date":"2024-09-24","close":15852.8975},{"date":"2024-09-25","close":15852.8975},{"date":"2024-09-26","close":16085.3877},{"date":"2024-09-27","close":16191.9463},{"date":"2024-09-30","close":15881.959},{"date":"2024-10-02","close":15630.0957},{"date":"2024-10-04","close":15688.2168},{"date":"2024-10-07","close":15857.7412},{"date":"2024-10-08","close":15760.8711},{"date":"2024-10-10","close":15751.1826},{"date":"2024-10-11","close":15746.3398},{"date":"2024-10-14","close":15886.8027},{"date":"2024-10-15","close":15983.6729},{"date":"2024-10-16","close":15760.8711},{"date":"2024-10-17","close":15770.5586},{"date":"2024-10-18","close":15707.5928},{"date":"2024-10-21","close":15741.4961},{"date":"2024-10-22","close":15533.2246},{"date":"2024-10-23","close":15814.1504},{"date":"2024-10-24","close":15567.1299},{"date":"2024-10-25","close":15562.2852},{"date":"2024-10-28","close":15736.6533},{"date":"2024-10-29","close":15664.001},{"date":"2024-10-30","close":15647.0},{"date":"2024-10-31","close":15368.5439},{"date":"2024-11-01","close":15310.4219},{"date":"2024-11-04","close":15571.9727},{"date":"2024-11-05","close":15478.0},{"date":"2024-11-06","close":15310.4219},{"date":"2024-11-07","close":15446.041},{"date":"2024-11-08","close":15383.0752},{"date":"2024-11-11","close":15184.4902},{"date":"2024-11-12","close":14859.9727},{"date":"2024-11-13","close":14453.1152},{"date":"2024-11-14","close":14394.9932},{"date":"2024-11-15","close":14559.6729},{"date":"2024-11-18","close":14889.0342},{"date":"2024-11-19","close":14889.0342},{"date":"2024-11-20","close":14913.251},{"date":"2024-11-21","close":14971.374},{"date":"2024-11-22","close":15077.9326},{"date":"2024-11-25","close":15295.8906},{"date":"2024-11-26","close":15189.333},{"date":"2024-11-27","close":15034.3398},{"date":"2024-11-28","close":14981.0615},{"date":"2024-11-29","close":14651.7002},{"date":"2024-12-02","close":14709.8223},{"date":"2024-12-03","close":14855.1299},{"date":"2024-12-04","close":14646.8564},{"date":"2024-12-05","close":14549.9863},{"date":"2024-12-06","close":14496.707},{"date":"2024-12-09","close":14167.3467},{"date":"2024-12-10","close":14467.6455},{"date":"2024-12-11","close":14545.1426},{"date":"2024-12-12","close":14763.1016},{"date":"2024-12-13","close":14850.2852},{"date":"2024-12-16","close":14792.1631},{"date":"2024-12-17","close":14593.5781},{"date":"2024-12-18","close":14729.1973},{"date":"2024-12-19","close":14467.6455},{"date":"2024-12-20","close":14273.9043},{"date":"2024-12-23","close":14487.0205},{"date":"2024-12-24","close":14477.333},{"date":"2024-12-26","close":14394.9932},{"date":"2024-12-27","close":14394.9932},{"date":"2024-12-30","close":14346.5586},{"date":"2025-01-02","close":14244.8438},{"date":"2025-01-03","close":14612.9521},{"date":"2025-01-06","close":14922.9385},{"date":"2025-01-07","close":14995.5918},{"date":"2025-01-08","close":15116.6797},{"date":"2025-01-09","close":15184.4902},{"date":"2025-01-10","close":15160.2715},{"date":"2025-01-13","close":14859.9727},{"date":"2025-01-14","close":14932.625},{"date":"2025-01-15","close":14893.877},{"date":"2025-01-16","close":15116.6797},{"date":"2025-01-17","close":15039.1826},{"date":"2025-01-20","close":15058.5586},{"date":"2025-01-21","close":14981.0615},{"date":"2025-01-22","close":15223.2373},{"date":"2025-01-23","close":15121.5244},{"date":"2025-01-24","close":15160.2715},{"date":"2025-01-31","close":15044.0273},{"date":"2025-02-03","close":14637.1699},{"date":"2025-02-04","close":14782.4766},{"date":"2025-02-05","close":14952.001},{"date":"2025-02-06","close":15126.3662},{"date":"2025-02-07","close":15058.5586},{"date":"2025-02-10","close":15068.2451},{"date":"2025-02-11","close":15199.0205},{"date":"2025-02-12","close":15150.585},{"date":"2025-02-13","close":15334.6396},{"date":"2025-02-14","close":15450.8838},{"date":"2025-02-17","close":15509.0068},{"date":"2025-02-18","close":15644.626},{"date":"2025-02-19","close":16012.7354},{"date":"2025-02-20","close":15843.2109},{"date":"2025-02-21","close":15828.6797},{"date":"2025-02-24","close":15746.3398},{"date":"2025-02-25","close":15693.0615},{"date":"2025-02-26","close":15688.2168},{"date":"2025-02-27","close":15610.7217},{"date":"2025-02-28","close":15140.8975},{"date":"2025-03-04","close":15131.2109},{"date":"2025-03-05","close":15106.9932},{"date":"2025-03-06","close":15276.5166},{"date":"2025-03-07","close":15276.5166},{"date":"2025-03-10","close":15257.1426},{"date":"2025-03-11","close":15053.7139},{"date":"2025-03-12","close":15349.1699},{"date":"2025-03-13","close":15276.5166},{"date":"2025-03-14","close":15378.2314},{"date":"2025-03-17","close":15673.6875},{"date":"2025-03-18","close":15726.9668},{"date":"2025-03-19","close":15886.8027},{"date":"2025-03-20","close":15949.7686},{"date":"2025-03-21","close":15998.2041},{"date":"2025-03-24","close":16003.0479},{"date":"2025-03-25","close":15852.8975},{"date":"2025-03-26","close":16114.4482},{"date":"2025-03-27","close":15911.0205},{"date":"2025-03-28","close":15571.9727},{"date":"2025-03-31","close":15116.6797},{"date":"2025-04-01","close":15383.0752},{"date":"2025-04-02","close":15286.2041},{"date":"2025-04-03","close":15073.0879},{"date":"2025-04-04","close":14908.4092},{"date":"2025-04-07","close":14080.1631},{"date":"2025-04-08","close":14051.1016},{"date":"2025-04-09","close":13823.4561},{"date":"2025-04-10","close":14690.4492},{"date":"2025-04-11","close":14583.8916},{"date":"2025-04-14","close":14753.415},{"date":"2025-04-15","close":14864.8164},{"date":"2025-04-16","close":14622.6396},{"date":"2025-04-17","close":14729.1973},{"date":"2025-04-18","close":14777.6328},{"date":"2025-04-21","close":14835.7549},{"date":"2025-04-22","close":14869.6592},{"date":"2025-04-23","close":15082.7744},{"date":"2025-04-24","close":15014.9668},{"date":"2025-04-25","close":15208.707},{"date":"2025-04-28","close":15145.7412},{"date":"2025-04-29","close":15247.8564},{"date":"2025-04-30","close":15163.5879},{"date":"2025-05-02","close":15183.415},{"date":"2025-05-07","close":15287.5137},{"date":"2025-05-08","close":15327.1689},{"date":"2025-05-09","close":15292.4697},{"date":"2025-05-12","close":15391.6104},{"date":"2025-05-13","close":15530.4072},{"date":"2025-05-14","close":15698.9473},{"date":"2025-05-15","close":15570.0645},{"date":"2025-05-16","close":15594.8496},{"date":"2025-05-19","close":15411.4395},{"date":"2025-05-20","close":15465.9658},{"date":"2025-05-21","close":15495.708},{"date":"2025-05-22","close":15342.04},{"date":"2025-05-23","close":15342.04},{"date":"2025-05-26","close":15505.623},{"date":"2025-05-27","close":15525.4512},{"date":"2025-05-28","close":15822.874},{"date":"2025-05-29","close":16090.5537},{"date":"2025-05-30","close":15931.9287},{"date":"2025-06-02","close":15931.9287},{"date":"2025-06-04","close":16442.5039},{"date":"2025-06-05","close":16650.6992},{"date":"2025-06-09","close":17047.2637},{"date":"2025-06-10","close":17116.6602},{"date":"2025-06-11","close":17295.1152},{"date":"2025-06-12","close":17295.1152},{"date":"2025-06-13","close":17081.9629},{"date":"2025-06-16","close":17374.4258},{"date":"2025-06-17","close":17438.8672},{"date":"2025-06-18","close":17637.1504},{"date":"2025-06-19","close":17642.1074},{"date":"2025-06-20","close":17885.002},{"date":"2025-06-23","close":17885.002},{"date":"2025-06-24","close":18440.1914},{"date":"2025-06-25","close":18539.3301},{"date":"2025-06-26","close":18331.1367},{"date":"2025-06-27","close":18326.1777},{"date":"2025-06-30","close":18346.0078},{"date":"2025-07-01","close":18450.1035},{"date":"2025-07-02","close":18306.3516},{"date":"2025-07-03","close":18683.0859},{"date":"2025-07-04","close":18331.1367},{"date":"2025-07-07","close":18346.0078},{"date":"2025-07-08","close":18693.0},{"date":"2025-07-09","close":18623.6016},{"date":"2025-07-10","close":18881.3672},{"date":"2025-07-11","close":18955.7227},{"date":"2025-07-14","close":19119.3047},{"date":"2025-07-15","close":19238.2734},{"date":"2025-07-16","close":19109.3906},{"date":"2025-07-17","close":19158.9629},{"date":"2025-07-18","close":19149.0469},{"date":"2025-07-21","close":19421.6836},{"date":"2025-07-22","close":19054.8652},{"date":"2025-07-23","close":19134.1777},{"date":"2025-07-24","close":19134.1777},{"date":"2025-07-25","close":19168.877},{"date":"2025-07-28","close":19268.0156},{"date":"2025-07-29","close":19456.3848},{"date":"2025-07-30","close":19624.9219},{"date":"2025-07-31","close":19545.6094},{"date":"2025-08-01","close":18802.0547},{"date":"2025-08-04","close":19069.7344},{"date":"2025-08-05","close":19287.8457},{"date":"2025-08-06","close":19193.6602},{"date":"2025-08-07","close":19391.9414},{"date":"2025-08-08","close":19362.2012},{"date":"2025-08-11","close":19436.5566},{"date":"2025-08-12","close":19416.7285},{"date":"2025-08-13","close":19570.3965},{"date":"2025-08-14","close":19575.3535},{"date":"2025-08-18","close":19312.6289},{"date":"2025-08-19","close":19188.7031},{"date":"2025-08-20","close":19035.0352},{"date":"2025-08-21","close":19139.1348},{"date":"2025-08-22","close":19193.6602},{"date":"2025-08-25","close":19421.6836},{"date":"2025-08-26","close":19282.8887},{"date":"2025-08-27","close":19282.8887},{"date":"2025-08-28","close":19401.8574},{"date":"2025-08-29","close":19302.7148},{"date":"2025-09-01","close":19015.207},{"date":"2025-09-02","close":19198.6172},{"date":"2025-09-03","close":19307.6719},{"date":"2025-09-04","close":19476.2129},{"date":"2025-09-05","close":19461.3398},{"date":"2025-09-08","close":19496.041},{"date":"2025-09-09","close":19783.5488},{"date":"2025-09-10","close":20170.1992},{"date":"2025-09-11","close":20423.0059},{"date":"2025-09-12","close":20789.8281},{"date":"2025-09-15","close":20839.3984},{"date":"2025-09-16","close":21285.5332},{"date":"2025-09-17","close":21007.9375},{"date":"2025-09-18","close":21483.8145},{"date":"2025-09-19","close":21305.3594},{"date":"2025-09-22","close":21592.8691},{"date":"2025-09-23","close":21845.6777},{"date":"2025-09-24","close":21667.2246},{"date":"2025-09-25","close":21761.4082},{"date":"2025-09-26","close":21166.5645},{"date":"2025-09-29","close":21597.8262},{"date":"2025-09-30","close":21508.5977},{"date":"2025-10-01","close":21840.7207},{"date":"2025-10-02","close":22400.8672},{"date":"2025-10-10","close":23119.6367},{"date":"2025-10-13","close":22782.5586},{"date":"2025-10-14","close":22683.418},{"date":"2025-10-15","close":23303.0469},{"date":"2025-10-16","close":23843.3652},{"date":"2025-10-17","close":24071.3887},{"date":"2025-10-20","close":24502.6504},{"date":"2025-10-21","close":24507.6074},{"date":"2025-10-22","close":24834.7734},{"date":"2025-10-23","close":24661.2754},{"date":"2025-10-24","close":25246.209},{"date":"2025-10-27","close":26064.1191},{"date":"2025-10-28","close":25761.7402},{"date":"2025-10-29","close":26277.2715},{"date":"2025-10-30","close":26574.6934},{"date":"2025-10-31","close":26807.6738},{"date":"2025-11-03","close":27774.2969},{"date":"2025-11-04","close":26951.4297},{"date":"2025-11-05","close":26163.2617},{"date":"2025-11-06","close":26242.5742},{"date":"2025-11-07","close":25771.6523},{"date":"2025-11-10","close":26520.168},{"date":"2025-11-11","close":26703.5781},{"date":"2025-11-12","close":27001.0},{"date":"2025-11-13","close":27204.2383},{"date":"2025-11-14","close":25950.1074},{"date":"2025-11-17","close":26515.2109},{"date":"2025-11-18","close":25627.9004},{"date":"2025-11-19","close":25380.0469},{"date":"2025-11-20","close":26049.248},{"date":"2025-11-21","close":24834.7734},{"date":"2025-11-24","close":24899.2148},{"date":"2025-11-25","close":25082.625},{"date":"2025-11-26","close":25707.2129},{"date":"2025-11-27","close":25850.9648},{"date":"2025-11-28","close":25523.8027},{"date":"2025-12-01","close":25414.7461},{"date":"2025-12-02","close":25925.3223},{"date":"2025-12-03","close":26212.8301},{"date":"2025-12-04","close":26123.6035},{"date":"2025-12-05","close":26604.4375},{"date":"2025-12-08","close":27015.8711},{"date":"2025-12-09","close":26941.5156},{"date":"2025-12-10","close":27035.6992},{"date":"2025-12-11","close":26683.75},{"date":"2025-12-12","close":26996.043},{"date":"2025-12-15","close":26485.4668},{"date":"2025-12-16","close":25811.3086},{"date":"2025-12-17","close":26346.6699},{"date":"2025-12-18","close":26059.1621},{"date":"2025-12-19","close":26222.7441},{"date":"2025-12-22","close":26733.3184},{"date":"2025-12-23","close":26862.2031},{"date":"2025-12-24","close":26906.8164},{"date":"2025-12-26","close":27189.3672},{"date":"2025-12-29","close":27957.707},{"date":"2025-12-30","close":28017.1934},{"date":"2026-01-02","close":28924.332},{"date":"2026-01-05","close":30193.334},{"date":"2026-01-06","close":30847.6641},{"date":"2026-01-07","close":30842.7051},{"date":"2026-01-08","close":31145.0859},{"date":"2026-01-09","close":31348.3242},{"date":"2026-01-12","close":31447.4648},{"date":"2026-01-13","close":31710.1895},{"date":"2026-01-14","close":31967.9551},{"date":"2026-01-15","close":32572.7129},{"date":"2026-01-16","close":32825.5234},{"date":"2026-01-19","close":33425.3242},{"date":"2026-01-20","close":33113.0312},{"date":"2026-01-21","close":33271.6562},{"date":"2026-01-22","close":33618.6484},{"date":"2026-01-23","close":33851.6289},{"date":"2026-01-26","close":33673.1758},{"date":"2026-01-27","close":34907.4805},{"date":"2026-01-28","close":35541.9805},{"date":"2026-01-29","close":35928.6289},{"date":"2026-01-30","close":36057.5156},{"date":"2026-02-02","close":33807.0156},{"date":"2026-02-03","close":36335.1055},{"date":"2026-02-04","close":36840.7227},{"date":"2026-02-05","close":35125.5859},{"date":"2026-02-06","close":34803.3828},{"date":"2026-02-09","close":36191.3516},{"date":"2026-02-10","close":36270.668},{"date":"2026-02-11","close":36563.1328},{"date":"2026-02-12","close":37936.2305},{"date":"2026-02-13","close":38070.0703},{"date":"2026-02-19","close":39091.2227},{"date":"2026-02-20","close":40097.5},{"date":"2026-02-23","close":40320.5664},{"date":"2026-02-24","close":41440.8555},{"date":"2026-02-25","close":42233.9844},{"date":"2026-02-26","close":44415.082},{"date":"2026-02-27","close":43949.1211},{"date":"2026-03-03","close":40147.0703},{"date":"2026-03-04","close":35616.3359},{"date":"2026-03-05","close":39061.4805},{"date":"2026-03-06","close":38997.0391},{"date":"2026-03-09","close":36538.3477},{"date":"2026-03-10","close":38788.8438},{"date":"2026-03-11","close":39289.5},{"date":"2026-03-12","close":39026.7812},{"date":"2026-03-13","close":38298.0938},{"date":"2026-03-16","close":38949.4492},{"date":"2026-03-17","close":39730.6797},{"date":"2026-03-18","close":41634.1836},{"date":"2026-03-19","close":40533.7188},{"date":"2026-03-20","close":40588.25},{"date":"2026-03-23","close":37787.5195},{"date":"2026-03-24","close":38902.8555},{"date":"2026-03-25","close":39314.2891},{"date":"2026-03-26","close":37871.7891},{"date":"2026-03-27","close":37767.6914},{"date":"2026-03-30","close":36444.1602},{"date":"2026-03-31","close":34803.3828},{"date":"2026-04-01","close":38218.7812},{"date":"2026-04-02","close":36444.1602},{"date":"2026-04-03","close":37544.625},{"date":"2026-04-06","close":38050.2422},{"date":"2026-04-07","close":38664.9141},{"date":"2026-04-08","close":41401.2031},{"date":"2026-04-09","close":40518.8477},{"date":"2026-04-10","close":41138.4805},{"date":"2026-04-13","close":40707.2148},{"date":"2026-04-14","close":42001.0039},{"date":"2026-04-15","close":42957.7109},{"date":"2026-04-16","close":43805.3672},{"date":"2026-04-17","close":43716.1406},{"date":"2026-04-20","close":43914.4219},{"date":"2026-04-21","close":45109.0664},{"date":"2026-04-22","close":45351.9648},{"date":"2026-04-23","close":45575.0312},{"date":"2026-04-24","close":45644.4297},{"date":"2026-04-27","close":46472.2539},{"date":"2026-04-28","close":46893.6016},{"date":"2026-04-29","close":47160.0938},{"date":"2026-04-30","close":46296.7422},{"date":"2026-05-04","close":49191.2227},{"date":"2026-05-06","close":53587.8398},{"date":"2026-05-07","close":54271.5391},{"date":"2026-05-08","close":54316.4531},{"date":"2026-05-11","close":57425.5234},{"date":"2026-05-12","close":56207.8477},{"date":"2026-05-13","close":57779.8477},{"date":"2026-05-14","close":58593.2969},{"date":"2026-05-15","close":55124.9102},{"date":"2026-05-18","close":55653.9023},{"date":"2026-05-19","close":53852.3359},{"date":"2026-05-20","close":53577.8594},{"date":"2026-05-21","close":57859.6953},{"date":"2026-05-22","close":57949.5273},{"date":"2026-05-26","close":59930.75},{"date":"2026-05-27","close":61857.0781},{"date":"2026-05-28","close":61397.9531},{"date":"2026-05-29","close":63728.5078},{"date":"2026-06-01","close":67231.8281},{"date":"2026-06-02","close":67670.9922},{"date":"2026-06-04","close":65759.6328},{"date":"2026-06-05","close":62156.5039},{"date":"2026-06-08","close":56642.0195},{"date":"2026-06-09","close":61657.457},{"date":"2026-06-10","close":58683.1289},{"date":"2026-06-11","close":58348.7656},{"date":"2026-06-12","close":61772.2383},{"date":"2026-06-15","close":64791.4805},{"date":"2026-06-16","close":66687.8672},{"date":"2026-06-17","close":67970.4219},{"date":"2026-06-18","close":70281.0156},{"date":"2026-06-19","close":70291.0},{"date":"2026-06-22","close":70715.1875},{"date":"2026-06-23","close":63648.6602},{"date":"2026-06-24","close":66009.1641},{"date":"2026-06-25","close":69866.8047},{"date":"2026-06-26","close":66158.875},{"date":"2026-06-29","close":65280.5508},{"date":"2026-06-30","close":66163.8672},{"date":"2026-07-01","close":64252.5117},{"date":"2026-07-02","close":60584.5039},{"date":"2026-07-03","close":62500.8477},{"date":"2026-07-06","close":62181.457},{"date":"2026-07-07","close":58932.6523},{"date":"2026-07-08","close":55633.9414},{"date":"2026-07-09","close":56113.0273},{"date":"2026-07-10","close":57530.3242},{"date":"2026-07-13","close":51641.5508},{"date":"2026-07-14","close":52190.5039},{"date":"2026-07-15","close":56013.2188},{"date":"2026-07-16","close":51806.2383},{"date":"2026-07-20","close":49525.5859},{"date":"2026-07-21","close":51521.7812},{"date":"2026-07-22","close":51916.0273},{"date":"2026-07-23","close":54091.8789},{"date":"2026-07-24","close":50553.625},{"date":"2026-07-27","close":51267.2656},{"date":"2026-07-28","close":45044.1289},{"date":"2026-07-29","close":42489.0},{"date":"2026-07-30","close":41775.0},{"date":"2026-07-31","close":52025.0},{"date":"2026-08-03","close":47475.0},{"date":"2026-08-04","close":47785.0},{"date":"2026-08-05","close":49900.0},{"date":"2026-08-06","close":47015.0},{"date":"2026-08-07","close":46205.0},{"date":"2026-08-10","close":46715.0},{"date":"2026-08-11","close":47135.0},{"date":"2026-08-12","close":49250.0},{"date":"2026-08-13","close":50935.0},{"date":"2026-08-14","close":52440.0},{"date":"2026-08-18","close":52000.0},{"date":"2026-08-19","close":48515.0},{"date":"2026-08-20","close":51535.0},{"date":"2026-08-21","close":52690.0},{"date":"2026-08-24","close":50240.0},{"date":"2026-08-25","close":50490.0},{"date":"2026-08-26","close":51370.0},{"date":"2026-08-27","close":51745.0},{"date":"2026-08-28","close":51045.0},{"date":"2026-08-31","close":50875.0},{"date":"2026-09-01","close":51105.0},{"date":"2026-09-02","close":49200.0},{"date":"2026-09-03","close":49320.0},{"date":"2026-09-04","close":50270.0},{"date":"2026-09-07","close":53000.0},{"date":"2026-09-08","close":52735.0},{"date":"2026-09-09","close":53070.0},{"date":"2026-09-10","close":53450.0},{"date":"2026-09-11","close":52055.0},{"date":"2026-09-14","close":49895.0},{"date":"2026-09-15","close":49495.0},{"date":"2026-09-16","close":50410.0},{"date":"2026-09-17","close":50555.0},{"date":"2026-09-18","close":52005.0},{"date":"2026-09-21","close":53195.0},{"date":"2026-09-22","close":53195.0},{"date":"2026-09-23","close":54300.0},{"date":"2026-09-28","close":52490.0},{"date":"2026-09-29","close":52555.0},{"date":"2026-09-30","close":52405.0},{"date":"2026-10-01","close":53155.0},{"date":"2026-10-02","close":53210.0},{"date":"2026-10-06","close":52750.0},{"date":"2026-10-07","close":51960.0},{"date":"2026-10-08","close":50690.0},{"date":"2026-10-12","close":48700.0},{"date":"2026-10-13","close":45460.0},{"date":"2026-10-14","close":44705.0},{"date":"2026-10-15","close":41480.0},{"date":"2026-10-16","close":42010.0},{"date":"2026-10-19","close":43080.0},{"date":"2026-10-20","close":41500.0},{"date":"2026-10-21","close":42805.0},{"date":"2026-10-22","close":41400.0},{"date":"2026-10-23","close":40320.0}],"chart_data":[{"date":"2024-10-23","open":15542,"high":15814,"low":15542,"close":15814,"volume":721},{"date":"2024-10-24","open":15658,"high":15658,"low":15567,"close":15567,"volume":348},{"date":"2024-10-25","open":15606,"high":15606,"low":15562,"close":15562,"volume":19},{"date":"2024-10-28","open":15727,"high":15746,"low":15639,"close":15737,"volume":220},{"date":"2024-10-29","open":15664,"high":15664,"low":15664,"close":15664,"volume":10},{"date":"2024-10-30","open":15666,"high":15666,"low":15647,"close":15647,"volume":102},{"date":"2024-10-31","open":15494,"high":15548,"low":15369,"close":15369,"volume":980},{"date":"2024-11-01","open":15315,"high":15358,"low":15310,"close":15310,"volume":292},{"date":"2024-11-04","open":15572,"high":15572,"low":15572,"close":15572,"volume":1},{"date":"2024-11-05","open":15463,"high":15491,"low":15458,"close":15478,"volume":18},{"date":"2024-11-06","open":15546,"high":15546,"low":15310,"close":15310,"volume":786},{"date":"2024-11-07","open":15312,"high":15466,"low":15312,"close":15446,"volume":189},{"date":"2024-11-08","open":15557,"high":15557,"low":15383,"close":15383,"volume":25},{"date":"2024-11-11","open":15213,"high":15213,"low":15136,"close":15184,"volume":350},{"date":"2024-11-12","open":15121,"high":15121,"low":14850,"close":14860,"volume":259},{"date":"2024-11-13","open":14725,"high":14735,"low":14434,"close":14453,"volume":297},{"date":"2024-11-14","open":14458,"high":14497,"low":14395,"close":14395,"volume":301},{"date":"2024-11-15","open":14395,"high":14603,"low":14371,"close":14560,"volume":703},{"date":"2024-11-18","open":14866,"high":14976,"low":14866,"close":14889,"volume":117},{"date":"2024-11-19","open":14932,"high":14932,"low":14889,"close":14889,"volume":13},{"date":"2024-11-20","open":14889,"high":14913,"low":14889,"close":14913,"volume":12},{"date":"2024-11-21","open":14975,"high":14985,"low":14941,"close":14971,"volume":103},{"date":"2024-11-22","open":15151,"high":15151,"low":15078,"close":15078,"volume":40},{"date":"2024-11-25","open":15325,"high":15325,"low":15296,"close":15296,"volume":17},{"date":"2024-11-26","open":15233,"high":15233,"low":15189,"close":15189,"volume":37},{"date":"2024-11-27","open":15181,"high":15181,"low":15011,"close":15034,"volume":26},{"date":"2024-11-28","open":14972,"high":14986,"low":14937,"close":14981,"volume":258},{"date":"2024-11-29","open":14677,"high":14763,"low":14628,"close":14652,"volume":101},{"date":"2024-12-02","open":14666,"high":14734,"low":14632,"close":14710,"volume":25},{"date":"2024-12-03","open":14855,"high":14855,"low":14855,"close":14855,"volume":0},{"date":"2024-12-04","open":14516,"high":14662,"low":14516,"close":14647,"volume":1982},{"date":"2024-12-05","open":14657,"high":14672,"low":14531,"close":14550,"volume":284},{"date":"2024-12-06","open":14589,"high":14589,"low":14298,"close":14497,"volume":110},{"date":"2024-12-09","open":14290,"high":14371,"low":14167,"close":14167,"volume":1157},{"date":"2024-12-10","open":14372,"high":14468,"low":14372,"close":14468,"volume":41},{"date":"2024-12-11","open":14481,"high":14549,"low":14481,"close":14545,"volume":17},{"date":"2024-12-12","open":14686,"high":14842,"low":14647,"close":14763,"volume":147},{"date":"2024-12-13","open":14821,"high":14883,"low":14802,"close":14850,"volume":21},{"date":"2024-12-16","open":14956,"high":14956,"low":14767,"close":14792,"volume":638},{"date":"2024-12-17","open":14673,"high":14697,"low":14586,"close":14594,"volume":292},{"date":"2024-12-18","open":14729,"high":14729,"low":14729,"close":14729,"volume":1237},{"date":"2024-12-19","open":14468,"high":14507,"low":14468,"close":14468,"volume":112},{"date":"2024-12-20","open":14292,"high":14302,"low":14171,"close":14274,"volume":86},{"date":"2024-12-23","open":14405,"high":14487,"low":14405,"close":14487,"volume":144},{"date":"2024-12-24","open":14458,"high":14477,"low":14458,"close":14477,"volume":16},{"date":"2024-12-26","open":14560,"high":14560,"low":14395,"close":14395,"volume":483},{"date":"2024-12-27","open":14395,"high":14424,"low":14298,"close":14395,"volume":111},{"date":"2024-12-30","open":14281,"high":14512,"low":14281,"close":14347,"volume":57},{"date":"2025-01-02","open":14245,"high":14302,"low":14245,"close":14245,"volume":182},{"date":"2025-01-03","open":14467,"high":14613,"low":14467,"close":14613,"volume":215},{"date":"2025-01-06","open":14696,"high":14923,"low":14696,"close":14923,"volume":133},{"date":"2025-01-07","open":15078,"high":15078,"low":14996,"close":14996,"volume":62},{"date":"2025-01-08","open":15020,"high":15171,"low":15020,"close":15117,"volume":539},{"date":"2025-01-09","open":15281,"high":15281,"low":15184,"close":15184,"volume":208},{"date":"2025-01-10","open":15180,"high":15180,"low":15160,"close":15160,"volume":14},{"date":"2025-01-13","open":15067,"high":15067,"low":14860,"close":14860,"volume":114},{"date":"2025-01-14","open":14894,"high":14933,"low":14894,"close":14933,"volume":195},{"date":"2025-01-15","open":14938,"high":15026,"low":14894,"close":14894,"volume":174},{"date":"2025-01-16","open":15142,"high":15166,"low":15117,"close":15117,"volume":223},{"date":"2025-01-17","open":15083,"high":15083,"low":15039,"close":15039,"volume":2},{"date":"2025-01-20","open":15059,"high":15059,"low":15059,"close":15059,"volume":8},{"date":"2025-01-21","open":15185,"high":15185,"low":14972,"close":14981,"volume":14},{"date":"2025-01-22","open":15267,"high":15276,"low":15223,"close":15223,"volume":118},{"date":"2025-01-23","open":15204,"high":15204,"low":15112,"close":15122,"volume":12},{"date":"2025-01-24","open":15121,"high":15228,"low":15121,"close":15160,"volume":5},{"date":"2025-01-31","open":15006,"high":15044,"low":14918,"close":15044,"volume":101},{"date":"2025-02-03","open":14585,"high":14637,"low":14536,"close":14637,"volume":309},{"date":"2025-02-04","open":14841,"high":14971,"low":14782,"close":14782,"volume":406},{"date":"2025-02-05","open":14991,"high":15011,"low":14952,"close":14952,"volume":591},{"date":"2025-02-06","open":15092,"high":15126,"low":15053,"close":15126,"volume":56},{"date":"2025-02-07","open":15127,"high":15127,"low":15059,"close":15059,"volume":154},{"date":"2025-02-10","open":14957,"high":15103,"low":14957,"close":15068,"volume":5406},{"date":"2025-02-11","open":15189,"high":15199,"low":15189,"close":15199,"volume":250},{"date":"2025-02-12","open":15132,"high":15176,"low":15132,"close":15151,"volume":950},{"date":"2025-02-13","open":15268,"high":15335,"low":15268,"close":15335,"volume":163},{"date":"2025-02-14","open":15407,"high":15456,"low":15407,"close":15451,"volume":39},{"date":"2025-02-17","open":15519,"high":15548,"low":15509,"close":15509,"volume":147},{"date":"2025-02-18","open":15548,"high":15645,"low":15524,"close":15645,"volume":244},{"date":"2025-02-19","open":15674,"high":16013,"low":15674,"close":16013,"volume":438},{"date":"2025-02-20","open":15968,"high":15968,"low":15843,"close":15843,"volume":148},{"date":"2025-02-21","open":15815,"high":15844,"low":15781,"close":15829,"volume":169},{"date":"2025-02-24","open":15712,"high":15746,"low":15658,"close":15746,"volume":237},{"date":"2025-02-25","open":15654,"high":15742,"low":15654,"close":15693,"volume":17},{"date":"2025-02-26","open":15668,"high":15737,"low":15668,"close":15688,"volume":52},{"date":"2025-02-27","open":15727,"high":15746,"low":15611,"close":15611,"volume":289},{"date":"2025-02-28","open":15383,"high":15383,"low":15126,"close":15141,"volume":1394},{"date":"2025-03-04","open":15048,"high":15188,"low":15048,"close":15131,"volume":84},{"date":"2025-03-05","open":15189,"high":15189,"low":15107,"close":15107,"volume":51},{"date":"2025-03-06","open":15326,"high":15326,"low":15277,"close":15277,"volume":39},{"date":"2025-03-07","open":15214,"high":15277,"low":15214,"close":15277,"volume":38},{"date":"2025-03-10","open":15272,"high":15286,"low":15257,"close":15257,"volume":17},{"date":"2025-03-11","open":14913,"high":15054,"low":14913,"close":15054,"volume":220},{"date":"2025-03-12","open":15102,"high":15349,"low":15102,"close":15349,"volume":55},{"date":"2025-03-13","open":15503,"high":15508,"low":15277,"close":15277,"volume":315},{"date":"2025-03-14","open":15344,"high":15378,"low":15316,"close":15378,"volume":21},{"date":"2025-03-17","open":15669,"high":15674,"low":15659,"close":15674,"volume":12},{"date":"2025-03-18","open":15902,"high":15902,"low":15727,"close":15727,"volume":5574},{"date":"2025-03-19","open":15926,"high":15926,"low":15887,"close":15887,"volume":62},{"date":"2025-03-20","open":15935,"high":15979,"low":15935,"close":15950,"volume":585},{"date":"2025-03-21","open":15954,"high":15998,"low":15954,"close":15998,"volume":2},{"date":"2025-03-24","open":15994,"high":16085,"low":15974,"close":16003,"volume":271},{"date":"2025-03-25","open":16041,"high":16046,"low":15853,"close":15853,"volume":183},{"date":"2025-03-26","open":15863,"high":16114,"low":15863,"close":16114,"volume":107},{"date":"2025-03-27","open":16001,"high":16001,"low":15896,"close":15911,"volume":14},{"date":"2025-03-28","open":15678,"high":15698,"low":15557,"close":15572,"volume":57},{"date":"2025-03-31","open":15194,"high":15229,"low":15107,"close":15117,"volume":1168},{"date":"2025-04-01","open":15247,"high":15393,"low":15247,"close":15383,"volume":104},{"date":"2025-04-02","open":15286,"high":15316,"low":15286,"close":15286,"volume":121},{"date":"2025-04-03","open":14893,"high":15073,"low":14893,"close":15073,"volume":190},{"date":"2025-04-04","open":15039,"high":15039,"low":14759,"close":14908,"volume":224},{"date":"2025-04-07","open":14337,"high":14337,"low":14080,"close":14080,"volume":474},{"date":"2025-04-08","open":14333,"high":14333,"low":14051,"close":14051,"volume":201},{"date":"2025-04-09","open":14007,"high":14007,"low":13823,"close":13823,"volume":706},{"date":"2025-04-10","open":14734,"high":14734,"low":14540,"close":14690,"volume":822},{"date":"2025-04-11","open":14540,"high":14584,"low":14452,"close":14584,"volume":341},{"date":"2025-04-14","open":14797,"high":14811,"low":14753,"close":14753,"volume":28},{"date":"2025-04-15","open":14846,"high":14865,"low":14826,"close":14865,"volume":12},{"date":"2025-04-16","open":14725,"high":14768,"low":14623,"close":14623,"volume":38},{"date":"2025-04-17","open":14685,"high":14729,"low":14685,"close":14729,"volume":145},{"date":"2025-04-18","open":14773,"high":14778,"low":14759,"close":14778,"volume":21},{"date":"2025-04-21","open":14912,"high":14912,"low":14836,"close":14836,"volume":73},{"date":"2025-04-22","open":14851,"high":14898,"low":14851,"close":14870,"volume":313},{"date":"2025-04-23","open":14996,"high":15083,"low":14996,"close":15083,"volume":527},{"date":"2025-04-24","open":15082,"high":15082,"low":14971,"close":15015,"volume":638},{"date":"2025-04-25","open":15166,"high":15224,"low":15147,"close":15209,"volume":2170},{"date":"2025-04-28","open":15242,"high":15242,"low":15146,"close":15146,"volume":22},{"date":"2025-04-29","open":15184,"high":15323,"low":15184,"close":15248,"volume":66},{"date":"2025-04-30","open":15203,"high":15308,"low":15154,"close":15164,"volume":1580},{"date":"2025-05-02","open":15158,"high":15227,"low":15098,"close":15183,"volume":71},{"date":"2025-05-07","open":15352,"high":15352,"low":15273,"close":15288,"volume":23},{"date":"2025-05-08","open":15415,"high":15415,"low":15327,"close":15327,"volume":914},{"date":"2025-05-09","open":15297,"high":15297,"low":15267,"close":15292,"volume":15},{"date":"2025-05-12","open":15382,"high":15392,"low":15382,"close":15392,"volume":406},{"date":"2025-05-13","open":15625,"high":15625,"low":15520,"close":15530,"volume":1397},{"date":"2025-05-14","open":15664,"high":15709,"low":15634,"close":15699,"volume":322},{"date":"2025-05-15","open":15719,"high":15724,"low":15570,"close":15570,"volume":361},{"date":"2025-05-16","open":15605,"high":15615,"low":15595,"close":15595,"volume":4},{"date":"2025-05-19","open":15510,"high":15520,"low":15352,"close":15411,"volume":1059},{"date":"2025-05-20","open":15575,"high":15580,"low":15466,"close":15466,"volume":47},{"date":"2025-05-21","open":15591,"high":15616,"low":15496,"close":15496,"volume":448},{"date":"2025-05-22","open":15565,"high":15565,"low":15303,"close":15342,"volume":91},{"date":"2025-05-23","open":15411,"high":15411,"low":15318,"close":15342,"volume":688},{"date":"2025-05-26","open":15398,"high":15541,"low":15398,"close":15506,"volume":952},{"date":"2025-05-27","open":15639,"high":15639,"low":15525,"close":15525,"volume":7},{"date":"2025-05-28","open":15704,"high":15913,"low":15704,"close":15823,"volume":343},{"date":"2025-05-29","open":15972,"high":16111,"low":15972,"close":16091,"volume":673},{"date":"2025-05-30","open":16021,"high":16105,"low":15932,"close":15932,"volume":26},{"date":"2025-06-02","open":15966,"high":16041,"low":15928,"close":15932,"volume":385},{"date":"2025-06-04","open":16314,"high":16443,"low":16264,"close":16443,"volume":1100},{"date":"2025-06-05","open":16566,"high":16854,"low":16566,"close":16651,"volume":3799},{"date":"2025-06-09","open":16934,"high":17092,"low":16929,"close":17047,"volume":2611},{"date":"2025-06-10","open":17047,"high":17151,"low":16993,"close":17117,"volume":965},{"date":"2025-06-11","open":17266,"high":17295,"low":17166,"close":17295,"volume":966},{"date":"2025-06-12","open":17350,"high":17395,"low":17256,"close":17295,"volume":1182},{"date":"2025-06-13","open":17181,"high":17206,"low":17022,"close":17082,"volume":1099},{"date":"2025-06-16","open":17091,"high":17374,"low":17091,"close":17374,"volume":435},{"date":"2025-06-17","open":17415,"high":17776,"low":17415,"close":17439,"volume":1627},{"date":"2025-06-18","open":17415,"high":17697,"low":17415,"close":17637,"volume":3132},{"date":"2025-06-19","open":17637,"high":17657,"low":17587,"close":17642,"volume":327},{"date":"2025-06-20","open":17776,"high":17920,"low":17707,"close":17885,"volume":1948},{"date":"2025-06-23","open":17875,"high":17885,"low":17558,"close":17885,"volume":1379},{"date":"2025-06-24","open":18291,"high":18445,"low":18271,"close":18440,"volume":5328},{"date":"2025-06-25","open":18509,"high":18588,"low":18415,"close":18539,"volume":1809},{"date":"2025-06-26","open":18540,"high":18540,"low":18177,"close":18331,"volume":816},{"date":"2025-06-27","open":18460,"high":18485,"low":18212,"close":18326,"volume":544},{"date":"2025-06-30","open":18326,"high":18441,"low":18326,"close":18346,"volume":842},{"date":"2025-07-01","open":18504,"high":18677,"low":18450,"close":18450,"volume":1577},{"date":"2025-07-02","open":18320,"high":18320,"low":18127,"close":18306,"volume":6984},{"date":"2025-07-03","open":18500,"high":18683,"low":18500,"close":18683,"volume":2862},{"date":"2025-07-04","open":18842,"high":18842,"low":18331,"close":18331,"volume":1923},{"date":"2025-07-07","open":18311,"high":18446,"low":18311,"close":18346,"volume":907},{"date":"2025-07-08","open":18361,"high":18713,"low":18361,"close":18693,"volume":2789},{"date":"2025-07-09","open":18571,"high":18709,"low":18571,"close":18624,"volume":500},{"date":"2025-07-10","open":18697,"high":18881,"low":18697,"close":18881,"volume":2947},{"date":"2025-07-11","open":18921,"high":19105,"low":18921,"close":18956,"volume":355},{"date":"2025-07-14","open":19010,"high":19119,"low":19010,"close":19119,"volume":779},{"date":"2025-07-15","open":19051,"high":19253,"low":19051,"close":19238,"volume":2052},{"date":"2025-07-16","open":19123,"high":19178,"low":19045,"close":19109,"volume":7286},{"date":"2025-07-17","open":18956,"high":19159,"low":18956,"close":19159,"volume":3336},{"date":"2025-07-18","open":19372,"high":19372,"low":19129,"close":19149,"volume":1100},{"date":"2025-07-21","open":19273,"high":19422,"low":19273,"close":19422,"volume":1124},{"date":"2025-07-22","open":19421,"high":19441,"low":18995,"close":19055,"volume":551},{"date":"2025-07-23","open":19120,"high":19134,"low":18976,"close":19134,"volume":317},{"date":"2025-07-24","open":19223,"high":19447,"low":19134,"close":19134,"volume":146},{"date":"2025-07-25","open":19204,"high":19228,"low":19169,"close":19169,"volume":86},{"date":"2025-07-28","open":19482,"high":19482,"low":19169,"close":19268,"volume":473},{"date":"2025-07-29","open":19272,"high":19456,"low":19237,"close":19456,"volume":703},{"date":"2025-07-30","open":19471,"high":19778,"low":19471,"close":19625,"volume":12185},{"date":"2025-07-31","open":19704,"high":19749,"low":19531,"close":19546,"volume":630},{"date":"2025-08-01","open":19382,"high":19382,"low":18802,"close":18802,"volume":6646},{"date":"2025-08-04","open":18897,"high":19080,"low":18887,"close":19070,"volume":196},{"date":"2025-08-05","open":19407,"high":19417,"low":19194,"close":19288,"volume":561},{"date":"2025-08-06","open":19253,"high":19253,"low":19149,"close":19194,"volume":1209},{"date":"2025-08-07","open":19387,"high":19412,"low":19348,"close":19392,"volume":183},{"date":"2025-08-08","open":19526,"high":19526,"low":19362,"close":19362,"volume":88},{"date":"2025-08-11","open":19546,"high":19546,"low":19437,"close":19437,"volume":584},{"date":"2025-08-12","open":19631,"high":19651,"low":19417,"close":19417,"volume":470},{"date":"2025-08-13","open":19530,"high":19585,"low":19486,"close":19570,"volume":451},{"date":"2025-08-14","open":19645,"high":19645,"low":19570,"close":19575,"volume":196},{"date":"2025-08-18","open":19621,"high":19621,"low":19308,"close":19313,"volume":770},{"date":"2025-08-19","open":19233,"high":19243,"low":19144,"close":19189,"volume":423},{"date":"2025-08-20","open":19055,"high":19055,"low":18796,"close":19035,"volume":568},{"date":"2025-08-21","open":19225,"high":19225,"low":19139,"close":19139,"volume":445},{"date":"2025-08-22","open":19273,"high":19308,"low":19194,"close":19194,"volume":1828},{"date":"2025-08-25","open":19387,"high":19422,"low":19367,"close":19422,"volume":160},{"date":"2025-08-26","open":19338,"high":19387,"low":19283,"close":19283,"volume":30},{"date":"2025-08-27","open":19233,"high":19293,"low":19233,"close":19283,"volume":144},{"date":"2025-08-28","open":19278,"high":19407,"low":19278,"close":19402,"volume":1063},{"date":"2025-08-29","open":19467,"high":19467,"low":19303,"close":19303,"volume":177},{"date":"2025-09-01","open":19203,"high":19222,"low":19015,"close":19015,"volume":124},{"date":"2025-09-02","open":19208,"high":19218,"low":19184,"close":19199,"volume":638},{"date":"2025-09-03","open":19213,"high":19333,"low":19213,"close":19308,"volume":3024},{"date":"2025-09-04","open":19312,"high":19476,"low":19312,"close":19476,"volume":70},{"date":"2025-09-05","open":19550,"high":19550,"low":19461,"close":19461,"volume":11},{"date":"2025-09-08","open":19575,"high":19575,"low":19431,"close":19496,"volume":561},{"date":"2025-09-09","open":19646,"high":19813,"low":19531,"close":19784,"volume":894},{"date":"2025-09-10","open":19847,"high":20224,"low":19847,"close":20170,"volume":4689},{"date":"2025-09-11","open":20423,"high":20423,"low":20240,"close":20423,"volume":596},{"date":"2025-09-12","open":20696,"high":20810,"low":20572,"close":20790,"volume":1724},{"date":"2025-09-15","open":21037,"high":21037,"low":20839,"close":20839,"volume":726},{"date":"2025-09-16","open":21048,"high":21305,"low":21048,"close":21286,"volume":1101},{"date":"2025-09-17","open":21276,"high":21276,"low":20989,"close":21008,"volume":1000},{"date":"2025-09-18","open":21237,"high":21484,"low":21142,"close":21484,"volume":526},{"date":"2025-09-19","open":21504,"high":21504,"low":21290,"close":21305,"volume":6865},{"date":"2025-09-22","open":21559,"high":21698,"low":21549,"close":21593,"volume":1338},{"date":"2025-09-23","open":21776,"high":21846,"low":21698,"close":21846,"volume":318},{"date":"2025-09-24","open":21845,"high":21845,"low":21518,"close":21667,"volume":7819},{"date":"2025-09-25","open":21682,"high":21795,"low":21662,"close":21761,"volume":641},{"date":"2025-09-26","open":21703,"high":21703,"low":21068,"close":21167,"volume":7971},{"date":"2025-09-29","open":21300,"high":21598,"low":21300,"close":21598,"volume":1159},{"date":"2025-09-30","open":21519,"high":21643,"low":21509,"close":21509,"volume":316},{"date":"2025-10-01","open":21698,"high":21841,"low":21653,"close":21841,"volume":439},{"date":"2025-10-02","open":22268,"high":22644,"low":22213,"close":22401,"volume":8244},{"date":"2025-10-10","open":23071,"high":23210,"low":23021,"close":23120,"volume":1376},{"date":"2025-10-13","open":22699,"high":22857,"low":22629,"close":22783,"volume":6218},{"date":"2025-10-14","open":23303,"high":23371,"low":22514,"close":22683,"volume":694},{"date":"2025-10-15","open":22906,"high":23303,"low":22906,"close":23303,"volume":1286},{"date":"2025-10-16","open":23540,"high":23893,"low":23481,"close":23843,"volume":692},{"date":"2025-10-17","open":23927,"high":24359,"low":23888,"close":24071,"volume":5446},{"date":"2025-10-20","open":24072,"high":24508,"low":23977,"close":24503,"volume":695},{"date":"2025-10-21","open":24726,"high":25093,"low":24508,"close":24508,"volume":3278},{"date":"2025-10-22","open":24676,"high":24835,"low":24369,"close":24835,"volume":340},{"date":"2025-10-23","open":24636,"high":24934,"low":24462,"close":24661,"volume":5494},{"date":"2025-10-24","open":25047,"high":25291,"low":24855,"close":25246,"volume":2394},{"date":"2025-10-27","open":25857,"high":26064,"low":25559,"close":26064,"volume":996},{"date":"2025-10-28","open":25842,"high":25842,"low":25504,"close":25762,"volume":5980},{"date":"2025-10-29","open":26118,"high":26277,"low":25826,"close":26277,"volume":1101},{"date":"2025-10-30","open":26699,"high":26808,"low":26278,"close":26575,"volume":2231},{"date":"2025-10-31","open":26595,"high":26853,"low":26392,"close":26808,"volume":10272},{"date":"2025-11-03","open":26892,"high":27774,"low":26892,"close":27774,"volume":11721,"rsi_14":92.12,"sma_20":24428.8,"sma_60":21468.85,"sma_120":19507.0},{"date":"2025-11-04","open":27829,"high":27829,"low":26892,"close":26951,"volume":13131,"rsi_14":79.2,"sma_20":24700.95,"sma_60":21600.22,"sma_120":19603.87},{"date":"2025-11-05","open":26471,"high":26471,"low":25077,"close":26163,"volume":3857,"rsi_14":67.86,"sma_20":24917.1,"sma_60":21714.82,"sma_120":19694.46},{"date":"2025-11-06","open":26769,"high":26803,"low":25976,"close":26243,"volume":11837,"rsi_14":67.11,"sma_20":25109.2,"sma_60":21832.3,"sma_120":19784.88},{"date":"2025-11-07","open":26174,"high":26174,"low":25307,"close":25772,"volume":4985,"rsi_14":59.94,"sma_20":25241.8,"sma_60":21938.63,"sma_120":19870.23},{"date":"2025-11-10","open":25920,"high":26619,"low":25920,"close":26520,"volume":1046,"rsi_14":64.12,"sma_20":25428.7,"sma_60":22057.95,"sma_120":19960.42},{"date":"2025-11-11","open":27037,"high":27359,"low":26560,"close":26704,"volume":5531,"rsi_14":63.37,"sma_20":25629.7,"sma_60":22179.07,"sma_120":20053.2},{"date":"2025-11-12","open":26663,"high":27016,"low":26663,"close":27001,"volume":1106,"rsi_14":66.46,"sma_20":25814.6,"sma_60":22305.48,"sma_120":20148.26},{"date":"2025-11-13","open":26966,"high":27253,"low":26946,"close":27204,"volume":2435,"rsi_14":64.56,"sma_20":25982.65,"sma_60":22432.72,"sma_120":20246.54},{"date":"2025-11-14","open":26371,"high":26451,"low":25950,"close":25950,"volume":4768,"rsi_14":49.21,"sma_20":26076.6,"sma_60":22538.97,"sma_120":20333.92},{"date":"2025-11-17","open":26500,"high":26515,"low":26252,"close":26515,"volume":1076,"rsi_14":55.08,"sma_20":26177.25,"sma_60":22659.02,"sma_120":20425.76},{"date":"2025-11-18","open":26074,"high":26273,"low":25608,"close":25628,"volume":2616,"rsi_14":45.83,"sma_20":26233.25,"sma_60":22766.33,"sma_120":20511.47},{"date":"2025-11-19","open":25627,"high":25627,"low":24869,"close":25380,"volume":5339,"rsi_14":42.29,"sma_20":26260.5,"sma_60":22872.08,"sma_120":20595.13},{"date":"2025-11-20","open":26252,"high":26332,"low":25945,"close":26049,"volume":6019,"rsi_14":45.37,"sma_20":26329.9,"sma_60":22987.27,"sma_120":20683.01},{"date":"2025-11-21","open":24780,"high":24973,"low":24715,"close":24835,"volume":1313,"rsi_14":32.57,"sma_20":26309.35,"sma_60":23081.3,"sma_120":20760.6},{"date":"2025-11-24","open":25390,"high":25390,"low":24837,"close":24899,"volume":2914,"rsi_14":36.63,"sma_20":26251.15,"sma_60":23172.6,"sma_120":20836.24},{"date":"2025-11-25","open":25579,"high":25579,"low":24905,"close":25083,"volume":585,"rsi_14":42.35,"sma_20":26217.2,"sma_60":23269.27,"sma_120":20911.18},{"date":"2025-11-26","open":25340,"high":25707,"low":25315,"close":25707,"volume":1478,"rsi_14":46.49,"sma_20":26188.7,"sma_60":23376.35,"sma_120":20992.65},{"date":"2025-11-27","open":26049,"high":26193,"low":25816,"close":25851,"volume":2981,"rsi_14":52.02,"sma_20":26163.7,"sma_60":23487.57,"sma_120":21077.17},{"date":"2025-11-28","open":26094,"high":26094,"low":25449,"close":25524,"volume":6573,"rsi_14":44.53,"sma_20":26110.55,"sma_60":23594.93,"sma_120":21154.69},{"date":"2025-12-01","open":25772,"high":25772,"low":25226,"close":25415,"volume":983,"rsi_14":42.38,"sma_20":26003.55,"sma_60":23705.25,"sma_120":21229.56},{"date":"2025-12-02","open":25687,"high":26020,"low":25687,"close":25925,"volume":2020,"rsi_14":44.11,"sma_20":25963.45,"sma_60":23821.1,"sma_120":21305.42},{"date":"2025-12-03","open":26178,"high":26347,"low":25960,"close":26213,"volume":709,"rsi_14":44.78,"sma_20":25977.25,"sma_60":23939.97,"sma_120":21383.11},{"date":"2025-12-04","open":26198,"high":26198,"low":25866,"close":26124,"volume":445,"rsi_14":53.24,"sma_20":25982.6,"sma_60":24054.52,"sma_120":21458.57},{"date":"2025-12-05","open":26134,"high":26604,"low":26024,"close":26604,"volume":3769,"rsi_14":52.62,"sma_20":26035.75,"sma_60":24177.4,"sma_120":21538.07},{"date":"2025-12-08","open":26852,"high":27016,"low":26565,"close":27016,"volume":3807,"rsi_14":64.47,"sma_20":26072.2,"sma_60":24306.62,"sma_120":21622.8},{"date":"2025-12-09","open":27065,"high":27065,"low":26857,"close":26942,"volume":3093,"rsi_14":66.51,"sma_20":26095.75,"sma_60":24429.8,"sma_120":21704.47},{"date":"2025-12-10","open":27130,"high":27189,"low":26897,"close":27036,"volume":134,"rsi_14":62.56,"sma_20":26109.15,"sma_60":24548.12,"sma_120":21786.39},{"date":"2025-12-11","open":27234,"high":27234,"low":26684,"close":26684,"volume":3127,"rsi_14":75.99,"sma_20":26094.65,"sma_60":24656.32,"sma_120":21863.71},{"date":"2025-12-12","open":26847,"high":27065,"low":26793,"close":26996,"volume":830,"rsi_14":77.41,"sma_20":26158.6,"sma_60":24763.65,"sma_120":21943.61},{"date":"2025-12-15","open":26431,"high":26575,"low":26074,"close":26485,"volume":3534,"rsi_14":67.81,"sma_20":26168.55,"sma_60":24861.57,"sma_120":22017.19},{"date":"2025-12-16","open":26456,"high":26461,"low":25806,"close":25811,"volume":5924,"rsi_14":53.53,"sma_20":26188.9,"sma_60":24940.72,"sma_120":22085.11},{"date":"2025-12-17","open":25980,"high":26347,"low":25871,"close":26347,"volume":7131,"rsi_14":55.2,"sma_20":26248.6,"sma_60":25033.5,"sma_120":22152.89},{"date":"2025-12-18","open":26020,"high":26223,"low":25866,"close":26059,"volume":7276,"rsi_14":55.66,"sma_20":26260.35,"sma_60":25113.52,"sma_120":22217.43},{"date":"2025-12-19","open":26580,"high":26580,"low":26089,"close":26223,"volume":262,"rsi_14":58.45,"sma_20":26341.05,"sma_60":25199.27,"sma_120":22285.09},{"date":"2025-12-22","open":26867,"high":26867,"low":26689,"close":26733,"volume":760,"rsi_14":58.45,"sma_20":26444.3,"sma_60":25288.8,"sma_120":22357.08},{"date":"2025-12-23","open":27041,"high":27095,"low":26862,"close":26862,"volume":2808,"rsi_14":57.02,"sma_20":26544.9,"sma_60":25376.28,"sma_120":22429.99},{"date":"2025-12-24","open":27115,"high":27115,"low":26907,"close":26907,"volume":149,"rsi_14":58.55,"sma_20":26616.5,"sma_60":25467.48,"sma_120":22502.4},{"date":"2025-12-26","open":27095,"high":27323,"low":27095,"close":27189,"volume":2853,"rsi_14":56.67,"sma_20":26684.0,"sma_60":25561.87,"sma_120":22578.38},{"date":"2025-12-29","open":27730,"high":27963,"low":27720,"close":27958,"volume":1143,"rsi_14":59.94,"sma_20":26806.75,"sma_60":25679.08,"sma_120":22657.69},{"date":"2025-12-30","open":27987,"high":28206,"low":27958,"close":28017,"volume":1030,"rsi_14":61.39,"sma_20":26938.0,"sma_60":25790.12,"sma_120":22740.43},{"date":"2026-01-02","open":28255,"high":29028,"low":28235,"close":28924,"volume":943,"rsi_14":67.05,"sma_20":27089.25,"sma_60":25917.88,"sma_120":22830.67},{"date":"2026-01-05","open":29742,"high":30238,"low":29703,"close":30193,"volume":3305,"rsi_14":77.19,"sma_20":27290.0,"sma_60":26061.45,"sma_120":22928.69},{"date":"2026-01-06","open":30218,"high":30848,"low":29693,"close":30848,"volume":1552,"rsi_14":78.34,"sma_20":27528.25,"sma_60":26206.68,"sma_120":23032.79},{"date":"2026-01-07","open":31324,"high":31507,"low":30635,"close":30843,"volume":17956,"rsi_14":84.63,"sma_20":27742.0,"sma_60":26339.85,"sma_120":23134.69},{"date":"2026-01-08","open":30853,"high":31626,"low":30843,"close":31145,"volume":4188,"rsi_14":95.06,"sma_20":27950.25,"sma_60":26483.72,"sma_120":23238.52},{"date":"2026-01-09","open":30947,"high":31348,"low":30635,"close":31348,"volume":3356,"rsi_14":94.76,"sma_20":28172.5,"sma_60":26632.65,"sma_120":23342.68},{"date":"2026-01-12","open":31819,"high":31819,"low":31031,"close":31447,"volume":4605,"rsi_14":99.91,"sma_20":28395.0,"sma_60":26772.92,"sma_120":23446.7},{"date":"2026-01-13","open":31799,"high":31804,"low":31467,"close":31710,"volume":4255,"rsi_14":99.91,"sma_20":28648.5,"sma_60":26908.6,"sma_120":23553.99},{"date":"2026-01-14","open":31750,"high":31968,"low":31651,"close":31968,"volume":3234,"rsi_14":99.91,"sma_20":28899.25,"sma_60":27044.82,"sma_120":23663.04},{"date":"2026-01-15","open":31904,"high":32573,"low":31780,"close":32573,"volume":4139,"rsi_14":99.91,"sma_20":29206.25,"sma_60":27184.02,"sma_120":23777.26},{"date":"2026-01-16","open":32716,"high":33029,"low":32538,"close":32826,"volume":14564,"rsi_14":99.92,"sma_20":29560.0,"sma_60":27327.38,"sma_120":23891.33},{"date":"2026-01-19","open":32895,"high":33485,"low":32776,"close":33425,"volume":6148,"rsi_14":99.92,"sma_20":29917.0,"sma_60":27475.37,"sma_120":24013.48},{"date":"2026-01-20","open":33386,"high":33410,"low":32667,"close":33113,"volume":9555,"rsi_14":94.52,"sma_20":30272.75,"sma_60":27621.0,"sma_120":24132.37},{"date":"2026-01-21","open":32479,"high":33366,"low":32379,"close":33272,"volume":10149,"rsi_14":94.61,"sma_20":30628.25,"sma_60":27759.55,"sma_120":24252.58},{"date":"2026-01-22","open":34268,"high":34268,"low":33520,"close":33619,"volume":4544,"rsi_14":94.05,"sma_20":30975.5,"sma_60":27890.32,"sma_120":24375.42},{"date":"2026-01-23","open":33896,"high":34119,"low":33500,"close":33852,"volume":10291,"rsi_14":92.61,"sma_20":31328.0,"sma_60":28030.03,"sma_120":24499.4},{"date":"2026-01-26","open":34005,"high":34040,"low":33510,"close":33673,"volume":4900,"rsi_14":87.01,"sma_20":31669.25,"sma_60":28158.15,"sma_120":24620.3},{"date":"2026-01-27","open":33510,"high":34907,"low":33242,"close":34907,"volume":28529,"rsi_14":90.28,"sma_20":32058.5,"sma_60":28302.07,"sma_120":24750.17},{"date":"2026-01-28","open":35225,"high":35626,"low":35081,"close":35542,"volume":19894,"rsi_14":90.88,"sma_20":32441.0,"sma_60":28452.77,"sma_120":24886.03},{"date":"2026-01-29","open":36033,"high":36132,"low":34863,"close":35929,"volume":5479,"rsi_14":91.18,"sma_20":32840.0,"sma_60":28593.85,"sma_120":25031.35},{"date":"2026-01-30","open":35671,"high":36682,"low":35671,"close":36058,"volume":36515,"rsi_14":91.22,"sma_20":33199.75,"sma_60":28750.82,"sma_120":25175.52},{"date":"2026-02-02","open":35205,"high":35656,"low":33807,"close":33807,"volume":17986,"rsi_14":63.83,"sma_20":33382.0,"sma_60":28883.08,"sma_120":25298.95},{"date":"2026-02-03","open":35339,"high":36419,"low":35086,"close":36335,"volume":6665,"rsi_14":72.17,"sma_20":33658.75,"sma_60":29056.53,"sma_120":25444.42},{"date":"2026-02-04","open":36246,"high":36915,"low":36186,"close":36841,"volume":3408,"rsi_14":71.89,"sma_20":33961.25,"sma_60":29246.33,"sma_120":25592.48},{"date":"2026-02-05","open":35730,"high":36211,"low":35111,"close":35126,"volume":10400,"rsi_14":60.26,"sma_20":34162.0,"sma_60":29394.82,"sma_120":25726.38},{"date":"2026-02-06","open":34308,"high":35046,"low":33401,"close":34803,"volume":29200,"rsi_14":56.3,"sma_20":34336.25,"sma_60":29534.83,"sma_120":25856.95},{"date":"2026-02-09","open":36454,"high":36583,"low":36087,"close":36191,"volume":7760,"rsi_14":62.81,"sma_20":34575.5,"sma_60":29693.22,"sma_120":25999.35},{"date":"2026-02-10","open":36583,"high":36697,"low":36271,"close":36271,"volume":7401,"rsi_14":62.57,"sma_20":34805.5,"sma_60":29849.55,"sma_120":26141.13},{"date":"2026-02-11","open":36211,"high":36732,"low":35854,"close":36563,"volume":8418,"rsi_14":62.4,"sma_20":35037.25,"sma_60":30031.7,"sma_120":26285.33},{"date":"2026-02-12","open":37089,"high":37956,"low":37019,"close":37936,"volume":6220,"rsi_14":65.69,"sma_20":35307.75,"sma_60":30227.52,"sma_120":26443.27},{"date":"2026-02-13","open":37991,"high":38501,"low":37822,"close":38070,"volume":4350,"rsi_14":66.95,"sma_20":35572.25,"sma_60":30440.38,"sma_120":26603.36},{"date":"2026-02-19","open":39081,"high":39255,"low":38769,"close":39091,"volume":2706,"rsi_14":66.39,"sma_20":35858.0,"sma_60":30674.53,"sma_120":26773.31},{"date":"2026-02-20","open":39220,"high":40127,"low":39200,"close":40098,"volume":2848,"rsi_14":67.35,"sma_20":36210.25,"sma_60":30914.45,"sma_120":26950.86},{"date":"2026-02-23","open":40806,"high":40995,"low":40088,"close":40321,"volume":16521,"rsi_14":66.93,"sma_20":36565.75,"sma_60":31178.35,"sma_120":27129.83},{"date":"2026-02-24","open":40549,"high":41441,"low":39964,"close":41441,"volume":7935,"rsi_14":69.28,"sma_20":36960.25,"sma_60":31460.02,"sma_120":27316.31},{"date":"2026-02-25","open":41912,"high":42665,"low":41530,"close":42234,"volume":12694,"rsi_14":83.7,"sma_20":37383.0,"sma_60":31751.97,"sma_120":27510.62},{"date":"2026-02-26","open":42735,"high":44415,"low":42601,"close":44415,"volume":9322,"rsi_14":83.24,"sma_20":37924.75,"sma_60":32070.17,"sma_120":27723.26},{"date":"2026-02-27","open":43325,"high":44623,"low":43106,"close":43949,"volume":18701,"rsi_14":79.34,"sma_20":38380.75,"sma_60":32374.42,"sma_120":27930.99},{"date":"2026-03-03","open":42923,"high":43195,"low":40147,"close":40147,"volume":24739,"rsi_14":66.08,"sma_20":38595.7,"sma_60":32614.48,"sma_120":28104.71},{"date":"2026-03-04","open":38482,"high":39788,"low":35265,"close":35616,"volume":56055,"rsi_14":51.36,"sma_20":38564.55,"sma_60":32780.85,"sma_120":28243.05},{"date":"2026-03-05","open":39731,"high":40201,"low":38417,"close":39061,"volume":48816,"rsi_14":56.11,"sma_20":38699.2,"sma_60":32996.07,"sma_120":28408.58},{"date":"2026-03-06","open":38342,"high":38997,"low":37375,"close":38997,"volume":5860,"rsi_14":55.77,"sma_20":38944.15,"sma_60":33205.38,"sma_120":28572.67},{"date":"2026-03-09","open":36185,"high":36810,"low":35244,"close":36538,"volume":8349,"rsi_14":49.26,"sma_20":38938.65,"sma_60":33375.22,"sma_120":28714.87},{"date":"2026-03-10","open":38755,"high":39161,"low":37996,"close":38789,"volume":10093,"rsi_14":51.1,"sma_20":39020.15,"sma_60":33574.47,"sma_120":28875.93},{"date":"2026-03-11","open":39853,"high":40151,"low":38872,"close":39290,"volume":10458,"rsi_14":51.84,"sma_20":39213.25,"sma_60":33775.17,"sma_120":29040.89},{"date":"2026-03-12","open":38983,"high":39191,"low":38532,"close":39027,"volume":7209,"rsi_14":49.15,"sma_20":39409.4,"sma_60":33972.72,"sma_120":29201.26},{"date":"2026-03-13","open":37560,"high":38417,"low":37560,"close":38298,"volume":1313,"rsi_14":45.39,"sma_20":39499.1,"sma_60":34156.53,"sma_120":29352.33},{"date":"2026-03-16","open":38486,"high":38949,"low":38060,"close":38949,"volume":7376,"rsi_14":46.37,"sma_20":39617.4,"sma_60":34357.13,"sma_120":29506.72},{"date":"2026-03-17","open":40132,"high":40157,"low":39532,"close":39731,"volume":3773,"rsi_14":45.57,"sma_20":39760.05,"sma_60":34565.52,"sma_120":29664.58},{"date":"2026-03-18","open":40687,"high":41907,"low":40677,"close":41634,"volume":10034,"rsi_14":48.03,"sma_20":39928.6,"sma_60":34814.2,"sma_120":29837.88},{"date":"2026-03-19","open":40342,"high":41298,"low":40342,"close":40534,"volume":1149,"rsi_14":40.86,"sma_20":40035.35,"sma_60":35055.87,"sma_120":29998.29},{"date":"2026-03-20","open":40959,"high":40959,"low":40350,"close":40588,"volume":3639,"rsi_14":41.84,"sma_20":40093.35,"sma_60":35289.45,"sma_120":30161.47},{"date":"2026-03-23","open":38778,"high":38907,"low":37718,"close":37788,"volume":4538,"rsi_14":44.52,"sma_20":39960.55,"sma_60":35481.18,"sma_120":30297.35},{"date":"2026-03-24","open":39473,"high":39473,"low":37758,"close":38903,"volume":28721,"rsi_14":59.07,"sma_20":39872.25,"sma_60":35688.75,"sma_120":30444.01},{"date":"2026-03-25","open":39657,"high":40222,"low":39296,"close":39314,"volume":1162,"rsi_14":50.84,"sma_20":39748.0,"sma_60":35894.58,"sma_120":30591.69},{"date":"2026-03-26","open":38928,"high":38928,"low":37813,"close":37872,"volume":1890,"rsi_14":46.58,"sma_20":39511.65,"sma_60":36074.22,"sma_120":30725.25},{"date":"2026-03-27","open":36717,"high":37902,"low":36186,"close":37768,"volume":6148,"rsi_14":54.35,"sma_20":39160.1,"sma_60":36251.37,"sma_120":30859.42},{"date":"2026-03-30","open":35923,"high":36746,"low":35789,"close":36444,"volume":597,"rsi_14":41.11,"sma_20":38765.9,"sma_60":36401.72,"sma_120":30981.79},{"date":"2026-03-31","open":35423,"high":35973,"low":34763,"close":34803,"volume":20526,"rsi_14":34.34,"sma_20":38498.7,"sma_60":36511.8,"sma_120":31095.44},{"date":"2026-04-01","open":36855,"high":38387,"low":36622,"close":38219,"volume":3664,"rsi_14":47.69,"sma_20":38628.9,"sma_60":36677.82,"sma_120":31233.97},{"date":"2026-04-02","open":38828,"high":38887,"low":35799,"close":36444,"volume":4735,"rsi_14":45.0,"sma_20":38498.05,"sma_60":36799.0,"sma_120":31358.44},{"date":"2026-04-03","open":37139,"high":37655,"low":37040,"close":37545,"volume":3415,"rsi_14":46.3,"sma_20":38425.4,"sma_60":36917.18,"sma_120":31489.32},{"date":"2026-04-06","open":37887,"high":38531,"low":37634,"close":38050,"volume":4421,"rsi_14":46.44,"sma_20":38517.4,"sma_60":37038.27,"sma_120":31622.47},{"date":"2026-04-07","open":39260,"high":39260,"low":38055,"close":38665,"volume":3661,"rsi_14":42.57,"sma_20":38527.9,"sma_60":37169.77,"sma_120":31754.81},{"date":"2026-04-08","open":41129,"high":41912,"low":40772,"close":41401,"volume":6681,"rsi_14":53.16,"sma_20":38651.3,"sma_60":37342.18,"sma_120":31912.95},{"date":"2026-04-09","open":41223,"high":41233,"low":40489,"close":40519,"volume":972,"rsi_14":50.69,"sma_20":38743.4,"sma_60":37496.35,"sma_120":32064.5},{"date":"2026-04-10","open":41485,"high":41723,"low":41138,"close":41138,"volume":1357,"rsi_14":60.26,"sma_20":38903.2,"sma_60":37659.27,"sma_120":32216.09},{"date":"2026-04-13","open":40251,"high":40940,"low":40251,"close":40707,"volume":6619,"rsi_14":56.2,"sma_20":39008.65,"sma_60":37810.52,"sma_120":32359.56},{"date":"2026-04-14","open":41961,"high":42487,"low":41768,"close":42001,"volume":3186,"rsi_14":58.35,"sma_20":39140.25,"sma_60":37979.18,"sma_120":32512.0},{"date":"2026-04-15","open":43315,"high":43726,"low":42784,"close":42958,"volume":2698,"rsi_14":65.33,"sma_20":39224.95,"sma_60":38153.77,"sma_120":32668.89},{"date":"2026-04-16","open":43518,"high":44038,"low":43211,"close":43805,"volume":3965,"rsi_14":67.3,"sma_20":39407.45,"sma_60":38338.35,"sma_120":32832.87},{"date":"2026-04-17","open":44078,"high":44078,"low":43602,"close":43716,"volume":1113,"rsi_14":72.09,"sma_20":39582.7,"sma_60":38511.35,"sma_120":32993.36},{"date":"2026-04-20","open":43914,"high":44326,"low":43632,"close":43914,"volume":3129,"rsi_14":79.9,"sma_20":39908.0,"sma_60":38692.93,"sma_120":33156.97},{"date":"2026-04-21","open":44400,"high":45109,"low":44400,"close":45109,"volume":7586,"rsi_14":76.65,"sma_20":40237.8,"sma_60":38891.93,"sma_120":33325.74},{"date":"2026-04-22","open":45109,"high":45352,"low":44564,"close":45352,"volume":7522,"rsi_14":88.33,"sma_20":40559.3,"sma_60":39089.18,"sma_120":33489.75},{"date":"2026-04-23","open":45729,"high":46452,"low":44589,"close":45575,"volume":4612,"rsi_14":87.43,"sma_20":40964.15,"sma_60":39286.27,"sma_120":33658.15},{"date":"2026-04-24","open":45996,"high":45996,"low":45035,"close":45644,"volume":3218,"rsi_14":86.51,"sma_20":41377.7,"sma_60":39487.52,"sma_120":33822.83},{"date":"2026-04-27","open":45991,"high":47018,"low":45922,"close":46472,"volume":8156,"rsi_14":86.78,"sma_20":41899.15,"sma_60":39681.93,"sma_120":33992.0},{"date":"2026-04-28","open":47087,"high":47389,"low":46794,"close":46894,"volume":1263,"rsi_14":83.09,"sma_20":42523.9,"sma_60":39872.77,"sma_120":34162.77},{"date":"2026-04-29","open":46651,"high":47315,"low":46551,"close":47160,"volume":5228,"rsi_14":92.36,"sma_20":42975.35,"sma_60":40056.27,"sma_120":34325.06},{"date":"2026-04-30","open":47709,"high":47709,"low":46297,"close":46297,"volume":1696,"rsi_14":81.47,"sma_20":43472.3,"sma_60":40223.18,"sma_120":34487.0},{"date":"2026-05-04","open":47809,"high":49221,"low":47674,"close":49191,"volume":13202,"rsi_14":90.18,"sma_20":44059.25,"sma_60":40476.27,"sma_120":34679.68},{"date":"2026-05-06","open":52475,"high":53728,"low":51776,"close":53588,"volume":9163,"rsi_14":92.46,"sma_20":44824.75,"sma_60":40760.27,"sma_120":34908.4},{"date":"2026-05-07","open":53927,"high":54496,"low":52405,"close":54272,"volume":26158,"rsi_14":92.3,"sma_20":45593.5,"sma_60":41047.18,"sma_120":35146.76},{"date":"2026-05-08","open":53164,"high":54446,"low":52914,"close":54316,"volume":6435,"rsi_14":91.79,"sma_20":46226.5,"sma_60":41363.68,"sma_120":35379.25},{"date":"2026-05-11","open":56778,"high":58754,"low":56428,"close":57426,"volume":33479,"rsi_14":94.01,"sma_20":47059.75,"sma_60":41737.52,"sma_120":35636.18},{"date":"2026-05-12","open":58239,"high":58793,"low":54890,"close":56208,"volume":17128,"rsi_14":86.89,"sma_20":47800.75,"sma_60":42067.68,"sma_120":35880.45},{"date":"2026-05-13","open":54661,"high":57810,"low":54132,"close":57780,"volume":12383,"rsi_14":87.18,"sma_20":48642.25,"sma_60":42422.77,"sma_120":36136.16},{"date":"2026-05-14","open":57969,"high":59132,"low":57850,"close":58593,"volume":5328,"rsi_14":87.61,"sma_20":49459.25,"sma_60":42786.52,"sma_120":36409.11},{"date":"2026-05-15","open":58603,"high":59392,"low":54057,"close":55125,"volume":8479,"rsi_14":72.61,"sma_20":50054.25,"sma_60":43069.27,"sma_120":36648.39},{"date":"2026-05-18","open":54306,"high":56347,"low":52400,"close":55654,"volume":16319,"rsi_14":73.21,"sma_20":50633.0,"sma_60":43358.6,"sma_120":36899.49},{"date":"2026-05-19","open":54725,"high":54890,"low":52649,"close":53852,"volume":6169,"rsi_14":66.16,"sma_20":51126.0,"sma_60":43600.68,"sma_120":37137.61},{"date":"2026-05-20","open":53867,"high":53912,"low":52075,"close":53578,"volume":26063,"rsi_14":64.66,"sma_20":51595.25,"sma_60":43821.27,"sma_120":37367.86},{"date":"2026-05-21","open":55704,"high":58089,"low":55609,"close":57860,"volume":5875,"rsi_14":70.62,"sma_20":52218.75,"sma_60":44109.6,"sma_120":37643.97},{"date":"2026-05-22","open":58065,"high":58671,"low":57681,"close":57950,"volume":6942,"rsi_14":73.14,"sma_20":52834.5,"sma_60":44380.6,"sma_120":37920.31},{"date":"2026-05-26","open":59536,"high":60385,"low":59282,"close":59931,"volume":4204,"rsi_14":72.13,"sma_20":53538.25,"sma_60":44671.35,"sma_120":38211.66},{"date":"2026-05-27","open":60185,"high":63714,"low":59931,"close":61857,"volume":8744,"rsi_14":68.97,"sma_20":54335.0,"sma_60":44957.6,"sma_120":38513.88},{"date":"2026-05-28","open":61223,"high":62012,"low":58753,"close":61398,"volume":11874,"rsi_14":66.52,"sma_20":55067.0,"sma_60":45244.02,"sma_120":38809.22},{"date":"2026-05-29","open":62910,"high":63778,"low":61443,"close":63729,"volume":6610,"rsi_14":69.73,"sma_20":55894.5,"sma_60":45639.03,"sma_120":39126.76},{"date":"2026-06-01","open":64023,"high":67621,"low":63729,"close":67232,"volume":15745,"rsi_14":70.22,"sma_20":56900.0,"sma_60":46168.08,"sma_120":39474.47},{"date":"2026-06-02","open":67871,"high":68340,"low":64991,"close":67671,"volume":17204,"rsi_14":74.42,"sma_20":57970.75,"sma_60":46647.03,"sma_120":39821.55},{"date":"2026-06-04","open":65949,"high":66977,"low":65326,"close":65760,"volume":18272,"rsi_14":66.76,"sma_20":58800.75,"sma_60":47095.13,"sma_120":40150.26},{"date":"2026-06-05","open":63239,"high":63758,"low":61079,"close":62157,"volume":34582,"rsi_14":56.7,"sma_20":59230.0,"sma_60":47524.05,"sma_120":40449.63},{"date":"2026-06-08","open":55424,"high":59452,"low":55424,"close":56642,"volume":18478,"rsi_14":52.65,"sma_20":59348.75,"sma_60":47823.38,"sma_120":40698.93},{"date":"2026-06-09","open":59432,"high":61942,"low":57989,"close":61657,"volume":6911,"rsi_14":59.06,"sma_20":59716.5,"sma_60":48198.1,"sma_120":40986.63},{"date":"2026-06-10","open":59951,"high":60669,"low":57046,"close":58683,"volume":7478,"rsi_14":57.04,"sma_20":59779.5,"sma_60":48527.55,"sma_120":41250.13},{"date":"2026-06-11","open":56193,"high":58943,"low":55714,"close":58349,"volume":16228,"rsi_14":56.94,"sma_20":59886.75,"sma_60":48863.57,"sma_120":41510.05},{"date":"2026-06-12","open":62626,"high":64138,"low":61318,"close":61772,"volume":9536,"rsi_14":55.84,"sma_20":60086.75,"sma_60":49245.88,"sma_120":41801.51},{"date":"2026-06-15","open":65135,"high":65374,"low":64346,"close":64791,"volume":12124,"rsi_14":59.39,"sma_20":60397.25,"sma_60":49665.58,"sma_120":42115.55},{"date":"2026-06-16","open":66463,"high":66723,"low":64692,"close":66688,"volume":10136,"rsi_14":59.29,"sma_20":60976.5,"sma_60":50085.23,"sma_120":42449.72},{"date":"2026-06-17","open":64990,"high":67970,"low":64990,"close":67970,"volume":3818,"rsi_14":58.56,"sma_20":61593.5,"sma_60":50544.65,"sma_120":42800.26},{"date":"2026-06-18","open":67971,"high":70281,"low":67971,"close":70281,"volume":8515,"rsi_14":61.83,"sma_20":62416.5,"sma_60":51041.73,"sma_120":43165.59},{"date":"2026-06-19","open":72297,"high":72762,"low":68450,"close":70291,"volume":7403,"rsi_14":59.31,"sma_20":63253.75,"sma_60":51585.67,"sma_120":43533.43},{"date":"2026-06-22","open":70291,"high":72073,"low":68864,"close":70715,"volume":19244,"rsi_14":55.42,"sma_20":63897.75,"sma_60":52118.1,"sma_120":43903.43},{"date":"2026-06-23","open":70845,"high":71363,"low":63429,"close":63649,"volume":12966,"rsi_14":44.81,"sma_20":64183.25,"sma_60":52525.68,"sma_120":44210.13},{"date":"2026-06-24","open":64787,"high":66693,"low":62646,"close":66009,"volume":14718,"rsi_14":50.32,"sma_20":64487.75,"sma_60":52996.72,"sma_120":44535.47},{"date":"2026-06-25","open":69897,"high":71095,"low":68744,"close":69867,"volume":22390,"rsi_14":59.76,"sma_20":64889.0,"sma_60":53533.9,"sma_120":44892.63},{"date":"2026-06-26","open":69328,"high":69328,"low":63878,"close":66159,"volume":5929,"rsi_14":62.63,"sma_20":65127.5,"sma_60":54031.22,"sma_120":45216.47},{"date":"2026-06-29","open":65306,"high":66159,"low":63145,"close":65281,"volume":5926,"rsi_14":55.4,"sma_20":65205.25,"sma_60":54541.22,"sma_120":45526.51},{"date":"2026-06-30","open":65181,"high":67372,"low":63634,"close":66164,"volume":6524,"rsi_14":61.89,"sma_20":65151.75,"sma_60":55009.03,"sma_120":45843.43},{"date":"2026-07-01","open":66567,"high":66567,"low":62900,"close":64253,"volume":2566,"rsi_14":58.94,"sma_20":64980.5,"sma_60":55474.52,"sma_120":46136.76},{"date":"2026-07-02","open":60406,"high":62286,"low":58010,"close":60585,"volume":4299,"rsi_14":48.22,"sma_20":64721.25,"sma_60":55860.42,"sma_120":46388.8},{"date":"2026-07-03","open":58888,"high":62596,"low":56392,"close":62501,"volume":5227,"rsi_14":46.44,"sma_20":64738.5,"sma_60":56264.42,"sma_120":46651.34},{"date":"2026-07-06","open":63379,"high":64357,"low":60185,"close":62181,"volume":20833,"rsi_14":42.64,"sma_20":65016.0,"sma_60":56652.75,"sma_120":46911.26},{"date":"2026-07-07","open":60719,"high":60819,"low":56652,"close":58933,"volume":9456,"rsi_14":36.12,"sma_20":64879.5,"sma_60":56940.83,"sma_120":47141.51},{"date":"2026-07-08","open":57351,"high":59916,"low":55125,"close":55634,"volume":6247,"rsi_14":28.17,"sma_20":64726.75,"sma_60":57188.67,"sma_120":47342.51},{"date":"2026-07-09","open":57191,"high":58084,"low":54281,"close":56113,"volume":5713,"rsi_14":29.16,"sma_20":64614.75,"sma_60":57434.08,"sma_120":47546.68},{"date":"2026-07-10","open":57969,"high":58972,"low":56891,"close":57530,"volume":4917,"rsi_14":31.17,"sma_20":64402.25,"sma_60":57710.42,"sma_120":47760.47},{"date":"2026-07-13","open":56982,"high":57391,"low":51303,"close":51642,"volume":5729,"rsi_14":32.26,"sma_20":63743.5,"sma_60":57866.67,"sma_120":47922.93},{"date":"2026-07-14","open":51333,"high":53109,"low":48907,"close":52191,"volume":10080,"rsi_14":28.42,"sma_20":63017.25,"sma_60":58016.0,"sma_120":48084.88},{"date":"2026-07-15","open":55908,"high":56981,"low":55235,"close":56013,"volume":3700,"rsi_14":28.35,"sma_20":62418.25,"sma_60":58214.92,"sma_120":48276.63},{"date":"2026-07-16","open":52879,"high":52879,"low":50908,"close":51806,"volume":1924,"rsi_14":27.91,"sma_20":61492.75,"sma_60":58345.08,"sma_120":48428.22},{"date":"2026-07-20","open":49581,"high":51562,"low":48962,"close":49526,"volume":9247,"rsi_14":26.76,"sma_20":60452.5,"sma_60":58433.83,"sma_120":48563.38},{"date":"2026-07-21","open":48902,"high":52007,"low":48902,"close":51522,"volume":5451,"rsi_14":29.08,"sma_20":59491.0,"sma_60":58535.83,"sma_120":48713.88},{"date":"2026-07-22","open":54496,"high":54581,"low":51736,"close":51916,"volume":2664,"rsi_14":31.58,"sma_20":58903.25,"sma_60":58640.33,"sma_120":48864.76},{"date":"2026-07-23","open":53288,"high":54092,"low":52974,"close":54092,"volume":7586,"rsi_14":39.85,"sma_20":58306.25,"sma_60":58777.42,"sma_120":49031.84},{"date":"2026-07-24","open":53249,"high":53249,"low":50345,"close":50554,"volume":1240,"rsi_14":32.23,"sma_20":57338.75,"sma_60":58854.25,"sma_120":49170.88},{"date":"2026-07-27","open":51432,"high":51432,"low":49580,"close":51267,"volume":632,"rsi_14":33.95,"sma_20":56592.75,"sma_60":58929.08,"sma_120":49305.51},{"date":"2026-07-28","open":48148,"high":48148,"low":44914,"close":45044,"volume":1186,"rsi_14":31.22,"sma_20":55579.0,"sma_60":58892.92,"sma_120":49382.84},{"date":"2026-07-29","open":45508,"high":46451,"low":38925,"close":42489,"volume":17838,"rsi_14":31.79,"sma_20":54389.0,"sma_60":58813.58,"sma_120":49434.93},{"date":"2026-07-30","open":42650,"high":44515,"low":41090,"close":41775,"volume":13685,"rsi_14":30.28,"sma_20":53259.0,"sma_60":58736.75,"sma_120":49479.97},{"date":"2026-07-31","open":47375,"high":52060,"low":47375,"close":52025,"volume":2092,"rsi_14":43.82,"sma_20":52825.25,"sma_60":58782.42,"sma_120":49629.34},{"date":"2026-08-03","open":48700,"high":48700,"low":47100,"close":47475,"volume":4532,"rsi_14":45.16,"sma_20":52068.0,"sma_60":58678.83,"sma_120":49719.55},{"date":"2026-08-04","open":48330,"high":48330,"low":45705,"close":47785,"volume":2976,"rsi_14":44.86,"sma_20":51342.25,"sma_60":58569.0,"sma_120":49808.09},{"date":"2026-08-05","open":50040,"high":50640,"low":49300,"close":49900,"volume":1693,"rsi_14":42.62,"sma_20":50885.0,"sma_60":58493.67,"sma_120":49928.68},{"date":"2026-08-06","open":48815,"high":48815,"low":46600,"close":47015,"volume":4741,"rsi_14":44.01,"sma_20":50448.75,"sma_60":58318.33,"sma_120":50027.93},{"date":"2026-08-07","open":47490,"high":47750,"low":45910,"close":46205,"volume":5792,"rsi_14":45.66,"sma_20":49948.0,"sma_60":58149.83,"sma_120":50108.76},{"date":"2026-08-10","open":47000,"high":47500,"low":46205,"close":46715,"volume":1399,"rsi_14":43.63,"sma_20":49348.2,"sma_60":57867.47,"sma_120":50142.42},{"date":"2026-08-11","open":46015,"high":47495,"low":45925,"close":47135,"volume":1447,"rsi_14":43.67,"sma_20":49122.85,"sma_60":57676.48,"sma_120":50227.88},{"date":"2026-08-12","open":47850,"high":49880,"low":47770,"close":49250,"volume":2925,"rsi_14":43.58,"sma_20":48975.8,"sma_60":57578.55,"sma_120":50319.42},{"date":"2026-08-13","open":51070,"high":51655,"low":50630,"close":50935,"volume":2153,"rsi_14":50.53,"sma_20":48721.85,"sma_60":57499.88,"sma_120":50423.88},{"date":"2026-08-14","open":52640,"high":52745,"low":51580,"close":52440,"volume":971,"rsi_14":51.6,"sma_20":48753.5,"sma_60":57476.33,"sma_120":50532.29},{"date":"2026-08-18","open":53775,"high":54695,"low":51190,"close":52000,"volume":2434,"rsi_14":61.27,"sma_20":48877.2,"sma_60":57450.02,"sma_120":50628.58},{"date":"2026-08-19","open":49035,"high":49230,"low":47965,"close":48515,"volume":1478,"rsi_14":59.47,"sma_20":48726.85,"sma_60":57294.25,"sma_120":50693.96},{"date":"2026-08-20","open":49945,"high":52075,"low":49370,"close":51535,"volume":3292,"rsi_14":64.31,"sma_20":48707.75,"sma_60":57187.33,"sma_120":50775.08},{"date":"2026-08-21","open":51480,"high":53170,"low":51480,"close":52690,"volume":18853,"rsi_14":51.33,"sma_20":48637.6,"sma_60":57066.63,"sma_120":50859.17},{"date":"2026-08-24","open":52560,"high":52560,"low":50240,"close":50240,"volume":10264,"rsi_14":56.04,"sma_20":48621.9,"sma_60":56873.0,"sma_120":50904.5},{"date":"2026-08-25","open":49310,"high":50640,"low":48490,"close":50490,"volume":3270,"rsi_14":55.92,"sma_20":48583.0,"sma_60":56691.18,"sma_120":50955.83},{"date":"2026-08-26","open":50925,"high":51920,"low":50650,"close":51370,"volume":1225,"rsi_14":53.4,"sma_20":48899.25,"sma_60":56485.18,"sma_120":51049.34},{"date":"2026-08-27","open":52525,"high":52525,"low":51585,"close":51745,"volume":4923,"rsi_14":62.38,"sma_20":49362.0,"sma_60":56227.05,"sma_120":51183.74},{"date":"2026-08-28","open":51570,"high":51950,"low":50890,"close":51045,"volume":3733,"rsi_14":62.74,"sma_20":49825.5,"sma_60":55949.93,"sma_120":51283.59},{"date":"2026-08-31","open":49685,"high":50875,"low":49500,"close":50875,"volume":1436,"rsi_14":61.15,"sma_20":49768.0,"sma_60":55701.83,"sma_120":51382.56},{"date":"2026-09-01","open":50640,"high":51415,"low":50585,"close":51105,"volume":4648,"rsi_14":60.75,"sma_20":49949.5,"sma_60":55517.63,"sma_120":51503.93},{"date":"2026-09-02","open":49965,"high":50230,"low":49200,"close":49200,"volume":1297,"rsi_14":49.86,"sma_20":50020.25,"sma_60":55393.58,"sma_120":51590.68},{"date":"2026-09-03","open":49605,"high":50110,"low":48575,"close":49320,"volume":1459,"rsi_14":45.16,"sma_20":49991.25,"sma_60":55187.95,"sma_120":51674.25},{"date":"2026-09-04","open":50055,"high":50625,"low":49790,"close":50270,"volume":18254,"rsi_14":43.27,"sma_20":50154.0,"sma_60":55047.72,"sma_120":51767.93},{"date":"2026-09-07","open":51880,"high":53000,"low":51870,"close":53000,"volume":5441,"rsi_14":52.71,"sma_20":50493.75,"sma_60":54958.55,"sma_120":51890.44},{"date":"2026-09-08","open":53485,"high":54370,"low":52735,"close":52735,"volume":1756,"rsi_14":63.88,"sma_20":50794.75,"sma_60":54807.92,"sma_120":52005.31},{"date":"2026-09-09","open":52960,"high":53855,"low":52915,"close":53070,"volume":963,"rsi_14":56.13,"sma_20":51091.5,"sma_60":54612.53,"sma_120":52116.45},{"date":"2026-09-10","open":53035,"high":53450,"low":52255,"close":53450,"volume":366,"rsi_14":53.24,"sma_20":51301.5,"sma_60":54391.88,"sma_120":52214.9},{"date":"2026-09-11","open":51670,"high":52190,"low":51490,"close":52055,"volume":1500,"rsi_14":58.49,"sma_20":51357.5,"sma_60":54126.6,"sma_120":52310.9},{"date":"2026-09-14","open":50100,"high":50780,"low":49845,"close":49895,"volume":2179,"rsi_14":47.64,"sma_20":51230.25,"sma_60":53786.82,"sma_120":52388.44},{"date":"2026-09-15","open":49845,"high":50470,"low":49495,"close":49495,"volume":691,"rsi_14":42.26,"sma_20":51105.0,"sma_60":53440.2,"sma_120":52485.99},{"date":"2026-09-16","open":50000,"high":50410,"low":49850,"close":50410,"volume":385,"rsi_14":44.73,"sma_20":51199.75,"sma_60":53101.77,"sma_120":52581.88},{"date":"2026-09-17","open":50900,"high":50915,"low":50530,"close":50555,"volume":2677,"rsi_14":47.98,"sma_20":51150.75,"sma_60":52883.52,"sma_120":52675.54},{"date":"2026-09-18","open":51750,"high":52195,"low":51595,"close":52005,"volume":6715,"rsi_14":54.22,"sma_20":51116.5,"sma_60":52650.1,"sma_120":52793.31},{"date":"2026-09-21","open":52785,"high":53530,"low":52395,"close":53195,"volume":23080,"rsi_14":57.29,"sma_20":51264.25,"sma_60":52372.22,"sma_120":52921.86},{"date":"2026-09-22","open":54825,"high":54825,"low":53140,"close":53195,"volume":3325,"rsi_14":66.06,"sma_20":51399.5,"sma_60":52156.13,"sma_120":53061.43},{"date":"2026-09-23","open":54795,"high":54795,"low":53675,"close":54300,"volume":535,"rsi_14":68.55,"sma_20":51546.0,"sma_60":51973.1,"sma_120":53223.89},{"date":"2026-09-28","open":53720,"high":53855,"low":52440,"close":52490,"volume":1332,"rsi_14":57.77,"sma_20":51583.25,"sma_60":51745.18,"sma_120":53342.8},{"date":"2026-09-29","open":52545,"high":52915,"low":52000,"close":52555,"volume":2448,"rsi_14":48.08,"sma_20":51658.75,"sma_60":51550.2,"sma_120":53477.04},{"date":"2026-09-30","open":53055,"high":53185,"low":52035,"close":52405,"volume":2834,"rsi_14":48.57,"sma_20":51735.25,"sma_60":51413.87,"sma_120":53600.87},{"date":"2026-10-01","open":51610,"high":53295,"low":51600,"close":53155,"volume":1961,"rsi_14":50.36,"sma_20":51837.75,"sma_60":51258.08,"sma_120":53723.99},{"date":"2026-10-02","open":52870,"high":53590,"low":52870,"close":53210,"volume":8303,"rsi_14":48.96,"sma_20":52038.25,"sma_60":51108.55,"sma_120":53842.41},{"date":"2026-10-06","open":53845,"high":53845,"low":52610,"close":52750,"volume":2499,"rsi_14":53.26,"sma_20":52209.75,"sma_60":51005.48,"sma_120":53933.99},{"date":"2026-10-07","open":52435,"high":53365,"low":51855,"close":51960,"volume":4923,"rsi_14":61.12,"sma_20":52294.25,"sma_60":50944.23,"sma_120":54026.41},{"date":"2026-10-08","open":51710,"high":51750,"low":50690,"close":50690,"volume":2069,"rsi_14":55.88,"sma_20":52178.75,"sma_60":50853.83,"sma_120":54103.03},{"date":"2026-10-12","open":49875,"high":50065,"low":48500,"close":48700,"volume":8390,"rsi_14":42.39,"sma_20":51977.0,"sma_60":50706.65,"sma_120":54166.7},{"date":"2026-10-13","open":46290,"high":46420,"low":44545,"close":45460,"volume":2804,"rsi_14":32.22,"sma_20":51596.5,"sma_60":50603.62,"sma_120":54192.49},{"date":"2026-10-14","open":45995,"high":46550,"low":44705,"close":44705,"volume":7077,"rsi_14":23.22,"sma_20":51159.25,"sma_60":50478.85,"sma_120":54203.95},{"date":"2026-10-15","open":42515,"high":42930,"low":40675,"close":41480,"volume":7674,"rsi_14":12.61,"sma_20":50630.5,"sma_60":50236.62,"sma_120":54181.41},{"date":"2026-10-16","open":41850,"high":43340,"low":41690,"close":42010,"volume":8714,"rsi_14":15.47,"sma_20":50236.25,"sma_60":50073.33,"sma_120":54164.03},{"date":"2026-10-19","open":40760,"high":43080,"low":40760,"close":43080,"volume":8945,"rsi_14":15.28,"sma_20":49915.5,"sma_60":49965.9,"sma_120":54153.91},{"date":"2026-10-20","open":42000,"high":42105,"low":41000,"close":41500,"volume":7757,"rsi_14":15.51,"sma_20":49470.0,"sma_60":49798.87,"sma_120":54120.57},{"date":"2026-10-21","open":42345,"high":43620,"low":42345,"close":42805,"volume":8716,"rsi_14":21.61,"sma_20":49082.5,"sma_60":49647.0,"sma_120":54096.07},{"date":"2026-10-22","open":42845,"high":42900,"low":41000,"close":41400,"volume":7312,"rsi_14":20.14,"sma_20":48552.25,"sma_60":49435.45,"sma_120":54057.99},{"date":"2026-10-23","open":38895,"high":41450,"low":38477,"close":41450,"volume":12344,"rsi_14":16.98,"sma_20":47965.0,"sma_60":49283.72,"sma_120":54019.74}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX MSCI Korea","phase":"above-fold","symbol_resolved":true}