{"status":"ok","report":{"price_analysis":{"current":15535.0,"change_1d":0.0,"change_7d":-2.2,"change_30d":-4.0,"high_30d":16740.0,"low_30d":15280.0,"position_in_range":17.0,"support":15426.0,"resistance":16594.0},"summary":"TIGER 구리실물(160580)은(는) S&P GSCI Cash Copper Index를 추종하는 ETF입니다, 순자산 1,801억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 35.3로 약세 구간입니다. MACD(-144.32)가 시그널선(-95.01)을 하회합니다(데드크로스). 현재가가 SMA20(16000)과 SMA60(16234) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15498~16501 (현재 위치 4%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":35.326086956521735,"macd":-144.32464600053754,"macd_signal":-95.00931348480599,"sma_20":15999.5,"sma_60":16234.333333333334,"bb_upper":16500.727493260296,"bb_lower":15498.272506739704,"atr_14":270.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -332.00, 기관 순매수 12.61만. 30일 누적: 외국인 163.00, 기관 23.01만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-332.0,"institutional_flow":126090.0,"data":[{"date":"2026-10-23","foreign_net":385.0,"institution_net":51538.0,"retail_net":-51923.0},{"date":"2026-10-22","foreign_net":-550.0,"institution_net":32373.0,"retail_net":-31823.0},{"date":"2026-10-21","foreign_net":371.0,"institution_net":32671.0,"retail_net":-33042.0},{"date":"2026-10-20","foreign_net":1.0,"institution_net":7062.0,"retail_net":-7063.0},{"date":"2026-10-19","foreign_net":-539.0,"institution_net":2446.0,"retail_net":-1907.0},{"date":"2026-10-16","foreign_net":658.0,"institution_net":19084.0,"retail_net":-19742.0},{"date":"2026-10-15","foreign_net":-1213.0,"institution_net":31375.0,"retail_net":-30162.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-994.0,"retail_net":994.0},{"date":"2026-10-13","foreign_net":515.0,"institution_net":33438.0,"retail_net":-33953.0},{"date":"2026-10-12","foreign_net":-282.0,"institution_net":34231.0,"retail_net":-33949.0},{"date":"2026-10-08","foreign_net":-472.0,"institution_net":15116.0,"retail_net":-14644.0},{"date":"2026-10-07","foreign_net":-207.0,"institution_net":9999.0,"retail_net":-9792.0},{"date":"2026-10-06","foreign_net":-45.0,"institution_net":8389.0,"retail_net":-8344.0},{"date":"2026-10-02","foreign_net":548.0,"institution_net":-6121.0,"retail_net":5573.0},{"date":"2026-10-01","foreign_net":134.0,"institution_net":187.0,"retail_net":-321.0},{"date":"2026-09-30","foreign_net":-303.0,"institution_net":-1511.0,"retail_net":1814.0},{"date":"2026-09-29","foreign_net":-91.0,"institution_net":9192.0,"retail_net":-9101.0},{"date":"2026-09-28","foreign_net":-877.0,"institution_net":5160.0,"retail_net":-4283.0},{"date":"2026-09-23","foreign_net":-26.0,"institution_net":48822.0,"retail_net":-48796.0},{"date":"2026-09-22","foreign_net":26.0,"institution_net":-810.0,"retail_net":784.0},{"date":"2026-09-21","foreign_net":225.0,"institution_net":20250.0,"retail_net":-20475.0},{"date":"2026-09-18","foreign_net":583.0,"institution_net":14669.0,"retail_net":-15252.0},{"date":"2026-09-17","foreign_net":-2.0,"institution_net":20703.0,"retail_net":-20701.0},{"date":"2026-09-16","foreign_net":543.0,"institution_net":-2394.0,"retail_net":1851.0},{"date":"2026-09-15","foreign_net":-176.0,"institution_net":-137381.0,"retail_net":137557.0},{"date":"2026-09-14","foreign_net":-325.0,"institution_net":-5904.0,"retail_net":6229.0},{"date":"2026-09-11","foreign_net":37.0,"institution_net":-17813.0,"retail_net":17776.0},{"date":"2026-09-10","foreign_net":352.0,"institution_net":9658.0,"retail_net":-10010.0},{"date":"2026-09-09","foreign_net":-322.0,"institution_net":-5870.0,"retail_net":6192.0},{"date":"2026-09-08","foreign_net":1215.0,"institution_net":2546.0,"retail_net":-3761.0}],"periods":{"d1":{"foreign_net":385.0,"institution_net":51538.0,"retail_net":-51923.0},"d3":{"foreign_net":206.0,"institution_net":116582.0,"retail_net":-116788.0},"d7":{"foreign_net":-887.0,"institution_net":176549.0,"retail_net":-175662.0},"d14":{"foreign_net":-830.0,"institution_net":270607.0,"retail_net":-269777.0},"d30":{"foreign_net":163.0,"institution_net":230111.0,"retail_net":-230274.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":36,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.3,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.0,"unit":"%","percentile":42,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0121,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.01,"summary":"배당수익률 0.01%","metrics":[{"name":"배당수익률","value":0.01,"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":"2026-10-23T23:45:41.159518+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"S&P GSCI Cash Copper Index","issuer":"미래에셋자산운용","category":"","expense_ratio":0.83,"aum":180100000000.0,"aum_display":"1,801억","dividend_yield":null,"tracking_error":6.16,"holdings":[{"ticker":"","name":"창고증권(구리)","weight":null},{"ticker":"","name":"UNITED STATES COPPER INDEX","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":4,"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":15535.0,"change_pct":0.03,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5210.0},{"date":"2016-10-25","close":5245.0},{"date":"2016-10-26","close":5240.0},{"date":"2016-10-27","close":5285.0},{"date":"2016-10-28","close":5390.0},{"date":"2016-10-31","close":5365.0},{"date":"2016-11-01","close":5435.0},{"date":"2016-11-02","close":5380.0},{"date":"2016-11-03","close":5440.0},{"date":"2016-11-04","close":5505.0},{"date":"2016-11-07","close":5635.0},{"date":"2016-11-08","close":5590.0},{"date":"2016-11-09","close":5670.0},{"date":"2016-11-10","close":6205.0},{"date":"2016-11-11","close":6560.0},{"date":"2016-11-14","close":6890.0},{"date":"2016-11-15","close":6325.0},{"date":"2016-11-16","close":6245.0},{"date":"2016-11-17","close":6285.0},{"date":"2016-11-18","close":6250.0},{"date":"2016-11-21","close":6470.0},{"date":"2016-11-22","close":6530.0},{"date":"2016-11-23","close":6480.0},{"date":"2016-11-24","close":6620.0},{"date":"2016-11-25","close":6755.0},{"date":"2016-11-28","close":6800.0},{"date":"2016-11-29","close":6660.0},{"date":"2016-11-30","close":6535.0},{"date":"2016-12-01","close":6605.0},{"date":"2016-12-02","close":6560.0},{"date":"2016-12-05","close":6690.0},{"date":"2016-12-06","close":6680.0},{"date":"2016-12-07","close":6745.0},{"date":"2016-12-08","close":6720.0},{"date":"2016-12-09","close":6735.0},{"date":"2016-12-12","close":6710.0},{"date":"2016-12-13","close":6555.0},{"date":"2016-12-14","close":6600.0},{"date":"2016-12-15","close":6645.0},{"date":"2016-12-16","close":6595.0},{"date":"2016-12-19","close":6535.0},{"date":"2016-12-20","close":6465.0},{"date":"2016-12-21","close":6440.0},{"date":"2016-12-22","close":6365.0},{"date":"2016-12-23","close":6400.0},{"date":"2016-12-26","close":6440.0},{"date":"2016-12-27","close":6455.0},{"date":"2016-12-28","close":6515.0},{"date":"2016-12-29","close":6545.0},{"date":"2017-01-02","close":6530.0},{"date":"2017-01-03","close":6585.0},{"date":"2017-01-04","close":6625.0},{"date":"2017-01-05","close":6445.0},{"date":"2017-01-06","close":6530.0},{"date":"2017-01-09","close":6560.0},{"date":"2017-01-10","close":6530.0},{"date":"2017-01-11","close":6625.0},{"date":"2017-01-12","close":6625.0},{"date":"2017-01-13","close":6560.0},{"date":"2017-01-16","close":6675.0},{"date":"2017-01-17","close":6590.0},{"date":"2017-01-18","close":6565.0},{"date":"2017-01-19","close":6635.0},{"date":"2017-01-20","close":6520.0},{"date":"2017-01-23","close":6585.0},{"date":"2017-01-24","close":6590.0},{"date":"2017-01-25","close":6675.0},{"date":"2017-01-26","close":6680.0},{"date":"2017-01-31","close":6670.0},{"date":"2017-02-01","close":6700.0},{"date":"2017-02-02","close":6670.0},{"date":"2017-02-03","close":6540.0},{"date":"2017-02-06","close":6540.0},{"date":"2017-02-07","close":6540.0},{"date":"2017-02-08","close":6595.0},{"date":"2017-02-09","close":6560.0},{"date":"2017-02-10","close":6660.0},{"date":"2017-02-13","close":6695.0},{"date":"2017-02-14","close":6850.0},{"date":"2017-02-15","close":6880.0},{"date":"2017-02-16","close":6725.0},{"date":"2017-02-17","close":6705.0},{"date":"2017-02-20","close":6705.0},{"date":"2017-02-21","close":6800.0},{"date":"2017-02-22","close":6705.0},{"date":"2017-02-23","close":6605.0},{"date":"2017-02-24","close":6650.0},{"date":"2017-02-27","close":6510.0},{"date":"2017-02-28","close":6525.0},{"date":"2017-03-02","close":6715.0},{"date":"2017-03-03","close":6770.0},{"date":"2017-03-06","close":6640.0},{"date":"2017-03-07","close":6545.0},{"date":"2017-03-08","close":6535.0},{"date":"2017-03-09","close":6475.0},{"date":"2017-03-10","close":6400.0},{"date":"2017-03-13","close":6465.0},{"date":"2017-03-14","close":6505.0},{"date":"2017-03-15","close":6440.0},{"date":"2017-03-16","close":6525.0},{"date":"2017-03-17","close":6495.0},{"date":"2017-03-20","close":6410.0},{"date":"2017-03-21","close":6355.0},{"date":"2017-03-22","close":6320.0},{"date":"2017-03-23","close":6305.0},{"date":"2017-03-24","close":6345.0},{"date":"2017-03-27","close":6230.0},{"date":"2017-03-28","close":6180.0},{"date":"2017-03-29","close":6265.0},{"date":"2017-03-30","close":6325.0},{"date":"2017-03-31","close":6390.0},{"date":"2017-04-03","close":6360.0},{"date":"2017-04-04","close":6340.0},{"date":"2017-04-05","close":6375.0},{"date":"2017-04-06","close":6390.0},{"date":"2017-04-07","close":6470.0},{"date":"2017-04-10","close":6415.0},{"date":"2017-04-11","close":6405.0},{"date":"2017-04-12","close":6380.0},{"date":"2017-04-13","close":6325.0},{"date":"2017-04-14","close":6285.0},{"date":"2017-04-17","close":6295.0},{"date":"2017-04-18","close":6230.0},{"date":"2017-04-19","close":6315.0},{"date":"2017-04-20","close":6165.0},{"date":"2017-04-21","close":6250.0},{"date":"2017-04-24","close":6225.0},{"date":"2017-04-25","close":6200.0},{"date":"2017-04-26","close":6235.0},{"date":"2017-04-27","close":6235.0},{"date":"2017-04-28","close":6310.0},{"date":"2017-05-02","close":6200.0},{"date":"2017-05-04","close":6175.0},{"date":"2017-05-08","close":6065.0},{"date":"2017-05-10","close":6080.0},{"date":"2017-05-11","close":6070.0},{"date":"2017-05-12","close":6145.0},{"date":"2017-05-15","close":6100.0},{"date":"2017-05-16","close":6065.0},{"date":"2017-05-17","close":6090.0},{"date":"2017-05-18","close":6070.0},{"date":"2017-05-19","close":6055.0},{"date":"2017-05-22","close":6125.0},{"date":"2017-05-23","close":6200.0},{"date":"2017-05-24","close":6140.0},{"date":"2017-05-25","close":6180.0},{"date":"2017-05-26","close":6185.0},{"date":"2017-05-29","close":6195.0},{"date":"2017-05-30","close":6195.0},{"date":"2017-05-31","close":6135.0},{"date":"2017-06-01","close":6125.0},{"date":"2017-06-02","close":6125.0},{"date":"2017-06-05","close":6055.0},{"date":"2017-06-07","close":6060.0},{"date":"2017-06-08","close":6105.0},{"date":"2017-06-09","close":6185.0},{"date":"2017-06-12","close":6270.0},{"date":"2017-06-13","close":6310.0},{"date":"2017-06-14","close":6220.0},{"date":"2017-06-15","close":6245.0},{"date":"2017-06-16","close":6240.0},{"date":"2017-06-19","close":6260.0},{"date":"2017-06-20","close":6290.0},{"date":"2017-06-21","close":6295.0},{"date":"2017-06-22","close":6220.0},{"date":"2017-06-23","close":6380.0},{"date":"2017-06-26","close":6395.0},{"date":"2017-06-27","close":6380.0},{"date":"2017-06-28","close":6430.0},{"date":"2017-06-29","close":6510.0},{"date":"2017-06-30","close":6600.0},{"date":"2017-07-03","close":6575.0},{"date":"2017-07-04","close":6540.0},{"date":"2017-07-05","close":6510.0},{"date":"2017-07-06","close":6530.0},{"date":"2017-07-07","close":6535.0},{"date":"2017-07-10","close":6515.0},{"date":"2017-07-11","close":6500.0},{"date":"2017-07-12","close":6490.0},{"date":"2017-07-13","close":6515.0},{"date":"2017-07-14","close":6530.0},{"date":"2017-07-17","close":6495.0},{"date":"2017-07-18","close":6520.0},{"date":"2017-07-19","close":6490.0},{"date":"2017-07-20","close":6530.0},{"date":"2017-07-21","close":6495.0},{"date":"2017-07-24","close":6515.0},{"date":"2017-07-25","close":6550.0},{"date":"2017-07-26","close":6785.0},{"date":"2017-07-27","close":6760.0},{"date":"2017-07-28","close":6825.0},{"date":"2017-07-31","close":6900.0},{"date":"2017-08-01","close":6890.0},{"date":"2017-08-02","close":6860.0},{"date":"2017-08-03","close":6895.0},{"date":"2017-08-04","close":6900.0},{"date":"2017-08-07","close":6950.0},{"date":"2017-08-08","close":6920.0},{"date":"2017-08-09","close":6980.0},{"date":"2017-08-10","close":7140.0},{"date":"2017-08-11","close":7075.0},{"date":"2017-08-14","close":7015.0},{"date":"2017-08-16","close":7070.0},{"date":"2017-08-17","close":7145.0},{"date":"2017-08-18","close":7180.0},{"date":"2017-08-21","close":7180.0},{"date":"2017-08-22","close":7185.0},{"date":"2017-08-23","close":7230.0},{"date":"2017-08-24","close":7215.0},{"date":"2017-08-25","close":7245.0},{"date":"2017-08-28","close":7360.0},{"date":"2017-08-29","close":7345.0},{"date":"2017-08-30","close":7440.0},{"date":"2017-08-31","close":7445.0},{"date":"2017-09-01","close":7420.0},{"date":"2017-09-04","close":7500.0},{"date":"2017-09-05","close":7690.0},{"date":"2017-09-06","close":7625.0},{"date":"2017-09-07","close":7465.0},{"date":"2017-09-08","close":7450.0},{"date":"2017-09-11","close":7475.0},{"date":"2017-09-12","close":7360.0},{"date":"2017-09-13","close":7210.0},{"date":"2017-09-14","close":7150.0},{"date":"2017-09-15","close":7050.0},{"date":"2017-09-18","close":7135.0},{"date":"2017-09-19","close":7140.0},{"date":"2017-09-20","close":7125.0},{"date":"2017-09-21","close":7065.0},{"date":"2017-09-22","close":6950.0},{"date":"2017-09-25","close":7030.0},{"date":"2017-09-26","close":7130.0},{"date":"2017-09-27","close":7130.0},{"date":"2017-09-28","close":7130.0},{"date":"2017-09-29","close":7115.0},{"date":"2017-10-10","close":7300.0},{"date":"2017-10-11","close":7285.0},{"date":"2017-10-12","close":7345.0},{"date":"2017-10-13","close":7450.0},{"date":"2017-10-16","close":7605.0},{"date":"2017-10-17","close":7695.0},{"date":"2017-10-18","close":7675.0},{"date":"2017-10-19","close":7630.0},{"date":"2017-10-20","close":7645.0},{"date":"2017-10-23","close":7645.0},{"date":"2017-10-24","close":7675.0},{"date":"2017-10-25","close":7620.0},{"date":"2017-10-26","close":7585.0},{"date":"2017-10-27","close":7510.0},{"date":"2017-10-30","close":7420.0},{"date":"2017-10-31","close":7420.0},{"date":"2017-11-01","close":7390.0},{"date":"2017-11-02","close":7450.0},{"date":"2017-11-03","close":7395.0},{"date":"2017-11-06","close":7475.0},{"date":"2017-11-07","close":7440.0},{"date":"2017-11-08","close":7390.0},{"date":"2017-11-09","close":7330.0},{"date":"2017-11-10","close":7330.0},{"date":"2017-11-13","close":7375.0},{"date":"2017-11-14","close":7300.0},{"date":"2017-11-15","close":7310.0},{"date":"2017-11-16","close":7160.0},{"date":"2017-11-17","close":7170.0},{"date":"2017-11-20","close":7135.0},{"date":"2017-11-21","close":7155.0},{"date":"2017-11-22","close":7170.0},{"date":"2017-11-23","close":7220.0},{"date":"2017-11-24","close":7275.0},{"date":"2017-11-27","close":7280.0},{"date":"2017-11-28","close":7215.0},{"date":"2017-11-29","close":7080.0},{"date":"2017-11-30","close":7110.0},{"date":"2017-12-01","close":7105.0},{"date":"2017-12-04","close":7100.0},{"date":"2017-12-05","close":7145.0},{"date":"2017-12-06","close":7035.0},{"date":"2017-12-07","close":6895.0},{"date":"2017-12-08","close":6935.0},{"date":"2017-12-11","close":6915.0},{"date":"2017-12-12","close":6915.0},{"date":"2017-12-13","close":6955.0},{"date":"2017-12-14","close":7030.0},{"date":"2017-12-15","close":7090.0},{"date":"2017-12-18","close":7085.0},{"date":"2017-12-19","close":7085.0},{"date":"2017-12-20","close":7105.0},{"date":"2017-12-21","close":7230.0},{"date":"2017-12-22","close":7270.0},{"date":"2017-12-26","close":7290.0},{"date":"2017-12-27","close":7270.0},{"date":"2017-12-28","close":7355.0},{"date":"2018-01-02","close":7424.0464},{"date":"2018-01-03","close":7384.0513},{"date":"2018-01-04","close":7349.0557},{"date":"2018-01-05","close":7369.0532},{"date":"2018-01-08","close":7299.0625},{"date":"2018-01-09","close":7334.0576},{"date":"2018-01-10","close":7369.0532},{"date":"2018-01-11","close":7399.0493},{"date":"2018-01-12","close":7344.0566},{"date":"2018-01-15","close":7364.0542},{"date":"2018-01-16","close":7464.041},{"date":"2018-01-17","close":7204.0747},{"date":"2018-01-18","close":7279.0649},{"date":"2018-01-19","close":7274.0654},{"date":"2018-01-22","close":7359.0547},{"date":"2018-01-23","close":7274.0654},{"date":"2018-01-24","close":7199.0752},{"date":"2018-01-25","close":7139.083},{"date":"2018-01-26","close":7314.0605},{"date":"2018-01-29","close":7329.0586},{"date":"2018-01-30","close":7264.0669},{"date":"2018-01-31","close":7259.0674},{"date":"2018-02-01","close":7359.0547},{"date":"2018-02-02","close":7394.0503},{"date":"2018-02-05","close":7405.0},{"date":"2018-02-06","close":7279.0649},{"date":"2018-02-07","close":7374.0527},{"date":"2018-02-08","close":7414.0474},{"date":"2018-02-09","close":7174.0786},{"date":"2018-02-12","close":7179.0776},{"date":"2018-02-13","close":7144.082},{"date":"2018-02-14","close":7184.0771},{"date":"2018-02-19","close":7319.0596},{"date":"2018-02-20","close":7214.0732},{"date":"2018-02-21","close":7259.0674},{"date":"2018-02-22","close":7219.0728},{"date":"2018-02-23","close":7259.0674},{"date":"2018-02-26","close":7319.0596},{"date":"2018-02-27","close":7349.0557},{"date":"2018-02-28","close":7249.0688},{"date":"2018-03-02","close":7150.0},{"date":"2018-03-05","close":7190.0},{"date":"2018-03-06","close":7119.0854},{"date":"2018-03-07","close":7139.083},{"date":"2018-03-08","close":7049.0942},{"date":"2018-03-09","close":7039.0957},{"date":"2018-03-12","close":6989.1021},{"date":"2018-03-13","close":7049.0942},{"date":"2018-03-14","close":7064.0923},{"date":"2018-03-15","close":7144.082},{"date":"2018-03-16","close":7084.0898},{"date":"2018-03-19","close":7064.0923},{"date":"2018-03-20","close":7014.0991},{"date":"2018-03-21","close":7019.0981},{"date":"2018-03-22","close":6924.1104},{"date":"2018-03-23","close":6974.104},{"date":"2018-03-26","close":6864.1182},{"date":"2018-03-27","close":6784.1284},{"date":"2018-03-28","close":6789.1279},{"date":"2018-03-29","close":6794.127},{"date":"2018-03-30","close":6794.127},{"date":"2018-04-02","close":6834.1221},{"date":"2018-04-03","close":6809.1255},{"date":"2018-04-04","close":6844.1206},{"date":"2018-04-05","close":6779.1289},{"date":"2018-04-06","close":6864.1182},{"date":"2018-04-09","close":6914.1118},{"date":"2018-04-10","close":6984.103},{"date":"2018-04-11","close":7039.0957},{"date":"2018-04-12","close":7084.0898},{"date":"2018-04-13","close":7084.0898},{"date":"2018-04-16","close":7034.0962},{"date":"2018-04-17","close":6994.1016},{"date":"2018-04-18","close":6994.1016},{"date":"2018-04-19","close":7094.0889},{"date":"2018-04-20","close":7059.0933},{"date":"2018-04-23","close":7139.083},{"date":"2018-04-24","close":7194.0757},{"date":"2018-04-25","close":7189.0767},{"date":"2018-04-26","close":7189.0767},{"date":"2018-04-27","close":7114.0859},{"date":"2018-04-30","close":7009.0996},{"date":"2018-05-02","close":7084.0898},{"date":"2018-05-03","close":7019.0981},{"date":"2018-05-04","close":7104.0874},{"date":"2018-05-08","close":7039.0957},{"date":"2018-05-09","close":6979.1035},{"date":"2018-05-10","close":7024.0977},{"date":"2018-05-11","close":7034.0962},{"date":"2018-05-14","close":7054.0938},{"date":"2018-05-15","close":7029.0972},{"date":"2018-05-16","close":7069.0918},{"date":"2018-05-17","close":7059.0933},{"date":"2018-05-18","close":7059.0933},{"date":"2018-05-21","close":7084.0898},{"date":"2018-05-23","close":7114.0859},{"date":"2018-05-24","close":7059.0933},{"date":"2018-05-25","close":7069.0918},{"date":"2018-05-28","close":7094.0889},{"date":"2018-05-29","close":7124.085},{"date":"2018-05-30","close":7034.0962},{"date":"2018-05-31","close":7039.0957},{"date":"2018-06-01","close":7054.0938},{"date":"2018-06-04","close":6999.1011},{"date":"2018-06-05","close":7129.084},{"date":"2018-06-07","close":7384.0513},{"date":"2018-06-08","close":7419.0469},{"date":"2018-06-11","close":7459.042},{"date":"2018-06-12","close":7444.0439},{"date":"2018-06-14","close":7414.0474},{"date":"2018-06-15","close":7529.0327},{"date":"2018-06-18","close":7504.0361},{"date":"2018-06-19","close":7364.0542},{"date":"2018-06-20","close":7239.0698},{"date":"2018-06-21","close":7234.0708},{"date":"2018-06-22","close":7264.0669},{"date":"2018-06-25","close":7304.0615},{"date":"2018-06-26","close":7269.0664},{"date":"2018-06-27","close":7169.0791},{"date":"2018-06-28","close":7184.0771},{"date":"2018-06-29","close":7149.0815},{"date":"2018-07-02","close":7099.0879},{"date":"2018-07-03","close":7074.0913},{"date":"2018-07-04","close":7134.0835},{"date":"2018-07-05","close":6794.127},{"date":"2018-07-06","close":6824.1235},{"date":"2018-07-09","close":6879.1162},{"date":"2018-07-10","close":6879.1162},{"date":"2018-07-11","close":6619.1499},{"date":"2018-07-12","close":6759.1318},{"date":"2018-07-13","close":6669.1431},{"date":"2018-07-16","close":6694.1401},{"date":"2018-07-17","close":6684.1411},{"date":"2018-07-18","close":6639.147},{"date":"2018-07-19","close":6564.1567},{"date":"2018-07-20","close":6549.1587},{"date":"2018-07-23","close":6559.1572},{"date":"2018-07-24","close":6739.1343},{"date":"2018-07-25","close":6679.1421},{"date":"2018-07-26","close":6744.1338},{"date":"2018-07-27","close":6709.1382},{"date":"2018-07-30","close":6644.1465},{"date":"2018-07-31","close":6659.1445},{"date":"2018-08-01","close":6614.1504},{"date":"2018-08-02","close":6649.146},{"date":"2018-08-03","close":6534.1606},{"date":"2018-08-06","close":6624.1489},{"date":"2018-08-07","close":6574.1553},{"date":"2018-08-08","close":6629.1484},{"date":"2018-08-09","close":6594.1528},{"date":"2018-08-10","close":6734.1348},{"date":"2018-08-13","close":6669.1431},{"date":"2018-08-14","close":6604.1514},{"date":"2018-08-16","close":6424.1748},{"date":"2018-08-17","close":6324.1875},{"date":"2018-08-20","close":6349.1846},{"date":"2018-08-21","close":6459.1704},{"date":"2018-08-22","close":6399.1777},{"date":"2018-08-23","close":6374.1812},{"date":"2018-08-24","close":6389.1792},{"date":"2018-08-27","close":6399.1777},{"date":"2018-08-28","close":6379.1807},{"date":"2018-08-29","close":6424.1748},{"date":"2018-08-30","close":6414.1758},{"date":"2018-08-31","close":6449.1714},{"date":"2018-09-03","close":6399.1777},{"date":"2018-09-04","close":6309.1895},{"date":"2018-09-05","close":6254.1968},{"date":"2018-09-06","close":6329.187},{"date":"2018-09-07","close":6339.1855},{"date":"2018-09-10","close":6349.1846},{"date":"2018-09-11","close":6339.1855},{"date":"2018-09-12","close":6319.188},{"date":"2018-09-13","close":6399.1777},{"date":"2018-09-14","close":6469.1689},{"date":"2018-09-17","close":6404.1772},{"date":"2018-09-18","close":6359.1831},{"date":"2018-09-19","close":6489.1665},{"date":"2018-09-20","close":6469.1689},{"date":"2018-09-21","close":6549.1587},{"date":"2018-09-27","close":6619.1499},{"date":"2018-09-28","close":6619.1499},{"date":"2018-10-01","close":6519.1626},{"date":"2018-10-02","close":6569.1562},{"date":"2018-10-04","close":6789.1279},{"date":"2018-10-05","close":6839.1216},{"date":"2018-10-08","close":6694.1401},{"date":"2018-10-10","close":6749.1328},{"date":"2018-10-11","close":6774.1299},{"date":"2018-10-12","close":6679.1421},{"date":"2018-10-15","close":6859.1187},{"date":"2018-10-16","close":6774.1299},{"date":"2018-10-17","close":6649.146},{"date":"2018-10-18","close":6734.1348},{"date":"2018-10-19","close":6679.1421},{"date":"2018-10-22","close":6754.1323},{"date":"2018-10-23","close":6754.1323},{"date":"2018-10-24","close":6754.1323},{"date":"2018-10-25","close":6719.1367},{"date":"2018-10-26","close":6699.1392},{"date":"2018-10-29","close":6729.1357},{"date":"2018-10-30","close":6774.1299},{"date":"2018-10-31","close":6704.1387},{"date":"2018-11-01","close":6594.1528},{"date":"2018-11-02","close":6609.1509},{"date":"2018-11-05","close":6659.1445},{"date":"2018-11-06","close":6699.1392},{"date":"2018-11-07","close":6654.145},{"date":"2018-11-08","close":6604.1514},{"date":"2018-11-09","close":6594.1528},{"date":"2018-11-12","close":6639.147},{"date":"2018-11-13","close":6644.1465},{"date":"2018-11-14","close":6649.146},{"date":"2018-11-15","close":6629.1484},{"date":"2018-11-16","close":6714.1377},{"date":"2018-11-19","close":6649.146},{"date":"2018-11-20","close":6694.1401},{"date":"2018-11-21","close":6754.1323},{"date":"2018-11-22","close":6749.1328},{"date":"2018-11-23","close":6734.1348},{"date":"2018-11-26","close":6694.1401},{"date":"2018-11-27","close":6739.1343},{"date":"2018-11-28","close":6724.1362},{"date":"2018-11-29","close":6609.1509},{"date":"2018-11-30","close":6759.1318},{"date":"2018-12-03","close":6759.1318},{"date":"2018-12-04","close":6684.1411},{"date":"2018-12-05","close":6704.1387},{"date":"2018-12-06","close":6544.1592},{"date":"2018-12-07","close":6584.1543},{"date":"2018-12-10","close":6619.1499},{"date":"2018-12-11","close":6634.1479},{"date":"2018-12-12","close":6669.1431},{"date":"2018-12-13","close":6664.144},{"date":"2018-12-14","close":6669.1431},{"date":"2018-12-17","close":6599.1523},{"date":"2018-12-18","close":6554.1582},{"date":"2018-12-19","close":6559.1572},{"date":"2018-12-20","close":6364.1826},{"date":"2018-12-21","close":6489.1665},{"date":"2018-12-24","close":6474.1685},{"date":"2018-12-26","close":6359.1831},{"date":"2018-12-27","close":6339.1855},{"date":"2018-12-28","close":6389.1792},{"date":"2019-01-02","close":6424.1748},{"date":"2019-01-03","close":6314.189},{"date":"2019-01-04","close":6319.188},{"date":"2019-01-07","close":6279.1934},{"date":"2019-01-08","close":6340.0},{"date":"2019-01-09","close":6394.1787},{"date":"2019-01-10","close":6434.1733},{"date":"2019-01-11","close":6354.1836},{"date":"2019-01-14","close":6324.1875},{"date":"2019-01-15","close":6344.1851},{"date":"2019-01-16","close":6364.1826},{"date":"2019-01-17","close":6379.1807},{"date":"2019-01-18","close":6444.1724},{"date":"2019-01-21","close":6474.1685},{"date":"2019-01-22","close":6349.1846},{"date":"2019-01-23","close":6444.1724},{"date":"2019-01-24","close":6424.1748},{"date":"2019-01-25","close":6399.1777},{"date":"2019-01-28","close":6289.1919},{"date":"2019-01-29","close":6454.1709},{"date":"2019-01-30","close":6449.1714},{"date":"2019-01-31","close":6504.1646},{"date":"2019-02-01","close":6564.1567},{"date":"2019-02-07","close":6639.147},{"date":"2019-02-08","close":6699.1392},{"date":"2019-02-11","close":6594.1528},{"date":"2019-02-12","close":6629.1484},{"date":"2019-02-13","close":6599.1523},{"date":"2019-02-14","close":6649.146},{"date":"2019-02-15","close":6654.145},{"date":"2019-02-18","close":6704.1387},{"date":"2019-02-19","close":6774.1299},{"date":"2019-02-20","close":6814.1245},{"date":"2019-02-21","close":6914.1118},{"date":"2019-02-22","close":6889.1152},{"date":"2019-02-25","close":6964.1055},{"date":"2019-02-26","close":6974.104},{"date":"2019-02-27","close":6924.1104},{"date":"2019-02-28","close":6979.1035},{"date":"2019-03-04","close":7004.1001},{"date":"2019-03-05","close":6974.104},{"date":"2019-03-06","close":7024.0977},{"date":"2019-03-07","close":6989.1021},{"date":"2019-03-08","close":6999.1011},{"date":"2019-03-11","close":6989.1021},{"date":"2019-03-12","close":6989.1021},{"date":"2019-03-13","close":6999.1011},{"date":"2019-03-14","close":7029.0972},{"date":"2019-03-15","close":7029.0972},{"date":"2019-03-18","close":7014.0991},{"date":"2019-03-19","close":7009.0996},{"date":"2019-03-20","close":7004.1001},{"date":"2019-03-21","close":7059.0933},{"date":"2019-03-22","close":6984.103},{"date":"2019-03-25","close":6834.1221},{"date":"2019-03-26","close":6869.1177},{"date":"2019-03-27","close":6904.1133},{"date":"2019-03-28","close":6899.1138},{"date":"2019-03-29","close":6999.1011},{"date":"2019-04-01","close":7039.0957},{"date":"2019-04-02","close":7004.1001},{"date":"2019-04-03","close":7019.0981},{"date":"2019-04-04","close":7049.0942},{"date":"2019-04-05","close":6979.1035},{"date":"2019-04-08","close":7019.0981},{"date":"2019-04-09","close":7074.0913},{"date":"2019-04-10","close":7069.0918},{"date":"2019-04-11","close":7004.1001},{"date":"2019-04-12","close":7009.0996},{"date":"2019-04-15","close":7024.0977},{"date":"2019-04-16","close":7039.0957},{"date":"2019-04-17","close":7059.0933},{"date":"2019-04-18","close":7069.0918},{"date":"2019-04-19","close":7024.0977},{"date":"2019-04-22","close":7009.0996},{"date":"2019-04-23","close":7069.0918},{"date":"2019-04-24","close":7044.0952},{"date":"2019-04-25","close":7109.0869},{"date":"2019-04-26","close":7079.0908},{"date":"2019-04-29","close":7079.0908},{"date":"2019-04-30","close":7109.0869},{"date":"2019-05-02","close":6954.1064},{"date":"2019-05-03","close":6939.1084},{"date":"2019-05-07","close":6994.1016},{"date":"2019-05-08","close":6919.1113},{"date":"2019-05-09","close":6839.1216},{"date":"2019-05-10","close":6939.1084},{"date":"2019-05-13","close":6894.1143},{"date":"2019-05-14","close":6844.1206},{"date":"2019-05-15","close":6854.1196},{"date":"2019-05-16","close":6879.1162},{"date":"2019-05-17","close":6914.1118},{"date":"2019-05-20","close":6879.1162},{"date":"2019-05-21","close":6884.1157},{"date":"2019-05-22","close":6789.1279},{"date":"2019-05-23","close":6684.1411},{"date":"2019-05-24","close":6729.1357},{"date":"2019-05-27","close":6759.1318},{"date":"2019-05-28","close":6759.1318},{"date":"2019-05-29","close":6764.1309},{"date":"2019-05-30","close":6664.144},{"date":"2019-05-31","close":6619.1499},{"date":"2019-06-03","close":6559.1572},{"date":"2019-06-04","close":6554.1582},{"date":"2019-06-05","close":6614.1504},{"date":"2019-06-07","close":6584.1543},{"date":"2019-06-10","close":6579.1548},{"date":"2019-06-11","close":6644.1465},{"date":"2019-06-12","close":6604.1514},{"date":"2019-06-13","close":6584.1543},{"date":"2019-06-14","close":6594.1528},{"date":"2019-06-17","close":6584.1543},{"date":"2019-06-18","close":6589.1533},{"date":"2019-06-19","close":6644.1465},{"date":"2019-06-20","close":6624.1489},{"date":"2019-06-21","close":6619.1499},{"date":"2019-06-24","close":6569.1562},{"date":"2019-06-25","close":6589.1533},{"date":"2019-06-26","close":6619.1499},{"date":"2019-06-27","close":6599.1523},{"date":"2019-06-28","close":6579.1548},{"date":"2019-07-01","close":6694.1401},{"date":"2019-07-02","close":6619.1499},{"date":"2019-07-03","close":6569.1562},{"date":"2019-07-04","close":6599.1523},{"date":"2019-07-05","close":6559.1572},{"date":"2019-07-08","close":6609.1509},{"date":"2019-07-09","close":6604.1514},{"date":"2019-07-10","close":6594.1528},{"date":"2019-07-11","close":6644.1465},{"date":"2019-07-12","close":6669.1431},{"date":"2019-07-15","close":6699.1392},{"date":"2019-07-16","close":6714.1377},{"date":"2019-07-17","close":6694.1401},{"date":"2019-07-18","close":6659.1445},{"date":"2019-07-19","close":6779.1289},{"date":"2019-07-22","close":6759.1318},{"date":"2019-07-23","close":6749.1328},{"date":"2019-07-24","close":6699.1392},{"date":"2019-07-25","close":6744.1338},{"date":"2019-07-26","close":6759.1318},{"date":"2019-07-29","close":6694.1401},{"date":"2019-07-30","close":6754.1323},{"date":"2019-07-31","close":6704.1387},{"date":"2019-08-01","close":6669.1431},{"date":"2019-08-02","close":6609.1509},{"date":"2019-08-05","close":6534.1606},{"date":"2019-08-06","close":6544.1592},{"date":"2019-08-07","close":6549.1587},{"date":"2019-08-08","close":6619.1499},{"date":"2019-08-09","close":6624.1489},{"date":"2019-08-12","close":6644.1465},{"date":"2019-08-13","close":6654.145},{"date":"2019-08-14","close":6714.1377},{"date":"2019-08-16","close":6619.1499},{"date":"2019-08-19","close":6624.1489},{"date":"2019-08-20","close":6564.1567},{"date":"2019-08-21","close":6549.1587},{"date":"2019-08-22","close":6554.1582},{"date":"2019-08-23","close":6549.1587},{"date":"2019-08-26","close":6509.1636},{"date":"2019-08-27","close":6564.1567},{"date":"2019-08-28","close":6549.1587},{"date":"2019-08-29","close":6729.1357},{"date":"2019-08-30","close":6559.1572},{"date":"2019-09-02","close":6504.1646},{"date":"2019-09-03","close":6479.1675},{"date":"2019-09-04","close":6514.1631},{"date":"2019-09-05","close":6544.1592},{"date":"2019-09-06","close":6609.1509},{"date":"2019-09-09","close":6699.1392},{"date":"2019-09-10","close":6609.1509},{"date":"2019-09-11","close":6554.1582},{"date":"2019-09-16","close":6619.1499},{"date":"2019-09-17","close":6574.1553},{"date":"2019-09-18","close":6589.1533},{"date":"2019-09-19","close":6564.1567},{"date":"2019-09-20","close":6524.1621},{"date":"2019-09-23","close":6534.1606},{"date":"2019-09-24","close":6569.1562},{"date":"2019-09-25","close":6544.1592},{"date":"2019-09-26","close":6569.1562},{"date":"2019-09-27","close":6504.1646},{"date":"2019-09-30","close":6544.1592},{"date":"2019-10-01","close":6404.1772},{"date":"2019-10-02","close":6534.1606},{"date":"2019-10-04","close":6359.1831},{"date":"2019-10-07","close":6414.1758},{"date":"2019-10-08","close":6439.1729},{"date":"2019-10-10","close":6449.1714},{"date":"2019-10-11","close":6464.1694},{"date":"2019-10-14","close":6479.1675},{"date":"2019-10-15","close":6504.1646},{"date":"2019-10-16","close":6464.1694},{"date":"2019-10-17","close":6444.1724},{"date":"2019-10-18","close":6419.1753},{"date":"2019-10-21","close":6484.167},{"date":"2019-10-22","close":6469.1689},{"date":"2019-10-23","close":6419.1753},{"date":"2019-10-24","close":6519.1626},{"date":"2019-10-25","close":6534.1606},{"date":"2019-10-28","close":6544.1592},{"date":"2019-10-29","close":6519.1626},{"date":"2019-10-30","close":6534.1606},{"date":"2019-10-31","close":6504.1646},{"date":"2019-11-01","close":6434.1733},{"date":"2019-11-04","close":6444.1724},{"date":"2019-11-05","close":6484.167},{"date":"2019-11-06","close":6504.1646},{"date":"2019-11-07","close":6474.1685},{"date":"2019-11-08","close":6524.1621},{"date":"2019-11-11","close":6504.1646},{"date":"2019-11-12","close":6474.1685},{"date":"2019-11-13","close":6454.1709},{"date":"2019-11-14","close":6449.1714},{"date":"2019-11-15","close":6459.1704},{"date":"2019-11-18","close":6449.1714},{"date":"2019-11-19","close":6449.1714},{"date":"2019-11-20","close":6499.165},{"date":"2019-11-21","close":6484.167},{"date":"2019-11-22","close":6499.165},{"date":"2019-11-25","close":6544.1592},{"date":"2019-11-26","close":6514.1631},{"date":"2019-11-27","close":6559.1572},{"date":"2019-11-28","close":6574.1553},{"date":"2019-11-29","close":6584.1543},{"date":"2019-12-02","close":6594.1528},{"date":"2019-12-03","close":6569.1562},{"date":"2019-12-04","close":6579.1548},{"date":"2019-12-05","close":6614.1504},{"date":"2019-12-06","close":6644.1465},{"date":"2019-12-09","close":6729.1357},{"date":"2019-12-10","close":6829.1226},{"date":"2019-12-11","close":6859.1187},{"date":"2019-12-12","close":6909.1123},{"date":"2019-12-13","close":6849.1201},{"date":"2019-12-16","close":6804.126},{"date":"2019-12-17","close":6834.1221},{"date":"2019-12-18","close":6819.124},{"date":"2019-12-19","close":6769.1304},{"date":"2019-12-20","close":6779.1289},{"date":"2019-12-23","close":6739.1343},{"date":"2019-12-24","close":6839.1216},{"date":"2019-12-26","close":6854.1196},{"date":"2019-12-27","close":6834.1221},{"date":"2019-12-30","close":6814.1245},{"date":"2020-01-02","close":6799.1265},{"date":"2020-01-03","close":6809.1255},{"date":"2020-01-06","close":6789.1279},{"date":"2020-01-07","close":6799.1265},{"date":"2020-01-08","close":6789.1279},{"date":"2020-01-09","close":6804.126},{"date":"2020-01-10","close":6789.1279},{"date":"2020-01-13","close":6784.1284},{"date":"2020-01-14","close":6859.1187},{"date":"2020-01-15","close":6854.1196},{"date":"2020-01-16","close":6884.1157},{"date":"2020-01-17","close":6884.1157},{"date":"2020-01-20","close":6839.1216},{"date":"2020-01-21","close":6809.1255},{"date":"2020-01-22","close":6784.1284},{"date":"2020-01-23","close":6689.1406},{"date":"2020-01-28","close":6439.1729},{"date":"2020-01-29","close":6394.1787},{"date":"2020-01-30","close":6309.1895},{"date":"2020-01-31","close":6349.1846},{"date":"2020-02-03","close":6384.1797},{"date":"2020-02-04","close":6389.1792},{"date":"2020-02-05","close":6389.1792},{"date":"2020-02-06","close":6419.1753},{"date":"2020-02-07","close":6454.1709},{"date":"2020-02-10","close":6419.1753},{"date":"2020-02-11","close":6419.1753},{"date":"2020-02-12","close":6404.1772},{"date":"2020-02-13","close":6419.1753},{"date":"2020-02-14","close":6449.1714},{"date":"2020-02-17","close":6464.1694},{"date":"2020-02-18","close":6504.1646},{"date":"2020-02-19","close":6509.1636},{"date":"2020-02-20","close":6514.1631},{"date":"2020-02-21","close":6529.1611},{"date":"2020-02-24","close":6544.1592},{"date":"2020-02-25","close":6544.1592},{"date":"2020-02-26","close":6514.1631},{"date":"2020-02-27","close":6449.1714},{"date":"2020-02-28","close":6274.1938},{"date":"2020-03-02","close":6404.1772},{"date":"2020-03-03","close":6459.1704},{"date":"2020-03-04","close":6424.1748},{"date":"2020-03-05","close":6379.1807},{"date":"2020-03-06","close":6344.1851},{"date":"2020-03-09","close":6269.1948},{"date":"2020-03-10","close":6329.187},{"date":"2020-03-11","close":6309.1895},{"date":"2020-03-12","close":6194.2041},{"date":"2020-03-13","close":6244.1978},{"date":"2020-03-16","close":6219.2012},{"date":"2020-03-17","close":6249.1973},{"date":"2020-03-18","close":5804.2544},{"date":"2020-03-19","close":5534.2891},{"date":"2020-03-20","close":5559.2856},{"date":"2020-03-23","close":5439.3013},{"date":"2020-03-24","close":5484.2954},{"date":"2020-03-25","close":5614.2788},{"date":"2020-03-26","close":5609.2793},{"date":"2020-03-27","close":5494.2939},{"date":"2020-03-30","close":5539.2886},{"date":"2020-03-31","close":5574.2837},{"date":"2020-04-01","close":5559.2856},{"date":"2020-04-02","close":5619.2783},{"date":"2020-04-03","close":5709.2666},{"date":"2020-04-06","close":5684.2695},{"date":"2020-04-07","close":5779.2578},{"date":"2020-04-08","close":5769.2588},{"date":"2020-04-09","close":5789.2563},{"date":"2020-04-10","close":5719.2651},{"date":"2020-04-13","close":5859.2471},{"date":"2020-04-14","close":5679.2705},{"date":"2020-04-16","close":5874.2456},{"date":"2020-04-17","close":5924.2388},{"date":"2020-04-20","close":5999.2295},{"date":"2020-04-21","close":5919.2397},{"date":"2020-04-22","close":5844.249},{"date":"2020-04-23","close":5964.2339},{"date":"2020-04-24","close":5959.2344},{"date":"2020-04-27","close":6029.2256},{"date":"2020-04-28","close":5984.2314},{"date":"2020-04-29","close":5969.2334},{"date":"2020-05-04","close":5799.2549},{"date":"2020-05-06","close":5969.2334},{"date":"2020-05-07","close":6009.228},{"date":"2020-05-08","close":6109.2153},{"date":"2020-05-11","close":5999.2295},{"date":"2020-05-12","close":6029.2256},{"date":"2020-05-13","close":6049.2227},{"date":"2020-05-14","close":6019.2266},{"date":"2020-05-15","close":6024.2261},{"date":"2020-05-18","close":6069.2202},{"date":"2020-05-19","close":6164.208},{"date":"2020-05-20","close":6184.2056},{"date":"2020-05-21","close":6279.1934},{"date":"2020-05-22","close":6159.209},{"date":"2020-05-25","close":6169.2075},{"date":"2020-05-26","close":6224.2002},{"date":"2020-05-27","close":6154.2095},{"date":"2020-05-28","close":6184.2056},{"date":"2020-05-29","close":6184.2056},{"date":"2020-06-01","close":6299.1909},{"date":"2020-06-02","close":6249.1973},{"date":"2020-06-03","close":6279.1934},{"date":"2020-06-04","close":6289.1919},{"date":"2020-06-05","close":6304.1899},{"date":"2020-06-08","close":6394.1787},{"date":"2020-06-09","close":6449.1714},{"date":"2020-06-10","close":6489.1665},{"date":"2020-06-11","close":6509.1636},{"date":"2020-06-12","close":6524.1621},{"date":"2020-06-15","close":6429.1743},{"date":"2020-06-16","close":6529.1611},{"date":"2020-06-17","close":6589.1533},{"date":"2020-06-18","close":6564.1567},{"date":"2020-06-19","close":6670.0},{"date":"2020-06-22","close":6699.1392},{"date":"2020-06-23","close":6649.146},{"date":"2020-06-24","close":6694.1401},{"date":"2020-06-25","close":6669.1431},{"date":"2020-06-26","close":6659.1445},{"date":"2020-06-29","close":6769.1304},{"date":"2020-06-30","close":6769.1304},{"date":"2020-07-01","close":6849.1201},{"date":"2020-07-02","close":6789.1279},{"date":"2020-07-03","close":6905.0},{"date":"2020-07-06","close":6809.1255},{"date":"2020-07-07","close":6909.1123},{"date":"2020-07-08","close":6974.104},{"date":"2020-07-09","close":7009.0996},{"date":"2020-07-10","close":7099.0879},{"date":"2020-07-13","close":7384.0513},{"date":"2020-07-14","close":7399.0493},{"date":"2020-07-15","close":7399.0493},{"date":"2020-07-16","close":7279.0649},{"date":"2020-07-17","close":7299.0625},{"date":"2020-07-20","close":7219.0728},{"date":"2020-07-21","close":7304.0615},{"date":"2020-07-22","close":7314.0605},{"date":"2020-07-23","close":7239.0698},{"date":"2020-07-24","close":7329.0586},{"date":"2020-07-27","close":7244.0693},{"date":"2020-07-28","close":7199.0752},{"date":"2020-07-29","close":7314.0605},{"date":"2020-07-30","close":7154.0811},{"date":"2020-07-31","close":7229.0713},{"date":"2020-08-03","close":7194.0757},{"date":"2020-08-04","close":7219.0728},{"date":"2020-08-05","close":7179.0776},{"date":"2020-08-06","close":7234.0708},{"date":"2020-08-07","close":7214.0732},{"date":"2020-08-10","close":7029.0972},{"date":"2020-08-11","close":7259.0674},{"date":"2020-08-12","close":7064.0923},{"date":"2020-08-13","close":7059.0933},{"date":"2020-08-14","close":6999.1011},{"date":"2020-08-18","close":7159.0801},{"date":"2020-08-19","close":7239.0698},{"date":"2020-08-20","close":7214.0732},{"date":"2020-08-21","close":7279.0649},{"date":"2020-08-24","close":7234.0708},{"date":"2020-08-25","close":7239.0698},{"date":"2020-08-26","close":7269.0664},{"date":"2020-08-27","close":7254.0679},{"date":"2020-08-28","close":7379.0522},{"date":"2020-08-31","close":7484.0386},{"date":"2020-09-01","close":7609.0225},{"date":"2020-09-02","close":7509.0352},{"date":"2020-09-03","close":7509.0352},{"date":"2020-09-04","close":7284.0645},{"date":"2020-09-07","close":7459.042},{"date":"2020-09-08","close":7479.0391},{"date":"2020-09-09","close":7434.0449},{"date":"2020-09-10","close":7519.0342},{"date":"2020-09-11","close":7449.043},{"date":"2020-09-14","close":7514.0347},{"date":"2020-09-15","close":7564.0283},{"date":"2020-09-16","close":7459.042},{"date":"2020-09-17","close":7384.0513},{"date":"2020-09-18","close":7399.0493},{"date":"2020-09-21","close":7399.0493},{"date":"2020-09-22","close":7294.063},{"date":"2020-09-23","close":7429.0454},{"date":"2020-09-24","close":7239.0698},{"date":"2020-09-25","close":7299.0625},{"date":"2020-09-28","close":7194.0757},{"date":"2020-09-29","close":7169.0791},{"date":"2020-10-05","close":7099.0879},{"date":"2020-10-06","close":6959.106},{"date":"2020-10-07","close":7114.0859},{"date":"2020-10-08","close":7209.0737},{"date":"2020-10-12","close":7139.083},{"date":"2020-10-13","close":7154.0811},{"date":"2020-10-14","close":7199.0752},{"date":"2020-10-15","close":7379.0522},{"date":"2020-10-16","close":7239.0698},{"date":"2020-10-19","close":7159.0801},{"date":"2020-10-20","close":7209.0737},{"date":"2020-10-21","close":7324.0591},{"date":"2020-10-22","close":7349.0557},{"date":"2020-10-23","close":7259.0674},{"date":"2020-10-26","close":7219.0728},{"date":"2020-10-27","close":7214.0732},{"date":"2020-10-28","close":7189.0767},{"date":"2020-10-29","close":7144.082},{"date":"2020-10-30","close":7109.0869},{"date":"2020-11-02","close":7109.0869},{"date":"2020-11-03","close":7124.085},{"date":"2020-11-04","close":7184.0771},{"date":"2020-11-05","close":7164.0796},{"date":"2020-11-06","close":7149.0815},{"date":"2020-11-09","close":7254.0679},{"date":"2020-11-10","close":7289.0635},{"date":"2020-11-11","close":7149.0815},{"date":"2020-11-12","close":7199.0752},{"date":"2020-11-13","close":7224.0718},{"date":"2020-11-16","close":7289.0635},{"date":"2020-11-17","close":7369.0532},{"date":"2020-11-18","close":7304.0615},{"date":"2020-11-19","close":7359.0547},{"date":"2020-11-20","close":7349.0557},{"date":"2020-11-23","close":7389.0508},{"date":"2020-11-24","close":7539.0317},{"date":"2020-11-25","close":7509.0352},{"date":"2020-11-26","close":7549.0303},{"date":"2020-11-27","close":7609.0225},{"date":"2020-11-30","close":7784.0},{"date":"2020-12-01","close":7998.9727},{"date":"2020-12-02","close":8013.9707},{"date":"2020-12-03","close":7943.9795},{"date":"2020-12-04","close":7863.9897},{"date":"2020-12-07","close":7823.9951},{"date":"2020-12-08","close":7749.0044},{"date":"2020-12-09","close":7754.0039},{"date":"2020-12-10","close":7838.9932},{"date":"2020-12-11","close":7754.0039},{"date":"2020-12-14","close":7938.98},{"date":"2020-12-15","close":7943.9795},{"date":"2020-12-16","close":7913.9834},{"date":"2020-12-17","close":7998.9727},{"date":"2020-12-18","close":8123.9565},{"date":"2020-12-21","close":8073.9629},{"date":"2020-12-22","close":8048.9658},{"date":"2020-12-23","close":8048.9658},{"date":"2020-12-24","close":8028.9688},{"date":"2020-12-28","close":8048.9658},{"date":"2020-12-29","close":7953.978},{"date":"2020-12-30","close":7953.978},{"date":"2021-01-04","close":7958.9775},{"date":"2021-01-05","close":8038.9673},{"date":"2021-01-06","close":8068.9634},{"date":"2021-01-07","close":8298.9336},{"date":"2021-01-08","close":8228.9434},{"date":"2021-01-11","close":8178.9492},{"date":"2021-01-12","close":8228.9434},{"date":"2021-01-13","close":8158.9517},{"date":"2021-01-14","close":8193.9473},{"date":"2021-01-15","close":8148.9531},{"date":"2021-01-18","close":8298.9336},{"date":"2021-01-19","close":8233.9424},{"date":"2021-01-20","close":8233.9424},{"date":"2021-01-21","close":8238.9414},{"date":"2021-01-22","close":8248.9404},{"date":"2021-01-25","close":8143.9536},{"date":"2021-01-26","close":8198.9463},{"date":"2021-01-27","close":8168.9507},{"date":"2021-01-28","close":8148.9531},{"date":"2021-01-29","close":8053.9653},{"date":"2021-02-01","close":8258.9395},{"date":"2021-02-02","close":8143.9536},{"date":"2021-02-03","close":8048.9658},{"date":"2021-02-04","close":8128.9556},{"date":"2021-02-05","close":8208.9453},{"date":"2021-02-08","close":8228.9434},{"date":"2021-02-09","close":8313.9316},{"date":"2021-02-10","close":8573.8984},{"date":"2021-02-15","close":8593.8955},{"date":"2021-02-16","close":8658.8877},{"date":"2021-02-17","close":8733.8779},{"date":"2021-02-18","close":8898.8564},{"date":"2021-02-19","close":9013.8418},{"date":"2021-02-22","close":9433.7881},{"date":"2021-02-23","close":9473.7832},{"date":"2021-02-24","close":9423.7891},{"date":"2021-02-25","close":9703.7529},{"date":"2021-02-26","close":10158.6953},{"date":"2021-03-02","close":9573.7705},{"date":"2021-03-03","close":9613.7646},{"date":"2021-03-04","close":9763.7461},{"date":"2021-03-05","close":9388.7939},{"date":"2021-03-08","close":9478.7822},{"date":"2021-03-09","close":9563.7715},{"date":"2021-03-10","close":9438.7871},{"date":"2021-03-11","close":9553.7725},{"date":"2021-03-12","close":9448.7861},{"date":"2021-03-15","close":9498.7793},{"date":"2021-03-16","close":9498.7793},{"date":"2021-03-17","close":9438.7871},{"date":"2021-03-18","close":9438.7871},{"date":"2021-03-19","close":9498.7793},{"date":"2021-03-22","close":9433.7881},{"date":"2021-03-23","close":9428.7891},{"date":"2021-03-24","close":9468.7832},{"date":"2021-03-25","close":9368.7969},{"date":"2021-03-26","close":9278.8076},{"date":"2021-03-29","close":9288.8066},{"date":"2021-03-30","close":9393.793},{"date":"2021-03-31","close":9278.8076},{"date":"2021-04-01","close":9308.8037},{"date":"2021-04-02","close":9238.8135},{"date":"2021-04-05","close":9295.0},{"date":"2021-04-06","close":9078.834},{"date":"2021-04-07","close":9218.8154},{"date":"2021-04-08","close":9328.8018},{"date":"2021-04-09","close":9293.8057},{"date":"2021-04-12","close":9263.8096},{"date":"2021-04-13","close":9233.8135},{"date":"2021-04-14","close":9238.8135},{"date":"2021-04-15","close":9418.79},{"date":"2021-04-16","close":9553.7725},{"date":"2021-04-19","close":9873.7314},{"date":"2021-04-20","close":9893.7295},{"date":"2021-04-21","close":9828.7373},{"date":"2021-04-22","close":9788.7422},{"date":"2021-04-23","close":9868.7324},{"date":"2021-04-26","close":10013.7139},{"date":"2021-04-27","close":10233.6855},{"date":"2021-04-28","close":10228.6855},{"date":"2021-04-29","close":10318.6748},{"date":"2021-04-30","close":10383.666},{"date":"2021-05-03","close":10388.665},{"date":"2021-05-04","close":10453.6572},{"date":"2021-05-06","close":10628.6348},{"date":"2021-05-07","close":10728.6221},{"date":"2021-05-10","close":11163.5654},{"date":"2021-05-11","close":11628.5059},{"date":"2021-05-12","close":11848.4775},{"date":"2021-05-13","close":12298.4199},{"date":"2021-05-14","close":12003.458},{"date":"2021-05-17","close":12538.3896},{"date":"2021-05-18","close":13003.3291},{"date":"2021-05-20","close":12788.3574},{"date":"2021-05-21","close":10998.5869},{"date":"2021-05-24","close":10348.6709},{"date":"2021-05-25","close":10523.6484},{"date":"2021-05-26","close":10598.6387},{"date":"2021-05-27","close":10598.6387},{"date":"2021-05-28","close":10658.6309},{"date":"2021-05-31","close":10798.6123},{"date":"2021-06-01","close":10748.6191},{"date":"2021-06-02","close":10858.6055},{"date":"2021-06-03","close":10713.624},{"date":"2021-06-04","close":10548.6445},{"date":"2021-06-07","close":10348.6709},{"date":"2021-06-08","close":10433.6592},{"date":"2021-06-09","close":10493.6523},{"date":"2021-06-10","close":10513.6494},{"date":"2021-06-11","close":10388.665},{"date":"2021-06-14","close":10588.6396},{"date":"2021-06-15","close":10478.6543},{"date":"2021-06-16","close":10193.6904},{"date":"2021-06-17","close":10073.7061},{"date":"2021-06-18","close":9938.7236},{"date":"2021-06-21","close":9723.751},{"date":"2021-06-22","close":9703.7529},{"date":"2021-06-23","close":9933.7236},{"date":"2021-06-24","close":10038.71},{"date":"2021-06-25","close":10088.7041},{"date":"2021-06-28","close":9998.7158},{"date":"2021-06-29","close":9898.7285},{"date":"2021-06-30","close":9888.7295},{"date":"2021-07-01","close":9958.7207},{"date":"2021-07-02","close":9893.7295},{"date":"2021-07-05","close":9948.7217},{"date":"2021-07-06","close":10078.7051},{"date":"2021-07-07","close":10093.7031},{"date":"2021-07-08","close":9958.7207},{"date":"2021-07-09","close":9933.7236},{"date":"2021-07-12","close":9953.7217},{"date":"2021-07-13","close":9963.7197},{"date":"2021-07-14","close":9983.7178},{"date":"2021-07-15","close":9983.7178},{"date":"2021-07-16","close":9983.7178},{"date":"2021-07-19","close":9943.7227},{"date":"2021-07-20","close":9838.7363},{"date":"2021-07-21","close":9778.7441},{"date":"2021-07-22","close":9888.7295},{"date":"2021-07-23","close":9988.7168},{"date":"2021-07-26","close":10118.7002},{"date":"2021-07-27","close":10243.6836},{"date":"2021-07-28","close":10353.6699},{"date":"2021-07-29","close":10253.6826},{"date":"2021-07-30","close":10238.6846},{"date":"2021-08-02","close":10253.6826},{"date":"2021-08-03","close":10158.6953},{"date":"2021-08-04","close":10093.7031},{"date":"2021-08-05","close":10043.71},{"date":"2021-08-06","close":10043.71},{"date":"2021-08-09","close":9988.7168},{"date":"2021-08-10","close":10048.709},{"date":"2021-08-11","close":10028.7119},{"date":"2021-08-12","close":10123.6992},{"date":"2021-08-13","close":10098.7031},{"date":"2021-08-17","close":9983.7178},{"date":"2021-08-18","close":9928.7246},{"date":"2021-08-19","close":9783.7432},{"date":"2021-08-20","close":9623.7637},{"date":"2021-08-23","close":9803.7402},{"date":"2021-08-24","close":9868.7324},{"date":"2021-08-25","close":9928.7246},{"date":"2021-08-26","close":9988.7168},{"date":"2021-08-27","close":9923.7256},{"date":"2021-08-30","close":10013.7139},{"date":"2021-08-31","close":10048.709},{"date":"2021-09-01","close":9978.7178},{"date":"2021-09-02","close":9888.7295},{"date":"2021-09-03","close":9903.7275},{"date":"2021-09-06","close":9883.7305},{"date":"2021-09-07","close":9958.7207},{"date":"2021-09-08","close":9913.7266},{"date":"2021-09-09","close":9948.7217},{"date":"2021-09-10","close":9978.7178},{"date":"2021-09-13","close":10123.6992},{"date":"2021-09-14","close":10308.6758},{"date":"2021-09-15","close":10168.6934},{"date":"2021-09-16","close":10188.6914},{"date":"2021-09-17","close":10098.7031},{"date":"2021-09-23","close":10023.7119},{"date":"2021-09-24","close":9998.7158},{"date":"2021-09-27","close":10043.71},{"date":"2021-09-28","close":10118.7002},{"date":"2021-09-29","close":10048.709},{"date":"2021-09-30","close":9998.7158},{"date":"2021-10-01","close":9918.7256},{"date":"2021-10-05","close":10008.7139},{"date":"2021-10-06","close":9983.7178},{"date":"2021-10-07","close":10003.7148},{"date":"2021-10-08","close":10068.7061},{"date":"2021-10-12","close":10428.6602},{"date":"2021-10-13","close":10498.6514},{"date":"2021-10-14","close":10743.6201},{"date":"2021-10-15","close":10863.6045},{"date":"2021-10-18","close":11423.5322},{"date":"2021-10-19","close":11388.5371},{"date":"2021-10-20","close":11278.5508},{"date":"2021-10-21","close":10943.5938},{"date":"2021-10-22","close":10798.6123},{"date":"2021-10-25","close":10763.6172},{"date":"2021-10-26","close":10648.6318},{"date":"2021-10-27","close":10633.6338},{"date":"2021-10-28","close":10543.6455},{"date":"2021-10-29","close":10603.6377},{"date":"2021-11-01","close":10633.6338},{"date":"2021-11-02","close":10678.6279},{"date":"2021-11-03","close":10558.6436},{"date":"2021-11-04","close":10493.6523},{"date":"2021-11-05","close":10618.6357},{"date":"2021-11-08","close":10548.6445},{"date":"2021-11-09","close":10593.6387},{"date":"2021-11-10","close":10683.6279},{"date":"2021-11-11","close":10623.6348},{"date":"2021-11-12","close":10613.6367},{"date":"2021-11-15","close":10593.6387},{"date":"2021-11-16","close":10603.6377},{"date":"2021-11-17","close":10458.6562},{"date":"2021-11-18","close":10188.6914},{"date":"2021-11-19","close":10433.6592},{"date":"2021-11-22","close":10388.665},{"date":"2021-11-23","close":10503.6504},{"date":"2021-11-24","close":10583.6406},{"date":"2021-11-25","close":10618.6357},{"date":"2021-11-26","close":10738.6201},{"date":"2021-11-29","close":10393.665},{"date":"2021-11-30","close":10468.6553},{"date":"2021-12-01","close":10368.668},{"date":"2021-12-02","close":10178.6924},{"date":"2021-12-03","close":10283.6787},{"date":"2021-12-06","close":10303.6768},{"date":"2021-12-07","close":10313.6748},{"date":"2021-12-08","close":10323.6738},{"date":"2021-12-09","close":10313.6748},{"date":"2021-12-10","close":10298.6768},{"date":"2021-12-13","close":10298.6768},{"date":"2021-12-14","close":10238.6846},{"date":"2021-12-15","close":10183.6914},{"date":"2021-12-16","close":10123.6992},{"date":"2021-12-17","close":10133.6982},{"date":"2021-12-20","close":10278.6797},{"date":"2021-12-21","close":10178.6924},{"date":"2021-12-22","close":10253.6826},{"date":"2021-12-23","close":10318.6748},{"date":"2021-12-24","close":10278.6797},{"date":"2021-12-27","close":10318.6748},{"date":"2021-12-28","close":10323.6738},{"date":"2021-12-29","close":10398.6641},{"date":"2021-12-30","close":10418.6611},{"date":"2022-01-03","close":10490.0},{"date":"2022-01-04","close":10498.6514},{"date":"2022-01-05","close":10618.6357},{"date":"2022-01-06","close":10663.6299},{"date":"2022-01-07","close":10498.6514},{"date":"2022-01-10","close":10548.6445},{"date":"2022-01-11","close":10548.6445},{"date":"2022-01-12","close":10573.6416},{"date":"2022-01-13","close":10723.6221},{"date":"2022-01-14","close":10768.6162},{"date":"2022-01-17","close":10718.623},{"date":"2022-01-18","close":10643.6328},{"date":"2022-01-19","close":10638.6338},{"date":"2022-01-20","close":10738.6201},{"date":"2022-01-21","close":10758.6182},{"date":"2022-01-24","close":10798.6123},{"date":"2022-01-25","close":10648.6318},{"date":"2022-01-26","close":10598.6387},{"date":"2022-01-27","close":10863.6045},{"date":"2022-01-28","close":10663.6299},{"date":"2022-02-03","close":10733.6211},{"date":"2022-02-04","close":10658.6309},{"date":"2022-02-07","close":10738.6201},{"date":"2022-02-08","close":10818.6104},{"date":"2022-02-09","close":10833.6084},{"date":"2022-02-10","close":10968.5908},{"date":"2022-02-11","close":10998.5869},{"date":"2022-02-14","close":10900.0},{"date":"2022-02-15","close":10958.5918},{"date":"2022-02-16","close":10883.6016},{"date":"2022-02-17","close":10923.5967},{"date":"2022-02-18","close":10958.5918},{"date":"2022-02-21","close":10883.6016},{"date":"2022-02-22","close":10903.5996},{"date":"2022-02-23","close":10863.6045},{"date":"2022-02-24","close":10998.5869},{"date":"2022-02-25","close":10923.5967},{"date":"2022-02-28","close":10938.5947},{"date":"2022-03-02","close":11023.584},{"date":"2022-03-03","close":11223.5586},{"date":"2022-03-04","close":11548.5166},{"date":"2022-03-07","close":12048.4521},{"date":"2022-03-08","close":12033.4541},{"date":"2022-03-10","close":11193.5625},{"date":"2022-03-11","close":11338.543},{"date":"2022-03-14","close":11378.5381},{"date":"2022-03-15","close":11143.5684},{"date":"2022-03-16","close":11268.5527},{"date":"2022-03-17","close":11163.5654},{"date":"2022-03-18","close":11293.5488},{"date":"2022-03-21","close":11333.5439},{"date":"2022-03-22","close":11418.5332},{"date":"2022-03-23","close":11453.5283},{"date":"2022-03-24","close":11503.5225},{"date":"2022-03-25","close":11503.5225},{"date":"2022-03-28","close":11358.541},{"date":"2022-03-29","close":11423.5322},{"date":"2022-03-30","close":11393.5361},{"date":"2022-03-31","close":11398.5361},{"date":"2022-04-01","close":11323.5449},{"date":"2022-04-04","close":11243.5557},{"date":"2022-04-05","close":11433.5312},{"date":"2022-04-06","close":11418.5332},{"date":"2022-04-07","close":11388.5371},{"date":"2022-04-08","close":11373.5391},{"date":"2022-04-11","close":11483.5244},{"date":"2022-04-12","close":11508.5215},{"date":"2022-04-13","close":11458.5283},{"date":"2022-04-14","close":11508.5215},{"date":"2022-04-15","close":11518.5205},{"date":"2022-04-18","close":11608.5088},{"date":"2022-04-19","close":11608.5088},{"date":"2022-04-20","close":11653.5029},{"date":"2022-04-21","close":11538.5176},{"date":"2022-04-22","close":11643.5039},{"date":"2022-04-25","close":11273.5518},{"date":"2022-04-26","close":11178.5635},{"date":"2022-04-27","close":11263.5527},{"date":"2022-04-28","close":11258.5537},{"date":"2022-04-29","close":11288.5498},{"date":"2022-05-02","close":11190.0},{"date":"2022-05-03","close":11163.5654},{"date":"2022-05-04","close":10898.5996},{"date":"2022-05-06","close":10888.6016},{"date":"2022-05-09","close":10760.0},{"date":"2022-05-10","close":10468.6553},{"date":"2022-05-11","close":10663.6299},{"date":"2022-05-12","close":10808.6113},{"date":"2022-05-13","close":10668.6299},{"date":"2022-05-16","close":10453.6572},{"date":"2022-05-17","close":10748.6191},{"date":"2022-05-18","close":10808.6113},{"date":"2022-05-19","close":10693.626},{"date":"2022-05-20","close":10713.624},{"date":"2022-05-23","close":10873.6035},{"date":"2022-05-24","close":10878.6025},{"date":"2022-05-25","close":10878.6025},{"date":"2022-05-26","close":10698.626},{"date":"2022-05-27","close":10743.6201},{"date":"2022-05-30","close":10663.6299},{"date":"2022-05-31","close":10738.6201},{"date":"2022-06-02","close":10718.623},{"date":"2022-06-03","close":10908.5986},{"date":"2022-06-07","close":11088.5752},{"date":"2022-06-08","close":11058.5791},{"date":"2022-06-09","close":11053.5801},{"date":"2022-06-10","close":11023.584},{"date":"2022-06-13","close":10973.5898},{"date":"2022-06-14","close":10883.6016},{"date":"2022-06-15","close":10763.6172},{"date":"2022-06-16","close":10768.6162},{"date":"2022-06-17","close":10563.6426},{"date":"2022-06-20","close":10468.6553},{"date":"2022-06-21","close":10313.6748},{"date":"2022-06-22","close":10343.6709},{"date":"2022-06-23","close":10118.7002},{"date":"2022-06-24","close":9868.7324},{"date":"2022-06-27","close":9693.7549},{"date":"2022-06-28","close":9783.7432},{"date":"2022-06-29","close":9828.7373},{"date":"2022-06-30","close":9858.7334},{"date":"2022-07-01","close":9473.7832},{"date":"2022-07-04","close":9368.7969},{"date":"2022-07-05","close":9343.7998},{"date":"2022-07-06","close":9118.8281},{"date":"2022-07-07","close":9008.8428},{"date":"2022-07-08","close":9198.8184},{"date":"2022-07-11","close":9008.8428},{"date":"2022-07-12","close":8918.8545},{"date":"2022-07-13","close":8703.8818},{"date":"2022-07-14","close":8513.9062},{"date":"2022-07-15","close":8588.8965},{"date":"2022-07-18","close":8478.9111},{"date":"2022-07-19","close":8673.8857},{"date":"2022-07-20","close":8743.877},{"date":"2022-07-21","close":8638.8906},{"date":"2022-07-22","close":8598.8955},{"date":"2022-07-25","close":8773.873},{"date":"2022-07-26","close":8848.8633},{"date":"2022-07-27","close":8953.8496},{"date":"2022-07-28","close":9063.8359},{"date":"2022-07-29","close":9088.832},{"date":"2022-08-01","close":9193.8193},{"date":"2022-08-02","close":9288.8066},{"date":"2022-08-03","close":9273.8086},{"date":"2022-08-04","close":9128.8271},{"date":"2022-08-05","close":9148.8242},{"date":"2022-08-08","close":9228.8145},{"date":"2022-08-09","close":9313.8037},{"date":"2022-08-10","close":9373.7959},{"date":"2022-08-11","close":9528.7764},{"date":"2022-08-12","close":9618.7646},{"date":"2022-08-16","close":9488.7812},{"date":"2022-08-17","close":9513.7773},{"date":"2022-08-18","close":9458.7852},{"date":"2022-08-19","close":9533.7754},{"date":"2022-08-22","close":9648.7607},{"date":"2022-08-23","close":9628.7627},{"date":"2022-08-24","close":9753.7471},{"date":"2022-08-25","close":9733.75},{"date":"2022-08-26","close":9848.7344},{"date":"2022-08-29","close":9843.7354},{"date":"2022-08-30","close":9973.7188},{"date":"2022-08-31","close":9568.7705},{"date":"2022-09-01","close":9348.7988},{"date":"2022-09-02","close":9378.7949},{"date":"2022-09-05","close":9443.7871},{"date":"2022-09-06","close":9478.7822},{"date":"2022-09-07","close":9478.7822},{"date":"2022-09-08","close":9593.7676},{"date":"2022-09-13","close":9803.7402},{"date":"2022-09-14","close":10163.6943},{"date":"2022-09-15","close":9753.7471},{"date":"2022-09-16","close":9613.7646},{"date":"2022-09-19","close":9703.7529},{"date":"2022-09-20","close":9748.748},{"date":"2022-09-21","close":9738.749},{"date":"2022-09-22","close":9803.7402},{"date":"2022-09-23","close":9758.7461},{"date":"2022-09-26","close":9438.7871},{"date":"2022-09-27","close":9548.7734},{"date":"2022-09-28","close":9573.7705},{"date":"2022-09-29","close":9443.7871},{"date":"2022-09-30","close":9768.7451},{"date":"2022-10-04","close":9838.7363},{"date":"2022-10-05","close":9918.7256},{"date":"2022-10-06","close":9828.7373},{"date":"2022-10-07","close":9763.7461},{"date":"2022-10-11","close":9858.7334},{"date":"2022-10-12","close":9788.7422},{"date":"2022-10-13","close":9748.748},{"date":"2022-10-14","close":9818.7383},{"date":"2022-10-17","close":9793.7422},{"date":"2022-10-18","close":9748.748},{"date":"2022-10-19","close":9528.7764},{"date":"2022-10-20","close":9503.7793},{"date":"2022-10-21","close":9703.7529},{"date":"2022-10-24","close":9773.7441},{"date":"2022-10-25","close":9808.7402},{"date":"2022-10-26","close":9778.7441},{"date":"2022-10-27","close":9923.7256},{"date":"2022-10-28","close":9818.7383},{"date":"2022-10-31","close":9693.7549},{"date":"2022-11-01","close":9703.7529},{"date":"2022-11-02","close":9783.7432},{"date":"2022-11-03","close":9728.75},{"date":"2022-11-04","close":9793.7422},{"date":"2022-11-07","close":9953.7217},{"date":"2022-11-08","close":9878.7305},{"date":"2022-11-09","close":9888.7295},{"date":"2022-11-10","close":9983.7178},{"date":"2022-11-11","close":9748.748},{"date":"2022-11-14","close":10068.7061},{"date":"2022-11-15","close":10003.7148},{"date":"2022-11-16","close":9963.7197},{"date":"2022-11-17","close":9978.7178},{"date":"2022-11-18","close":9863.7324},{"date":"2022-11-21","close":9808.7402},{"date":"2022-11-22","close":9673.7568},{"date":"2022-11-23","close":9668.7578},{"date":"2022-11-24","close":9643.7607},{"date":"2022-11-25","close":9593.7676},{"date":"2022-11-28","close":9608.7656},{"date":"2022-11-29","close":9688.7549},{"date":"2022-11-30","close":9533.7754},{"date":"2022-12-01","close":9703.7529},{"date":"2022-12-02","close":9683.7559},{"date":"2022-12-05","close":9688.7549},{"date":"2022-12-06","close":9963.7197},{"date":"2022-12-07","close":9928.7246},{"date":"2022-12-08","close":9863.7324},{"date":"2022-12-09","close":9978.7178},{"date":"2022-12-12","close":9968.7197},{"date":"2022-12-13","close":9813.7393},{"date":"2022-12-14","close":9718.752},{"date":"2022-12-15","close":9848.7344},{"date":"2022-12-16","close":9888.7295},{"date":"2022-12-19","close":9758.7461},{"date":"2022-12-20","close":9748.748},{"date":"2022-12-21","close":9568.7705},{"date":"2022-12-22","close":9598.7666},{"date":"2022-12-23","close":9523.7764},{"date":"2022-12-26","close":9618.7646},{"date":"2022-12-27","close":9533.7754},{"date":"2022-12-28","close":9598.7666},{"date":"2022-12-29","close":9648.7607},{"date":"2023-01-02","close":9643.7607},{"date":"2023-01-03","close":9563.7715},{"date":"2023-01-04","close":9638.7617},{"date":"2023-01-05","close":9378.7949},{"date":"2023-01-06","close":9558.7725},{"date":"2023-01-09","close":9598.7666},{"date":"2023-01-10","close":9743.748},{"date":"2023-01-11","close":9838.7363},{"date":"2023-01-12","close":10033.7109},{"date":"2023-01-13","close":10168.6934},{"date":"2023-01-16","close":10098.7031},{"date":"2023-01-17","close":10168.6934},{"date":"2023-01-18","close":10288.6787},{"date":"2023-01-19","close":10438.6592},{"date":"2023-01-20","close":10348.6709},{"date":"2023-01-25","close":10373.667},{"date":"2023-01-26","close":10343.6709},{"date":"2023-01-27","close":10293.6777},{"date":"2023-01-30","close":10163.6943},{"date":"2023-01-31","close":10128.6992},{"date":"2023-02-01","close":10238.6846},{"date":"2023-02-02","close":10198.6895},{"date":"2023-02-03","close":10008.7139},{"date":"2023-02-06","close":10113.7012},{"date":"2023-02-07","close":10033.7109},{"date":"2023-02-08","close":10063.707},{"date":"2023-02-09","close":10318.6748},{"date":"2023-02-10","close":10233.6855},{"date":"2023-02-13","close":10238.6846},{"date":"2023-02-14","close":10178.6924},{"date":"2023-02-15","close":10283.6787},{"date":"2023-02-16","close":10263.6816},{"date":"2023-02-17","close":10398.6641},{"date":"2023-02-20","close":10388.665},{"date":"2023-02-21","close":10513.6494},{"date":"2023-02-22","close":10673.6289},{"date":"2023-02-23","close":10633.6338},{"date":"2023-02-24","close":10578.6406},{"date":"2023-02-27","close":10393.665},{"date":"2023-02-28","close":10438.6592},{"date":"2023-03-02","close":10698.626},{"date":"2023-03-03","close":10543.6455},{"date":"2023-03-06","close":10498.6514},{"date":"2023-03-07","close":10393.665},{"date":"2023-03-08","close":10528.6475},{"date":"2023-03-09","close":10473.6543},{"date":"2023-03-10","close":10518.6484},{"date":"2023-03-13","close":10423.6611},{"date":"2023-03-14","close":10208.6885},{"date":"2023-03-15","close":10443.6582},{"date":"2023-03-16","close":10038.71},{"date":"2023-03-17","close":10148.6963},{"date":"2023-03-20","close":10103.7021},{"date":"2023-03-21","close":10148.6963},{"date":"2023-03-22","close":10353.6699},{"date":"2023-03-23","close":10288.6787},{"date":"2023-03-24","close":10388.665},{"date":"2023-03-27","close":10478.6543},{"date":"2023-03-28","close":10413.6621},{"date":"2023-03-29","close":10478.6543},{"date":"2023-03-30","close":10508.6504},{"date":"2023-03-31","close":10568.6426},{"date":"2023-04-03","close":10598.6387},{"date":"2023-04-04","close":10568.6426},{"date":"2023-04-05","close":10463.6562},{"date":"2023-04-06","close":10498.6514},{"date":"2023-04-07","close":10533.6465},{"date":"2023-04-10","close":10558.6436},{"date":"2023-04-11","close":10573.6416},{"date":"2023-04-12","close":10623.6348},{"date":"2023-04-13","close":10453.6572},{"date":"2023-04-14","close":10568.6426},{"date":"2023-04-17","close":10778.6152},{"date":"2023-04-18","close":10683.6279},{"date":"2023-04-19","close":10663.6299},{"date":"2023-04-20","close":10593.6387},{"date":"2023-04-21","close":10618.6357},{"date":"2023-04-24","close":10648.6318},{"date":"2023-04-25","close":10568.6426},{"date":"2023-04-26","close":10253.6826},{"date":"2023-04-27","close":10318.6748},{"date":"2023-04-28","close":10288.6787},{"date":"2023-05-02","close":10353.6699},{"date":"2023-05-03","close":10313.6748},{"date":"2023-05-04","close":10233.6855},{"date":"2023-05-08","close":10153.6953},{"date":"2023-05-09","close":10103.7021},{"date":"2023-05-10","close":10288.6787},{"date":"2023-05-11","close":10158.6953},{"date":"2023-05-12","close":9983.7178},{"date":"2023-05-15","close":10003.7148},{"date":"2023-05-16","close":9933.7236},{"date":"2023-05-17","close":9838.7363},{"date":"2023-05-18","close":9865.0},{"date":"2023-05-19","close":9883.7305},{"date":"2023-05-22","close":9728.75},{"date":"2023-05-23","close":9583.7686},{"date":"2023-05-24","close":9540.0},{"date":"2023-05-25","close":9418.79},{"date":"2023-05-26","close":9623.7637},{"date":"2023-05-30","close":9638.7617},{"date":"2023-05-31","close":9633.7627},{"date":"2023-06-01","close":9648.7607},{"date":"2023-06-02","close":9748.748},{"date":"2023-06-05","close":9758.7461},{"date":"2023-06-07","close":9778.7441},{"date":"2023-06-08","close":9803.7402},{"date":"2023-06-09","close":9708.7529},{"date":"2023-06-12","close":9728.75},{"date":"2023-06-13","close":9623.7637},{"date":"2023-06-14","close":9728.75},{"date":"2023-06-15","close":9773.7441},{"date":"2023-06-16","close":9908.7275},{"date":"2023-06-19","close":9868.7324},{"date":"2023-06-20","close":9788.7422},{"date":"2023-06-21","close":9918.7256},{"date":"2023-06-22","close":9928.7246},{"date":"2023-06-23","close":10228.6855},{"date":"2023-06-26","close":9998.7158},{"date":"2023-06-27","close":9913.7266},{"date":"2023-06-28","close":9853.7344},{"date":"2023-06-29","close":9818.7383},{"date":"2023-06-30","close":9733.75},{"date":"2023-07-03","close":9850.0},{"date":"2023-07-04","close":9740.0},{"date":"2023-07-05","close":9685.0},{"date":"2023-07-06","close":9635.0},{"date":"2023-07-07","close":9708.7529},{"date":"2023-07-10","close":9753.7471},{"date":"2023-07-11","close":9770.0},{"date":"2023-07-12","close":9795.0},{"date":"2023-07-13","close":9625.0},{"date":"2023-07-14","close":9763.7461},{"date":"2023-07-17","close":9823.7383},{"date":"2023-07-18","close":9650.0},{"date":"2023-07-19","close":9583.7686},{"date":"2023-07-20","close":9568.7705},{"date":"2023-07-21","close":9828.7373},{"date":"2023-07-24","close":9628.7627},{"date":"2023-07-25","close":9700.0},{"date":"2023-07-26","close":9713.752},{"date":"2023-07-27","close":9745.0},{"date":"2023-07-28","close":9783.7432},{"date":"2023-07-31","close":9810.0},{"date":"2023-08-01","close":9900.0},{"date":"2023-08-02","close":10400.0},{"date":"2023-08-03","close":9913.7266},{"date":"2023-08-04","close":9943.7227},{"date":"2023-08-07","close":9988.7168},{"date":"2023-08-08","close":10028.7119},{"date":"2023-08-09","close":9973.7188},{"date":"2023-08-10","close":9853.7344},{"date":"2023-08-11","close":9908.7275},{"date":"2023-08-14","close":9818.7383},{"date":"2023-08-16","close":9748.748},{"date":"2023-08-17","close":9818.7383},{"date":"2023-08-18","close":9823.7383},{"date":"2023-08-21","close":9828.7373},{"date":"2023-08-22","close":9883.7305},{"date":"2023-08-23","close":9923.7256},{"date":"2023-08-24","close":9968.7197},{"date":"2023-08-25","close":9923.7256},{"date":"2023-08-28","close":9858.7334},{"date":"2023-08-29","close":9878.7305},{"date":"2023-08-30","close":9873.7314},{"date":"2023-08-31","close":10018.7129},{"date":"2023-09-01","close":9903.7275},{"date":"2023-09-04","close":10028.7119},{"date":"2023-09-05","close":9998.7158},{"date":"2023-09-06","close":9988.7168},{"date":"2023-09-07","close":10003.7148},{"date":"2023-09-08","close":9913.7266},{"date":"2023-09-11","close":9898.7285},{"date":"2023-09-12","close":9863.7324},{"date":"2023-09-13","close":9943.7227},{"date":"2023-09-14","close":9963.7197},{"date":"2023-09-15","close":9993.7158},{"date":"2023-09-18","close":9978.7178},{"date":"2023-09-19","close":9958.7207},{"date":"2023-09-20","close":9833.7363},{"date":"2023-09-21","close":9888.7295},{"date":"2023-09-22","close":9798.7412},{"date":"2023-09-25","close":9778.7441},{"date":"2023-09-26","close":9758.7461},{"date":"2023-09-27","close":10033.7109},{"date":"2023-10-04","close":9833.7363},{"date":"2023-10-05","close":9758.7461},{"date":"2023-10-06","close":9478.7822},{"date":"2023-10-10","close":9648.7607},{"date":"2023-10-11","close":9568.7705},{"date":"2023-10-12","close":9633.7627},{"date":"2023-10-13","close":9668.7578},{"date":"2023-10-16","close":9613.7646},{"date":"2023-10-17","close":9618.7646},{"date":"2023-10-18","close":9588.7686},{"date":"2023-10-19","close":9648.7607},{"date":"2023-10-20","close":9588.7686},{"date":"2023-10-23","close":9548.7734},{"date":"2023-10-24","close":9568.7705},{"date":"2023-10-25","close":9593.7676},{"date":"2023-10-26","close":9683.7559},{"date":"2023-10-27","close":9673.7568},{"date":"2023-10-30","close":9698.7539},{"date":"2023-10-31","close":9873.7314},{"date":"2023-11-01","close":9793.7422},{"date":"2023-11-02","close":9738.749},{"date":"2023-11-03","close":9648.7607},{"date":"2023-11-06","close":9573.7705},{"date":"2023-11-07","close":9588.7686},{"date":"2023-11-08","close":9573.7705},{"date":"2023-11-09","close":9428.7891},{"date":"2023-11-10","close":9563.7715},{"date":"2023-11-13","close":9548.7734},{"date":"2023-11-14","close":9568.7705},{"date":"2023-11-15","close":9508.7783},{"date":"2023-11-16","close":9553.7725},{"date":"2023-11-17","close":9538.7744},{"date":"2023-11-20","close":9503.7793},{"date":"2023-11-21","close":9518.7773},{"date":"2023-11-22","close":9678.7568},{"date":"2023-11-23","close":9628.7627},{"date":"2023-11-24","close":9678.7568},{"date":"2023-11-27","close":9688.7549},{"date":"2023-11-28","close":9673.7568},{"date":"2023-11-29","close":9673.7568},{"date":"2023-11-30","close":9738.749},{"date":"2023-12-01","close":9788.7422},{"date":"2023-12-04","close":9798.7412},{"date":"2023-12-05","close":9833.7363},{"date":"2023-12-06","close":9788.7422},{"date":"2023-12-07","close":9778.7441},{"date":"2023-12-08","close":9668.7578},{"date":"2023-12-11","close":9833.7363},{"date":"2023-12-12","close":9818.7383},{"date":"2023-12-13","close":9823.7383},{"date":"2023-12-14","close":9698.7539},{"date":"2023-12-15","close":9908.7275},{"date":"2023-12-18","close":9893.7295},{"date":"2023-12-19","close":9883.7305},{"date":"2023-12-20","close":9898.7285},{"date":"2023-12-21","close":9918.7256},{"date":"2023-12-22","close":9933.7236},{"date":"2023-12-26","close":9878.7305},{"date":"2023-12-27","close":9898.7285},{"date":"2023-12-28","close":10088.7041},{"date":"2024-01-02","close":9898.7285},{"date":"2024-01-03","close":9878.7305},{"date":"2024-01-04","close":9953.7217},{"date":"2024-01-05","close":9928.7246},{"date":"2024-01-08","close":9848.7344},{"date":"2024-01-09","close":9863.7324},{"date":"2024-01-10","close":9808.7402},{"date":"2024-01-11","close":9873.7314},{"date":"2024-01-12","close":9888.7295},{"date":"2024-01-15","close":9798.7412},{"date":"2024-01-16","close":9758.7461},{"date":"2024-01-17","close":9843.7354},{"date":"2024-01-18","close":9840.0},{"date":"2024-01-19","close":9863.7324},{"date":"2024-01-22","close":9873.7314},{"date":"2024-01-23","close":9933.7236},{"date":"2024-01-24","close":9958.7207},{"date":"2024-01-25","close":10088.7041},{"date":"2024-01-26","close":10093.7031},{"date":"2024-01-29","close":10008.7139},{"date":"2024-01-30","close":10053.708},{"date":"2024-01-31","close":10108.7012},{"date":"2024-02-01","close":10163.6943},{"date":"2024-02-02","close":10008.7139},{"date":"2024-02-05","close":9993.7158},{"date":"2024-02-06","close":9923.7256},{"date":"2024-02-07","close":9908.7275},{"date":"2024-02-08","close":9908.7275},{"date":"2024-02-13","close":9973.7188},{"date":"2024-02-14","close":9993.7158},{"date":"2024-02-15","close":9788.7422},{"date":"2024-02-16","close":9838.7363},{"date":"2024-02-19","close":9963.7197},{"date":"2024-02-20","close":9943.7227},{"date":"2024-02-21","close":10018.7129},{"date":"2024-02-22","close":10063.707},{"date":"2024-02-23","close":10023.7119},{"date":"2024-02-26","close":9948.7217},{"date":"2024-02-27","close":9918.7256},{"date":"2024-02-28","close":9908.7275},{"date":"2024-02-29","close":9858.7334},{"date":"2024-03-04","close":9903.7275},{"date":"2024-03-05","close":9963.7197},{"date":"2024-03-06","close":9928.7246},{"date":"2024-03-07","close":9988.7168},{"date":"2024-03-08","close":10033.7109},{"date":"2024-03-11","close":10028.7119},{"date":"2024-03-12","close":10008.7139},{"date":"2024-03-13","close":10018.7129},{"date":"2024-03-14","close":10168.6934},{"date":"2024-03-15","close":10508.6504},{"date":"2024-03-18","close":10633.6338},{"date":"2024-03-19","close":10723.6221},{"date":"2024-03-20","close":10608.6367},{"date":"2024-03-21","close":10498.6514},{"date":"2024-03-22","close":10538.6465},{"date":"2024-03-25","close":10563.6426},{"date":"2024-03-26","close":10533.6465},{"date":"2024-03-27","close":10463.6562},{"date":"2024-03-28","close":10478.6543},{"date":"2024-03-29","close":10598.6387},{"date":"2024-04-01","close":10698.626},{"date":"2024-04-02","close":10863.6045},{"date":"2024-04-03","close":10893.6006},{"date":"2024-04-04","close":11028.583},{"date":"2024-04-05","close":11318.5459},{"date":"2024-04-08","close":11223.5586},{"date":"2024-04-09","close":11468.5264},{"date":"2024-04-11","close":11513.5205},{"date":"2024-04-12","close":11498.5225},{"date":"2024-04-15","close":11743.4912},{"date":"2024-04-16","close":11828.4805},{"date":"2024-04-17","close":11618.5078},{"date":"2024-04-18","close":11628.5059},{"date":"2024-04-19","close":12058.4512},{"date":"2024-04-22","close":12273.4229},{"date":"2024-04-23","close":12053.4512},{"date":"2024-04-24","close":11888.4727},{"date":"2024-04-25","close":11913.4697},{"date":"2024-04-26","close":12053.4512},{"date":"2024-04-29","close":12233.4287},{"date":"2024-04-30","close":12498.3945},{"date":"2024-05-02","close":12268.4238},{"date":"2024-05-03","close":12023.4551},{"date":"2024-05-07","close":12078.4482},{"date":"2024-05-08","close":12193.4336},{"date":"2024-05-09","close":12148.4395},{"date":"2024-05-10","close":12193.4336},{"date":"2024-05-13","close":12453.4004},{"date":"2024-05-14","close":12588.3828},{"date":"2024-05-16","close":12808.3545},{"date":"2024-05-17","close":12888.3447},{"date":"2024-05-20","close":13668.2441},{"date":"2024-05-21","close":14383.1523},{"date":"2024-05-22","close":14733.1074},{"date":"2024-05-23","close":13963.2061},{"date":"2024-05-24","close":13778.2305},{"date":"2024-05-27","close":13793.2285},{"date":"2024-05-28","close":12823.3525},{"date":"2024-05-29","close":13018.3271},{"date":"2024-05-30","close":12708.3672},{"date":"2024-05-31","close":12558.3867},{"date":"2024-06-03","close":12478.3965},{"date":"2024-06-04","close":12408.4062},{"date":"2024-06-05","close":12023.4551},{"date":"2024-06-07","close":12108.4443},{"date":"2024-06-10","close":12033.4541},{"date":"2024-06-11","close":11898.4717},{"date":"2024-06-12","close":11933.4668},{"date":"2024-06-13","close":11978.4609},{"date":"2024-06-14","close":11913.4697},{"date":"2024-06-17","close":11788.4854},{"date":"2024-06-18","close":11713.4951},{"date":"2024-06-19","close":11833.4795},{"date":"2024-06-20","close":12168.4365},{"date":"2024-06-21","close":12268.4238},{"date":"2024-06-24","close":11998.459},{"date":"2024-06-25","close":11993.459},{"date":"2024-06-26","close":11828.4805},{"date":"2024-06-27","close":11793.4854},{"date":"2024-06-28","close":11718.4941},{"date":"2024-07-01","close":11778.4873},{"date":"2024-07-02","close":11968.4629},{"date":"2024-07-03","close":12023.4551},{"date":"2024-07-04","close":12043.4531},{"date":"2024-07-05","close":12343.4141},{"date":"2024-07-08","close":12148.4395},{"date":"2024-07-09","close":12193.4336},{"date":"2024-07-10","close":12088.4473},{"date":"2024-07-11","close":12093.4463},{"date":"2024-07-12","close":11898.4717},{"date":"2024-07-15","close":11953.4648},{"date":"2024-07-16","close":11998.459},{"date":"2024-07-17","close":11883.4736},{"date":"2024-07-18","close":11728.4932},{"date":"2024-07-19","close":11513.5205},{"date":"2024-07-22","close":11373.5391},{"date":"2024-07-23","close":11218.5586},{"date":"2024-07-24","close":11138.5693},{"date":"2024-07-25","close":10983.5889},{"date":"2024-07-26","close":10938.5947},{"date":"2024-07-29","close":11018.585},{"date":"2024-07-30","close":10853.6055},{"date":"2024-07-31","close":10988.5879},{"date":"2024-08-01","close":10983.5889},{"date":"2024-08-02","close":10803.6123},{"date":"2024-08-05","close":10743.6201},{"date":"2024-08-06","close":10463.6562},{"date":"2024-08-07","close":10608.6367},{"date":"2024-08-08","close":10653.6318},{"date":"2024-08-09","close":10608.6367},{"date":"2024-08-12","close":10718.623},{"date":"2024-08-13","close":10713.624},{"date":"2024-08-14","close":10648.6318},{"date":"2024-08-16","close":10938.5947},{"date":"2024-08-19","close":10768.6162},{"date":"2024-08-20","close":10998.5869},{"date":"2024-08-21","close":11008.5859},{"date":"2024-08-22","close":11043.5811},{"date":"2024-08-23","close":10888.6016},{"date":"2024-08-26","close":10863.6045},{"date":"2024-08-27","close":10840.0},{"date":"2024-08-28","close":10828.6094},{"date":"2024-08-29","close":10818.6104},{"date":"2024-08-30","close":10858.6055},{"date":"2024-09-02","close":10823.6094},{"date":"2024-09-03","close":10763.6172},{"date":"2024-09-04","close":10488.6523},{"date":"2024-09-05","close":10393.665},{"date":"2024-09-06","close":10468.6553},{"date":"2024-09-09","close":10708.624},{"date":"2024-09-10","close":10693.626},{"date":"2024-09-11","close":10588.6396},{"date":"2024-09-12","close":10788.6143},{"date":"2024-09-13","close":10793.6133},{"date":"2024-09-19","close":10968.5908},{"date":"2024-09-20","close":11268.5527},{"date":"2024-09-23","close":11143.5684},{"date":"2024-09-24","close":11193.5625},{"date":"2024-09-25","close":11418.5332},{"date":"2024-09-26","close":11633.5059},{"date":"2024-09-27","close":11643.5039},{"date":"2024-09-30","close":11473.5264},{"date":"2024-10-02","close":11478.5254},{"date":"2024-10-04","close":11573.5137},{"date":"2024-10-07","close":11708.4961},{"date":"2024-10-08","close":11598.5098},{"date":"2024-10-10","close":11388.5371},{"date":"2024-10-11","close":11438.5303},{"date":"2024-10-14","close":11478.5254},{"date":"2024-10-15","close":11433.5312},{"date":"2024-10-16","close":11423.5322},{"date":"2024-10-17","close":11508.5215},{"date":"2024-10-18","close":11528.5186},{"date":"2024-10-21","close":11688.498},{"date":"2024-10-22","close":11743.4912},{"date":"2024-10-23","close":11713.4951},{"date":"2024-10-24","close":11583.5117},{"date":"2024-10-25","close":11608.5088},{"date":"2024-10-28","close":11458.5283},{"date":"2024-10-29","close":11468.5264},{"date":"2024-10-30","close":11515.0},{"date":"2024-10-31","close":11488.5244},{"date":"2024-11-01","close":11448.5293},{"date":"2024-11-04","close":11443.5303},{"date":"2024-11-05","close":11510.0},{"date":"2024-11-06","close":11558.5156},{"date":"2024-11-07","close":11373.5391},{"date":"2024-11-08","close":11638.5049},{"date":"2024-11-11","close":11488.5244},{"date":"2024-11-12","close":11403.5352},{"date":"2024-11-13","close":11263.5527},{"date":"2024-11-14","close":11028.583},{"date":"2024-11-15","close":11178.5635},{"date":"2024-11-18","close":11098.5742},{"date":"2024-11-19","close":11073.5771},{"date":"2024-11-20","close":11098.5742},{"date":"2024-11-21","close":11173.5645},{"date":"2024-11-22","close":11128.5703},{"date":"2024-11-25","close":11113.5723},{"date":"2024-11-26","close":11103.5732},{"date":"2024-11-27","close":11078.5771},{"date":"2024-11-28","close":10983.5889},{"date":"2024-11-29","close":10998.5869},{"date":"2024-12-02","close":10953.5928},{"date":"2024-12-03","close":10943.5938},{"date":"2024-12-04","close":11098.5742},{"date":"2024-12-05","close":11213.5596},{"date":"2024-12-06","close":11298.5488},{"date":"2024-12-09","close":11398.5361},{"date":"2024-12-10","close":11453.5283},{"date":"2024-12-11","close":11513.5205},{"date":"2024-12-12","close":11643.5039},{"date":"2024-12-13","close":11413.5342},{"date":"2024-12-16","close":11348.542},{"date":"2024-12-17","close":11158.5664},{"date":"2024-12-18","close":11183.5635},{"date":"2024-12-19","close":11353.541},{"date":"2024-12-20","close":11303.5479},{"date":"2024-12-23","close":11323.5449},{"date":"2024-12-24","close":11373.5391},{"date":"2024-12-26","close":11388.5371},{"date":"2024-12-27","close":11453.5283},{"date":"2024-12-30","close":11533.5186},{"date":"2025-01-02","close":11338.543},{"date":"2025-01-03","close":11303.5479},{"date":"2025-01-06","close":11418.5332},{"date":"2025-01-07","close":11493.5234},{"date":"2025-01-08","close":11483.5244},{"date":"2025-01-09","close":11573.5137},{"date":"2025-01-10","close":11613.5078},{"date":"2025-01-13","close":11603.5098},{"date":"2025-01-14","close":11718.4941},{"date":"2025-01-15","close":11533.5186},{"date":"2025-01-16","close":11718.4941},{"date":"2025-01-17","close":11993.459},{"date":"2025-01-20","close":11893.4717},{"date":"2025-01-21","close":11743.4912},{"date":"2025-01-22","close":11713.4951},{"date":"2025-01-23","close":11613.5078},{"date":"2025-01-24","close":11833.4795},{"date":"2025-01-31","close":11668.501},{"date":"2025-02-03","close":11548.5166},{"date":"2025-02-04","close":11518.5205},{"date":"2025-02-05","close":11723.4941},{"date":"2025-02-06","close":11903.4707},{"date":"2025-02-07","close":11918.4688},{"date":"2025-02-10","close":12018.4561},{"date":"2025-02-11","close":12123.4424},{"date":"2025-02-12","close":11993.459},{"date":"2025-02-13","close":12223.4297},{"date":"2025-02-14","close":12133.4414},{"date":"2025-02-17","close":12528.3906},{"date":"2025-02-18","close":12798.3555},{"date":"2025-02-19","close":12158.4385},{"date":"2025-02-20","close":11918.4688},{"date":"2025-02-21","close":12078.4482},{"date":"2025-02-24","close":11938.4668},{"date":"2025-02-25","close":11888.4727},{"date":"2025-02-26","close":12143.4404},{"date":"2025-02-27","close":12078.4482},{"date":"2025-02-28","close":12068.4492},{"date":"2025-03-04","close":12083.4473},{"date":"2025-03-05","close":12118.4434},{"date":"2025-03-06","close":12398.4072},{"date":"2025-03-07","close":12648.375},{"date":"2025-03-10","close":12658.374},{"date":"2025-03-11","close":12448.4004},{"date":"2025-03-12","close":12628.3779},{"date":"2025-03-13","close":12813.3535},{"date":"2025-03-14","close":12793.3564},{"date":"2025-03-17","close":12678.3711},{"date":"2025-03-18","close":12663.373},{"date":"2025-03-19","close":12653.374},{"date":"2025-03-20","close":12898.3428},{"date":"2025-03-21","close":12943.3369},{"date":"2025-03-24","close":12908.3418},{"date":"2025-03-25","close":12943.3369},{"date":"2025-03-26","close":13098.3174},{"date":"2025-03-27","close":13018.3271},{"date":"2025-03-28","close":12838.3506},{"date":"2025-03-31","close":12828.3516},{"date":"2025-04-01","close":12748.3623},{"date":"2025-04-02","close":12618.3789},{"date":"2025-04-03","close":12433.4023},{"date":"2025-04-04","close":11818.4814},{"date":"2025-04-07","close":11338.543},{"date":"2025-04-08","close":11583.5117},{"date":"2025-04-09","close":11423.5322},{"date":"2025-04-10","close":11323.5449},{"date":"2025-04-11","close":11623.5068},{"date":"2025-04-14","close":11768.4883},{"date":"2025-04-15","close":11708.4961},{"date":"2025-04-16","close":11413.5342},{"date":"2025-04-17","close":11573.5137},{"date":"2025-04-18","close":11653.5029},{"date":"2025-04-21","close":11698.4971},{"date":"2025-04-22","close":11753.4902},{"date":"2025-04-23","close":11883.4736},{"date":"2025-04-24","close":11878.4736},{"date":"2025-04-25","close":12063.4502},{"date":"2025-04-28","close":11893.4717},{"date":"2025-04-29","close":11938.4668},{"date":"2025-04-30","close":11988.46},{"date":"2025-05-02","close":11653.5029},{"date":"2025-05-07","close":11828.4805},{"date":"2025-05-08","close":11678.5},{"date":"2025-05-09","close":11588.5117},{"date":"2025-05-12","close":11928.4678},{"date":"2025-05-13","close":11893.4717},{"date":"2025-05-14","close":12068.4492},{"date":"2025-05-15","close":11768.4883},{"date":"2025-05-16","close":11833.4795},{"date":"2025-05-19","close":11823.4814},{"date":"2025-05-20","close":11663.502},{"date":"2025-05-21","close":11753.4902},{"date":"2025-05-22","close":11648.5039},{"date":"2025-05-23","close":11533.5186},{"date":"2025-05-26","close":11743.4912},{"date":"2025-05-27","close":11728.4932},{"date":"2025-05-28","close":11643.5039},{"date":"2025-05-29","close":11728.4932},{"date":"2025-05-30","close":11663.502},{"date":"2025-06-02","close":11758.4893},{"date":"2025-06-04","close":11803.4834},{"date":"2025-06-05","close":11728.4932},{"date":"2025-06-09","close":11953.4648},{"date":"2025-06-10","close":12163.4375},{"date":"2025-06-11","close":12278.4229},{"date":"2025-06-12","close":12053.4512},{"date":"2025-06-13","close":12158.4385},{"date":"2025-06-16","close":11973.4619},{"date":"2025-06-17","close":11828.4805},{"date":"2025-06-18","close":11963.4629},{"date":"2025-06-19","close":12038.4531},{"date":"2025-06-20","close":11978.4609},{"date":"2025-06-23","close":12063.4502},{"date":"2025-06-24","close":12093.4463},{"date":"2025-06-25","close":11998.459},{"date":"2025-06-26","close":11938.4668},{"date":"2025-06-27","close":12268.4238},{"date":"2025-06-30","close":12253.4258},{"date":"2025-07-01","close":12303.4199},{"date":"2025-07-02","close":12348.4141},{"date":"2025-07-03","close":12368.4111},{"date":"2025-07-04","close":12388.4082},{"date":"2025-07-07","close":12338.415},{"date":"2025-07-08","close":12248.4268},{"date":"2025-07-09","close":12393.4082},{"date":"2025-07-10","close":12228.4287},{"date":"2025-07-11","close":12173.4365},{"date":"2025-07-14","close":12013.457},{"date":"2025-07-15","close":11928.4678},{"date":"2025-07-16","close":12043.4531},{"date":"2025-07-17","close":12058.4512},{"date":"2025-07-18","close":12098.4453},{"date":"2025-07-21","close":12168.4365},{"date":"2025-07-22","close":12183.4346},{"date":"2025-07-23","close":12213.4307},{"date":"2025-07-24","close":12293.4209},{"date":"2025-07-25","close":12233.4287},{"date":"2025-07-28","close":12168.4365},{"date":"2025-07-29","close":12153.4385},{"date":"2025-07-30","close":12063.4502},{"date":"2025-07-31","close":11703.4961},{"date":"2025-08-01","close":11688.498},{"date":"2025-08-04","close":11603.5098},{"date":"2025-08-05","close":11728.4932},{"date":"2025-08-06","close":11648.5039},{"date":"2025-08-07","close":11603.5098},{"date":"2025-08-08","close":11733.4922},{"date":"2025-08-11","close":11718.4941},{"date":"2025-08-12","close":11638.5049},{"date":"2025-08-13","close":11613.5078},{"date":"2025-08-14","close":11638.5049},{"date":"2025-08-18","close":11518.5205},{"date":"2025-08-19","close":11543.5166},{"date":"2025-08-20","close":11623.5068},{"date":"2025-08-21","close":11648.5039},{"date":"2025-08-22","close":11663.502},{"date":"2025-08-25","close":11628.5059},{"date":"2025-08-26","close":11643.5039},{"date":"2025-08-27","close":11688.498},{"date":"2025-08-28","close":11643.5039},{"date":"2025-08-29","close":11728.4932},{"date":"2025-09-01","close":11763.4893},{"date":"2025-09-02","close":11798.4844},{"date":"2025-09-03","close":11778.4873},{"date":"2025-09-04","close":11808.4834},{"date":"2025-09-05","close":11753.4902},{"date":"2025-09-08","close":11808.4834},{"date":"2025-09-09","close":11723.4941},{"date":"2025-09-10","close":11798.4844},{"date":"2025-09-11","close":11833.4795},{"date":"2025-09-12","close":11938.4668},{"date":"2025-09-15","close":12008.457},{"date":"2025-09-16","close":11958.4639},{"date":"2025-09-17","close":11978.4609},{"date":"2025-09-18","close":11843.4785},{"date":"2025-09-19","close":11868.4756},{"date":"2025-09-22","close":11913.4697},{"date":"2025-09-23","close":11923.4678},{"date":"2025-09-24","close":11898.4717},{"date":"2025-09-25","close":12278.4229},{"date":"2025-09-26","close":12528.3906},{"date":"2025-09-29","close":12323.417},{"date":"2025-09-30","close":12488.3955},{"date":"2025-10-01","close":12503.3936},{"date":"2025-10-02","close":12493.3955},{"date":"2025-10-10","close":13268.2959},{"date":"2025-10-13","close":13193.3047},{"date":"2025-10-14","close":13008.3291},{"date":"2025-10-15","close":13018.3271},{"date":"2025-10-16","close":13038.3252},{"date":"2025-10-17","close":12798.3555},{"date":"2025-10-20","close":12878.3457},{"date":"2025-10-21","close":12958.335},{"date":"2025-10-22","close":13048.3242},{"date":"2025-10-23","close":13098.3174},{"date":"2025-10-24","close":13408.2773},{"date":"2025-10-27","close":13368.2822},{"date":"2025-10-28","close":13543.2598},{"date":"2025-10-29","close":13483.2676},{"date":"2025-10-30","close":13623.25},{"date":"2025-10-31","close":13543.2598},{"date":"2025-11-03","close":13633.249},{"date":"2025-11-04","close":13558.2578},{"date":"2025-11-05","close":13198.3047},{"date":"2025-11-06","close":13323.2881},{"date":"2025-11-07","close":13458.2715},{"date":"2025-11-10","close":13388.2803},{"date":"2025-11-11","close":13718.2373},{"date":"2025-11-12","close":13588.2539},{"date":"2025-11-13","close":13743.2344},{"date":"2025-11-14","close":13518.2637},{"date":"2025-11-17","close":13483.2676},{"date":"2025-11-18","close":13213.3027},{"date":"2025-11-19","close":13023.3271},{"date":"2025-11-20","close":13308.29},{"date":"2025-11-21","close":13123.3145},{"date":"2025-11-24","close":13248.2979},{"date":"2025-11-25","close":13743.2344},{"date":"2025-11-26","close":13628.249},{"date":"2025-11-27","close":13753.2334},{"date":"2025-11-28","close":13758.2324},{"date":"2025-12-01","close":14028.1982},{"date":"2025-12-02","close":13993.2021},{"date":"2025-12-03","close":14153.1816},{"date":"2025-12-04","close":14468.1416},{"date":"2025-12-05","close":14558.1299},{"date":"2025-12-08","close":14743.1064},{"date":"2025-12-09","close":14663.1162},{"date":"2025-12-10","close":14508.1357},{"date":"2025-12-11","close":14628.1211},{"date":"2025-12-12","close":14943.0801},{"date":"2025-12-15","close":14848.0928},{"date":"2025-12-16","close":14768.1025},{"date":"2025-12-17","close":14768.1025},{"date":"2025-12-18","close":14823.0957},{"date":"2025-12-19","close":14928.082},{"date":"2025-12-22","close":14933.082},{"date":"2025-12-23","close":15018.0703},{"date":"2025-12-24","close":15018.0703},{"date":"2025-12-26","close":15568.0},{"date":"2025-12-29","close":15255.0},{"date":"2025-12-30","close":15455.0},{"date":"2026-01-02","close":16020.0},{"date":"2026-01-05","close":15800.0},{"date":"2026-01-06","close":16245.0},{"date":"2026-01-07","close":16260.0},{"date":"2026-01-08","close":15900.0},{"date":"2026-01-09","close":15690.0},{"date":"2026-01-12","close":16395.0},{"date":"2026-01-13","close":16405.0},{"date":"2026-01-14","close":16685.0},{"date":"2026-01-15","close":16320.0},{"date":"2026-01-16","close":16110.0},{"date":"2026-01-19","close":16130.0},{"date":"2026-01-20","close":15995.0},{"date":"2026-01-21","close":16010.0},{"date":"2026-01-22","close":15590.0},{"date":"2026-01-23","close":15825.0},{"date":"2026-01-26","close":15750.0},{"date":"2026-01-27","close":15785.0},{"date":"2026-01-28","close":15680.0},{"date":"2026-01-29","close":16735.0},{"date":"2026-01-30","close":16055.0},{"date":"2026-02-02","close":15295.0},{"date":"2026-02-03","close":15995.0},{"date":"2026-02-04","close":16090.0},{"date":"2026-02-05","close":15645.0},{"date":"2026-02-06","close":15380.0},{"date":"2026-02-09","close":15710.0},{"date":"2026-02-10","close":15710.0},{"date":"2026-02-11","close":15760.0},{"date":"2026-02-12","close":15775.0},{"date":"2026-02-13","close":15505.0},{"date":"2026-02-19","close":15425.0},{"date":"2026-02-20","close":15295.0},{"date":"2026-02-23","close":15315.0},{"date":"2026-02-24","close":15630.0},{"date":"2026-02-25","close":15595.0},{"date":"2026-02-26","close":15485.0},{"date":"2026-02-27","close":15710.0},{"date":"2026-03-03","close":15715.0},{"date":"2026-03-04","close":15605.0},{"date":"2026-03-05","close":15520.0},{"date":"2026-03-06","close":15635.0},{"date":"2026-03-09","close":15420.0},{"date":"2026-03-10","close":15760.0},{"date":"2026-03-11","close":15710.0},{"date":"2026-03-12","close":15610.0},{"date":"2026-03-13","close":15775.0},{"date":"2026-03-16","close":15775.0},{"date":"2026-03-17","close":15700.0},{"date":"2026-03-18","close":15470.0},{"date":"2026-03-19","close":15040.0},{"date":"2026-03-20","close":14960.0},{"date":"2026-03-23","close":14645.0},{"date":"2026-03-24","close":14610.0},{"date":"2026-03-25","close":15080.0},{"date":"2026-03-26","close":15010.0},{"date":"2026-03-27","close":15165.0},{"date":"2026-03-30","close":15205.0},{"date":"2026-03-31","close":15395.0},{"date":"2026-04-01","close":15420.0},{"date":"2026-04-02","close":15250.0},{"date":"2026-04-03","close":15390.0},{"date":"2026-04-06","close":15305.0},{"date":"2026-04-07","close":15015.0},{"date":"2026-04-08","close":15300.0},{"date":"2026-04-09","close":15270.0},{"date":"2026-04-10","close":15370.0},{"date":"2026-04-13","close":15510.0},{"date":"2026-04-14","close":15980.0},{"date":"2026-04-15","close":16070.0},{"date":"2026-04-16","close":16040.0},{"date":"2026-04-17","close":16110.0},{"date":"2026-04-20","close":15970.0},{"date":"2026-04-21","close":15830.0},{"date":"2026-04-22","close":15920.0},{"date":"2026-04-23","close":15905.0},{"date":"2026-04-24","close":15850.0},{"date":"2026-04-27","close":16010.0},{"date":"2026-04-28","close":15875.0},{"date":"2026-04-29","close":15750.0},{"date":"2026-04-30","close":15695.0},{"date":"2026-05-04","close":15530.0},{"date":"2026-05-06","close":15765.0},{"date":"2026-05-07","close":15945.0},{"date":"2026-05-08","close":16115.0},{"date":"2026-05-11","close":16280.0},{"date":"2026-05-12","close":16950.0},{"date":"2026-05-13","close":17700.0},{"date":"2026-05-14","close":17315.0},{"date":"2026-05-15","close":16580.0},{"date":"2026-05-18","close":16385.0},{"date":"2026-05-19","close":16520.0},{"date":"2026-05-20","close":16505.0},{"date":"2026-05-21","close":16830.0},{"date":"2026-05-22","close":17085.0},{"date":"2026-05-26","close":16990.0},{"date":"2026-05-27","close":16745.0},{"date":"2026-05-28","close":16445.0},{"date":"2026-05-29","close":16900.0},{"date":"2026-06-01","close":17025.0},{"date":"2026-06-02","close":17390.0},{"date":"2026-06-04","close":17125.0},{"date":"2026-06-05","close":17270.0},{"date":"2026-06-08","close":16950.0},{"date":"2026-06-09","close":16985.0},{"date":"2026-06-10","close":16945.0},{"date":"2026-06-11","close":16725.0},{"date":"2026-06-12","close":17200.0},{"date":"2026-06-15","close":17415.0},{"date":"2026-06-16","close":17045.0},{"date":"2026-06-17","close":17120.0},{"date":"2026-06-18","close":16870.0},{"date":"2026-06-19","close":16870.0},{"date":"2026-06-22","close":16850.0},{"date":"2026-06-23","close":16710.0},{"date":"2026-06-24","close":16680.0},{"date":"2026-06-25","close":16555.0},{"date":"2026-06-26","close":16540.0},{"date":"2026-06-29","close":16910.0},{"date":"2026-06-30","close":16950.0},{"date":"2026-07-01","close":16670.0},{"date":"2026-07-02","close":16760.0},{"date":"2026-07-03","close":16835.0},{"date":"2026-07-06","close":16710.0},{"date":"2026-07-07","close":16725.0},{"date":"2026-07-08","close":16285.0},{"date":"2026-07-09","close":16400.0},{"date":"2026-07-10","close":16585.0},{"date":"2026-07-13","close":16365.0},{"date":"2026-07-14","close":16710.0},{"date":"2026-07-15","close":16465.0},{"date":"2026-07-16","close":16480.0},{"date":"2026-07-20","close":16330.0},{"date":"2026-07-21","close":16710.0},{"date":"2026-07-22","close":16715.0},{"date":"2026-07-23","close":16645.0},{"date":"2026-07-24","close":16380.0},{"date":"2026-07-27","close":16500.0},{"date":"2026-07-28","close":16515.0},{"date":"2026-07-29","close":16285.0},{"date":"2026-07-30","close":16370.0},{"date":"2026-07-31","close":16370.0},{"date":"2026-08-03","close":16545.0},{"date":"2026-08-04","close":16755.0},{"date":"2026-08-05","close":16715.0},{"date":"2026-08-06","close":16715.0},{"date":"2026-08-07","close":16830.0},{"date":"2026-08-10","close":16635.0},{"date":"2026-08-11","close":16710.0},{"date":"2026-08-12","close":16820.0},{"date":"2026-08-13","close":16455.0},{"date":"2026-08-14","close":16625.0},{"date":"2026-08-18","close":17050.0},{"date":"2026-08-19","close":16300.0},{"date":"2026-08-20","close":16335.0},{"date":"2026-08-21","close":16440.0},{"date":"2026-08-24","close":16150.0},{"date":"2026-08-25","close":16345.0},{"date":"2026-08-26","close":16735.0},{"date":"2026-08-27","close":16300.0},{"date":"2026-08-28","close":16150.0},{"date":"2026-08-31","close":16330.0},{"date":"2026-09-01","close":16435.0},{"date":"2026-09-02","close":16005.0},{"date":"2026-09-03","close":16020.0},{"date":"2026-09-04","close":16015.0},{"date":"2026-09-07","close":15775.0},{"date":"2026-09-08","close":16185.0},{"date":"2026-09-09","close":16055.0},{"date":"2026-09-10","close":16330.0},{"date":"2026-09-11","close":15925.0},{"date":"2026-09-14","close":15510.0},{"date":"2026-09-15","close":15675.0},{"date":"2026-09-16","close":15950.0},{"date":"2026-09-17","close":16200.0},{"date":"2026-09-18","close":16370.0},{"date":"2026-09-21","close":16640.0},{"date":"2026-09-22","close":16430.0},{"date":"2026-09-23","close":16370.0},{"date":"2026-09-28","close":16190.0},{"date":"2026-09-29","close":16180.0},{"date":"2026-09-30","close":16105.0},{"date":"2026-10-01","close":16075.0},{"date":"2026-10-02","close":15885.0},{"date":"2026-10-06","close":15920.0},{"date":"2026-10-07","close":15900.0},{"date":"2026-10-08","close":16000.0},{"date":"2026-10-12","close":16260.0},{"date":"2026-10-13","close":16280.0},{"date":"2026-10-14","close":16220.0},{"date":"2026-10-15","close":15755.0},{"date":"2026-10-16","close":15935.0},{"date":"2026-10-19","close":15890.0},{"date":"2026-10-20","close":15740.0},{"date":"2026-10-21","close":15790.0},{"date":"2026-10-22","close":15530.0},{"date":"2026-10-23","close":15365.0}],"chart_data":[{"date":"2024-10-23","open":11733,"high":11733,"low":11683,"close":11713,"volume":22555},{"date":"2024-10-24","open":11609,"high":11609,"low":11539,"close":11584,"volume":18937},{"date":"2024-10-25","open":11574,"high":11659,"low":11559,"close":11609,"volume":22602},{"date":"2024-10-28","open":11604,"high":11604,"low":11439,"close":11459,"volume":36162},{"date":"2024-10-29","open":11454,"high":11594,"low":11419,"close":11469,"volume":24765},{"date":"2024-10-30","open":11515,"high":11545,"low":11500,"close":11515,"volume":18133},{"date":"2024-10-31","open":11489,"high":11504,"low":11434,"close":11489,"volume":19071},{"date":"2024-11-01","open":11439,"high":11509,"low":11439,"close":11449,"volume":9743},{"date":"2024-11-04","open":11389,"high":11444,"low":11364,"close":11444,"volume":42468},{"date":"2024-11-05","open":11485,"high":11550,"low":11475,"close":11510,"volume":44696},{"date":"2024-11-06","open":11708,"high":11708,"low":11559,"close":11559,"volume":59102},{"date":"2024-11-07","open":11474,"high":11474,"low":11219,"close":11374,"volume":61018},{"date":"2024-11-08","open":11524,"high":11698,"low":11514,"close":11639,"volume":71274},{"date":"2024-11-11","open":11624,"high":11624,"low":11394,"close":11489,"volume":30469},{"date":"2024-11-12","open":11459,"high":11494,"low":11304,"close":11404,"volume":32541},{"date":"2024-11-13","open":11404,"high":11404,"low":11209,"close":11264,"volume":23532},{"date":"2024-11-14","open":11254,"high":11259,"low":10999,"close":11029,"volume":19995},{"date":"2024-11-15","open":10904,"high":11249,"low":10774,"close":11179,"volume":17200},{"date":"2024-11-18","open":11059,"high":11114,"low":10959,"close":11099,"volume":20195},{"date":"2024-11-19","open":11024,"high":11074,"low":11004,"close":11074,"volume":23602},{"date":"2024-11-20","open":11074,"high":11104,"low":11049,"close":11099,"volume":10975},{"date":"2024-11-21","open":11109,"high":11184,"low":11109,"close":11174,"volume":24138},{"date":"2024-11-22","open":11134,"high":11164,"low":11129,"close":11129,"volume":14888},{"date":"2024-11-25","open":11114,"high":11124,"low":11069,"close":11114,"volume":15447},{"date":"2024-11-26","open":11104,"high":11109,"low":11059,"close":11104,"volume":13603},{"date":"2024-11-27","open":11134,"high":11134,"low":11079,"close":11079,"volume":6302},{"date":"2024-11-28","open":11079,"high":11079,"low":10984,"close":10984,"volume":8625},{"date":"2024-11-29","open":10984,"high":11039,"low":10979,"close":10999,"volume":14629},{"date":"2024-12-02","open":10984,"high":10984,"low":10929,"close":10954,"volume":18179},{"date":"2024-12-03","open":10954,"high":10954,"low":10919,"close":10944,"volume":22559},{"date":"2024-12-04","open":10949,"high":11144,"low":10949,"close":11099,"volume":25632},{"date":"2024-12-05","open":11184,"high":11229,"low":11179,"close":11214,"volume":8084},{"date":"2024-12-06","open":11219,"high":11304,"low":11214,"close":11299,"volume":40518},{"date":"2024-12-09","open":11324,"high":11399,"low":11224,"close":11399,"volume":39412},{"date":"2024-12-10","open":11514,"high":11514,"low":11399,"close":11454,"volume":16901},{"date":"2024-12-11","open":11509,"high":11539,"low":11509,"close":11514,"volume":13533},{"date":"2024-12-12","open":11514,"high":11644,"low":11499,"close":11644,"volume":15514},{"date":"2024-12-13","open":11579,"high":11579,"low":11369,"close":11414,"volume":14603},{"date":"2024-12-16","open":11414,"high":11439,"low":11309,"close":11349,"volume":15948},{"date":"2024-12-17","open":11374,"high":11374,"low":11154,"close":11159,"volume":17934},{"date":"2024-12-18","open":11109,"high":11184,"low":11089,"close":11184,"volume":12389},{"date":"2024-12-19","open":11389,"high":11389,"low":11334,"close":11354,"volume":22499},{"date":"2024-12-20","open":11204,"high":11304,"low":11199,"close":11304,"volume":7511},{"date":"2024-12-23","open":11294,"high":11414,"low":11294,"close":11324,"volume":15037},{"date":"2024-12-24","open":11334,"high":11379,"low":11309,"close":11374,"volume":16002},{"date":"2024-12-26","open":11394,"high":11474,"low":11389,"close":11389,"volume":39024},{"date":"2024-12-27","open":11409,"high":11574,"low":11394,"close":11454,"volume":20777},{"date":"2024-12-30","open":11454,"high":11539,"low":11414,"close":11534,"volume":17402},{"date":"2025-01-02","open":11479,"high":11479,"low":11279,"close":11339,"volume":16643},{"date":"2025-01-03","open":11339,"high":11344,"low":11274,"close":11304,"volume":17825},{"date":"2025-01-06","open":11364,"high":11459,"low":11339,"close":11419,"volume":22229},{"date":"2025-01-07","open":11504,"high":11539,"low":11409,"close":11494,"volume":15646},{"date":"2025-01-08","open":11494,"high":11494,"low":11384,"close":11484,"volume":22359},{"date":"2025-01-09","open":11494,"high":11574,"low":11429,"close":11574,"volume":14240},{"date":"2025-01-10","open":11574,"high":11619,"low":11524,"close":11614,"volume":14707},{"date":"2025-01-13","open":11688,"high":11693,"low":11574,"close":11604,"volume":28948},{"date":"2025-01-14","open":11604,"high":11743,"low":11554,"close":11718,"volume":29202},{"date":"2025-01-15","open":11723,"high":11723,"low":11504,"close":11534,"volume":19821},{"date":"2025-01-16","open":11619,"high":11748,"low":11619,"close":11718,"volume":20353},{"date":"2025-01-17","open":11708,"high":12018,"low":11703,"close":11993,"volume":235416},{"date":"2025-01-20","open":11868,"high":11893,"low":11783,"close":11893,"volume":134715},{"date":"2025-01-21","open":11693,"high":11743,"low":11669,"close":11743,"volume":235226},{"date":"2025-01-22","open":11733,"high":11738,"low":11688,"close":11713,"volume":73794},{"date":"2025-01-23","open":11713,"high":11713,"low":11594,"close":11614,"volume":11558},{"date":"2025-01-24","open":11584,"high":11863,"low":11584,"close":11833,"volume":22201},{"date":"2025-01-31","open":11669,"high":11669,"low":11619,"close":11669,"volume":27640},{"date":"2025-02-03","open":11584,"high":11584,"low":11499,"close":11549,"volume":19897},{"date":"2025-02-04","open":11519,"high":11594,"low":11514,"close":11519,"volume":20316},{"date":"2025-02-05","open":11519,"high":11788,"low":11519,"close":11723,"volume":28149},{"date":"2025-02-06","open":11708,"high":11998,"low":11708,"close":11903,"volume":111173},{"date":"2025-02-07","open":11903,"high":11933,"low":11863,"close":11918,"volume":34146},{"date":"2025-02-10","open":11968,"high":12038,"low":11968,"close":12018,"volume":53923},{"date":"2025-02-11","open":12078,"high":12123,"low":12053,"close":12123,"volume":34024},{"date":"2025-02-12","open":12123,"high":12133,"low":11863,"close":11993,"volume":23444},{"date":"2025-02-13","open":12018,"high":12223,"low":12018,"close":12223,"volume":27224},{"date":"2025-02-14","open":12223,"high":12228,"low":11998,"close":12133,"volume":47520},{"date":"2025-02-17","open":12593,"high":12693,"low":12528,"close":12528,"volume":87288},{"date":"2025-02-18","open":12528,"high":12878,"low":12498,"close":12798,"volume":78063},{"date":"2025-02-19","open":12163,"high":12498,"low":12098,"close":12158,"volume":97836},{"date":"2025-02-20","open":12153,"high":12153,"low":11913,"close":11918,"volume":59999},{"date":"2025-02-21","open":12088,"high":12088,"low":12043,"close":12078,"volume":202551},{"date":"2025-02-24","open":12103,"high":12103,"low":11933,"close":11938,"volume":130926},{"date":"2025-02-25","open":11948,"high":11948,"low":11703,"close":11888,"volume":242714},{"date":"2025-02-26","open":11998,"high":12158,"low":11993,"close":12143,"volume":51573},{"date":"2025-02-27","open":12078,"high":12078,"low":11973,"close":12078,"volume":48828},{"date":"2025-02-28","open":12083,"high":12133,"low":12028,"close":12068,"volume":73434},{"date":"2025-03-04","open":12083,"high":12138,"low":12083,"close":12083,"volume":34327},{"date":"2025-03-05","open":12103,"high":12148,"low":12103,"close":12118,"volume":27801},{"date":"2025-03-06","open":12403,"high":12488,"low":12348,"close":12398,"volume":51886},{"date":"2025-03-07","open":12398,"high":12808,"low":12398,"close":12648,"volume":160786},{"date":"2025-03-10","open":12488,"high":12698,"low":12473,"close":12658,"volume":58897},{"date":"2025-03-11","open":12433,"high":12623,"low":12398,"close":12448,"volume":92519},{"date":"2025-03-12","open":12518,"high":12753,"low":12518,"close":12628,"volume":66197},{"date":"2025-03-13","open":12793,"high":12828,"low":12763,"close":12813,"volume":45819},{"date":"2025-03-14","open":12863,"high":12943,"low":12753,"close":12793,"volume":86012},{"date":"2025-03-17","open":12773,"high":12773,"low":12633,"close":12678,"volume":41636},{"date":"2025-03-18","open":12728,"high":12758,"low":12563,"close":12663,"volume":41667},{"date":"2025-03-19","open":12658,"high":12688,"low":12613,"close":12653,"volume":37168},{"date":"2025-03-20","open":12863,"high":12908,"low":12828,"close":12898,"volume":96410},{"date":"2025-03-21","open":12923,"high":12943,"low":12838,"close":12943,"volume":42733},{"date":"2025-03-24","open":12943,"high":12963,"low":12853,"close":12908,"volume":37569},{"date":"2025-03-25","open":12983,"high":13013,"low":12898,"close":12943,"volume":47514},{"date":"2025-03-26","open":12993,"high":13228,"low":12993,"close":13098,"volume":102160},{"date":"2025-03-27","open":12953,"high":13083,"low":12923,"close":13018,"volume":116044},{"date":"2025-03-28","open":12808,"high":12853,"low":12763,"close":12838,"volume":39176},{"date":"2025-03-31","open":12798,"high":12843,"low":12743,"close":12828,"volume":52386},{"date":"2025-04-01","open":12758,"high":12758,"low":12673,"close":12748,"volume":47840},{"date":"2025-04-02","open":12693,"high":12693,"low":12568,"close":12618,"volume":38112},{"date":"2025-04-03","open":12593,"high":12593,"low":12378,"close":12433,"volume":87104},{"date":"2025-04-04","open":12073,"high":12128,"low":11743,"close":11818,"volume":116791},{"date":"2025-04-07","open":11389,"high":11579,"low":10599,"close":11339,"volume":113913},{"date":"2025-04-08","open":11329,"high":11584,"low":11329,"close":11584,"volume":31545},{"date":"2025-04-09","open":11434,"high":11464,"low":11334,"close":11424,"volume":49909},{"date":"2025-04-10","open":11898,"high":11938,"low":11324,"close":11324,"volume":64569},{"date":"2025-04-11","open":11519,"high":11718,"low":11459,"close":11624,"volume":45131},{"date":"2025-04-14","open":11624,"high":11768,"low":11624,"close":11768,"volume":32182},{"date":"2025-04-15","open":11654,"high":11798,"low":11644,"close":11708,"volume":43442},{"date":"2025-04-16","open":11629,"high":11629,"low":11349,"close":11414,"volume":46218},{"date":"2025-04-17","open":11419,"high":11863,"low":11419,"close":11574,"volume":56084},{"date":"2025-04-18","open":11599,"high":11659,"low":11564,"close":11654,"volume":12047},{"date":"2025-04-21","open":11664,"high":11698,"low":11654,"close":11698,"volume":18335},{"date":"2025-04-22","open":11728,"high":11768,"low":11639,"close":11753,"volume":53686},{"date":"2025-04-23","open":11554,"high":11928,"low":11554,"close":11883,"volume":43608},{"date":"2025-04-24","open":11873,"high":11938,"low":11838,"close":11878,"volume":23838},{"date":"2025-04-25","open":11988,"high":12098,"low":11863,"close":12063,"volume":43049},{"date":"2025-04-28","open":12013,"high":12013,"low":11828,"close":11893,"volume":14576},{"date":"2025-04-29","open":11938,"high":11973,"low":11798,"close":11938,"volume":12246},{"date":"2025-04-30","open":11988,"high":12053,"low":11988,"close":11988,"volume":31914},{"date":"2025-05-02","open":11988,"high":11988,"low":11639,"close":11654,"volume":32575},{"date":"2025-05-07","open":11738,"high":11863,"low":11688,"close":11828,"volume":34840},{"date":"2025-05-08","open":11808,"high":11808,"low":11678,"close":11678,"volume":30455},{"date":"2025-05-09","open":11679,"high":11679,"low":11484,"close":11589,"volume":23868},{"date":"2025-05-12","open":11743,"high":11978,"low":11743,"close":11928,"volume":50277},{"date":"2025-05-13","open":11898,"high":11928,"low":11758,"close":11893,"volume":27908},{"date":"2025-05-14","open":12033,"high":12128,"low":11998,"close":12068,"volume":44380},{"date":"2025-05-15","open":12008,"high":12073,"low":11763,"close":11768,"volume":24285},{"date":"2025-05-16","open":11773,"high":11878,"low":11753,"close":11833,"volume":16569},{"date":"2025-05-19","open":11838,"high":11843,"low":11773,"close":11823,"volume":12277},{"date":"2025-05-20","open":11808,"high":11853,"low":11659,"close":11664,"volume":12540},{"date":"2025-05-21","open":11733,"high":11783,"low":11733,"close":11753,"volume":10831},{"date":"2025-05-22","open":11644,"high":11723,"low":11459,"close":11649,"volume":44843},{"date":"2025-05-23","open":11639,"high":11639,"low":11479,"close":11534,"volume":35884},{"date":"2025-05-26","open":11659,"high":11793,"low":11659,"close":11743,"volume":35787},{"date":"2025-05-27","open":11728,"high":11728,"low":11609,"close":11728,"volume":17913},{"date":"2025-05-28","open":11683,"high":11713,"low":11599,"close":11644,"volume":44944},{"date":"2025-05-29","open":11748,"high":11748,"low":11703,"close":11728,"volume":29519},{"date":"2025-05-30","open":11728,"high":11728,"low":11664,"close":11664,"volume":9276},{"date":"2025-06-02","open":11733,"high":11773,"low":11723,"close":11758,"volume":16023},{"date":"2025-06-04","open":11758,"high":11898,"low":11758,"close":11803,"volume":33708},{"date":"2025-06-05","open":11718,"high":11898,"low":11703,"close":11728,"volume":20436},{"date":"2025-06-09","open":11783,"high":11968,"low":11743,"close":11953,"volume":158771},{"date":"2025-06-10","open":11903,"high":12323,"low":11878,"close":12163,"volume":122484},{"date":"2025-06-11","open":12053,"high":12278,"low":12028,"close":12278,"volume":75025},{"date":"2025-06-12","open":12278,"high":12538,"low":12023,"close":12053,"volume":101211},{"date":"2025-06-13","open":11848,"high":12298,"low":11848,"close":12158,"volume":55024},{"date":"2025-06-16","open":11923,"high":12128,"low":11873,"close":11973,"volume":83299},{"date":"2025-06-17","open":11748,"high":11968,"low":11738,"close":11828,"volume":73995},{"date":"2025-06-18","open":11988,"high":11990,"low":11908,"close":11963,"volume":29499},{"date":"2025-06-19","open":11963,"high":12093,"low":11908,"close":12038,"volume":50488},{"date":"2025-06-20","open":12038,"high":12043,"low":11968,"close":11978,"volume":28361},{"date":"2025-06-23","open":12058,"high":12083,"low":11998,"close":12063,"volume":32410},{"date":"2025-06-24","open":12203,"high":12223,"low":12073,"close":12093,"volume":43766},{"date":"2025-06-25","open":12048,"high":12048,"low":11953,"close":11998,"volume":34787},{"date":"2025-06-26","open":11873,"high":11963,"low":11863,"close":11938,"volume":53136},{"date":"2025-06-27","open":12093,"high":12268,"low":12033,"close":12268,"volume":94228},{"date":"2025-06-30","open":12223,"high":12343,"low":12180,"close":12253,"volume":44262},{"date":"2025-07-01","open":12033,"high":12303,"low":12013,"close":12303,"volume":89366},{"date":"2025-07-02","open":12068,"high":12453,"low":12068,"close":12348,"volume":63867},{"date":"2025-07-03","open":12248,"high":12463,"low":12248,"close":12368,"volume":67150},{"date":"2025-07-04","open":12368,"high":12438,"low":12368,"close":12388,"volume":49324},{"date":"2025-07-07","open":12438,"high":12528,"low":12293,"close":12338,"volume":59903},{"date":"2025-07-08","open":12333,"high":12418,"low":12213,"close":12248,"volume":43107},{"date":"2025-07-09","open":12403,"high":12848,"low":12393,"close":12393,"volume":368877},{"date":"2025-07-10","open":12368,"high":12368,"low":12158,"close":12228,"volume":181911},{"date":"2025-07-11","open":12293,"high":12293,"low":11933,"close":12173,"volume":97783},{"date":"2025-07-14","open":12023,"high":12078,"low":11983,"close":12013,"volume":76154},{"date":"2025-07-15","open":11983,"high":11983,"low":11818,"close":11928,"volume":78929},{"date":"2025-07-16","open":11928,"high":12093,"low":11878,"close":12043,"volume":82078},{"date":"2025-07-17","open":12098,"high":12098,"low":12033,"close":12058,"volume":61126},{"date":"2025-07-18","open":12103,"high":12173,"low":12043,"close":12098,"volume":30407},{"date":"2025-07-21","open":12098,"high":12178,"low":12098,"close":12168,"volume":41277},{"date":"2025-07-22","open":12213,"high":12213,"low":12168,"close":12183,"volume":34888},{"date":"2025-07-23","open":12183,"high":12213,"low":12163,"close":12213,"volume":27045},{"date":"2025-07-24","open":12168,"high":12293,"low":12168,"close":12293,"volume":30398},{"date":"2025-07-25","open":12293,"high":12293,"low":12183,"close":12233,"volume":36703},{"date":"2025-07-28","open":12228,"high":12273,"low":11998,"close":12168,"volume":30884},{"date":"2025-07-29","open":12168,"high":12198,"low":12128,"close":12153,"volume":60226},{"date":"2025-07-30","open":12153,"high":12188,"low":12043,"close":12063,"volume":39314},{"date":"2025-07-31","open":11698,"high":11788,"low":11454,"close":11703,"volume":144103},{"date":"2025-08-01","open":11733,"high":11803,"low":11629,"close":11688,"volume":75824},{"date":"2025-08-04","open":11579,"high":11634,"low":11529,"close":11604,"volume":98808},{"date":"2025-08-05","open":11549,"high":11778,"low":11524,"close":11728,"volume":93924},{"date":"2025-08-06","open":11484,"high":11674,"low":11484,"close":11649,"volume":68171},{"date":"2025-08-07","open":11569,"high":11659,"low":11569,"close":11604,"volume":68535},{"date":"2025-08-08","open":11534,"high":11733,"low":11534,"close":11733,"volume":38502},{"date":"2025-08-11","open":11743,"high":11768,"low":11703,"close":11718,"volume":43045},{"date":"2025-08-12","open":11669,"high":11678,"low":11499,"close":11639,"volume":54195},{"date":"2025-08-13","open":11639,"high":11639,"low":11519,"close":11614,"volume":41056},{"date":"2025-08-14","open":11659,"high":11659,"low":11629,"close":11639,"volume":24442},{"date":"2025-08-18","open":11619,"high":11619,"low":11499,"close":11519,"volume":77781},{"date":"2025-08-19","open":11529,"high":11594,"low":11519,"close":11544,"volume":18347},{"date":"2025-08-20","open":11544,"high":11634,"low":11529,"close":11624,"volume":52464},{"date":"2025-08-21","open":11614,"high":11649,"low":11549,"close":11649,"volume":19302},{"date":"2025-08-22","open":11649,"high":11703,"low":11649,"close":11664,"volume":16682},{"date":"2025-08-25","open":12098,"high":12098,"low":11589,"close":11629,"volume":27290},{"date":"2025-08-26","open":11574,"high":11644,"low":11574,"close":11644,"volume":26882},{"date":"2025-08-27","open":11728,"high":11728,"low":11678,"close":11688,"volume":29544},{"date":"2025-08-28","open":11688,"high":11688,"low":11609,"close":11644,"volume":28523},{"date":"2025-08-29","open":11644,"high":11738,"low":11619,"close":11728,"volume":24556},{"date":"2025-09-01","open":11728,"high":11833,"low":11698,"close":11763,"volume":27148},{"date":"2025-09-02","open":11823,"high":11833,"low":11753,"close":11798,"volume":52119},{"date":"2025-09-03","open":11863,"high":11863,"low":11748,"close":11778,"volume":29704},{"date":"2025-09-04","open":11783,"high":11843,"low":11778,"close":11808,"volume":29187},{"date":"2025-09-05","open":11818,"high":11828,"low":11708,"close":11753,"volume":23095},{"date":"2025-09-08","open":11848,"high":11848,"low":11748,"close":11808,"volume":33441},{"date":"2025-09-09","open":11808,"high":11808,"low":11688,"close":11723,"volume":43241},{"date":"2025-09-10","open":11783,"high":11808,"low":11763,"close":11798,"volume":44803},{"date":"2025-09-11","open":11793,"high":11833,"low":11788,"close":11833,"volume":41044},{"date":"2025-09-12","open":11843,"high":11953,"low":11843,"close":11938,"volume":61320},{"date":"2025-09-15","open":11938,"high":12068,"low":11933,"close":12008,"volume":52932},{"date":"2025-09-16","open":11988,"high":11988,"low":11903,"close":11958,"volume":71074},{"date":"2025-09-17","open":12043,"high":12043,"low":11968,"close":11978,"volume":46904},{"date":"2025-09-18","open":11763,"high":11978,"low":11758,"close":11843,"volume":78004},{"date":"2025-09-19","open":11848,"high":11883,"low":11833,"close":11868,"volume":49120},{"date":"2025-09-22","open":11873,"high":11938,"low":11873,"close":11913,"volume":66203},{"date":"2025-09-23","open":11908,"high":11928,"low":11843,"close":11923,"volume":79178},{"date":"2025-09-24","open":11923,"high":11948,"low":11878,"close":11898,"volume":35362},{"date":"2025-09-25","open":11938,"high":12363,"low":11938,"close":12278,"volume":200018},{"date":"2025-09-26","open":12453,"high":12528,"low":12418,"close":12528,"volume":185875},{"date":"2025-09-29","open":12463,"high":12468,"low":12248,"close":12323,"volume":147420},{"date":"2025-09-30","open":12443,"high":12493,"low":12438,"close":12488,"volume":70359},{"date":"2025-10-01","open":12508,"high":12533,"low":12388,"close":12503,"volume":103956},{"date":"2025-10-02","open":12583,"high":12583,"low":12473,"close":12493,"volume":64457},{"date":"2025-10-10","open":12903,"high":13278,"low":12823,"close":13268,"volume":170749},{"date":"2025-10-13","open":13183,"high":13278,"low":12798,"close":13193,"volume":103200},{"date":"2025-10-14","open":13268,"high":13398,"low":12913,"close":13008,"volume":195101},{"date":"2025-10-15","open":12998,"high":13193,"low":12988,"close":13018,"volume":154689},{"date":"2025-10-16","open":13053,"high":13113,"low":13038,"close":13038,"volume":83672},{"date":"2025-10-17","open":13038,"high":13038,"low":12758,"close":12798,"volume":109932},{"date":"2025-10-20","open":12868,"high":12913,"low":12858,"close":12878,"volume":66765},{"date":"2025-10-21","open":12903,"high":12968,"low":12898,"close":12958,"volume":61746},{"date":"2025-10-22","open":13048,"high":13063,"low":13028,"close":13048,"volume":63402},{"date":"2025-10-23","open":13088,"high":13098,"low":13018,"close":13098,"volume":48382},{"date":"2025-10-24","open":13303,"high":13423,"low":13293,"close":13408,"volume":81621},{"date":"2025-10-27","open":13398,"high":13433,"low":13313,"close":13368,"volume":94623},{"date":"2025-10-28","open":13363,"high":13578,"low":13348,"close":13543,"volume":72220},{"date":"2025-10-29","open":13543,"high":13543,"low":13408,"close":13483,"volume":77286},{"date":"2025-10-30","open":13328,"high":13723,"low":13328,"close":13623,"volume":327836},{"date":"2025-10-31","open":13678,"high":13683,"low":13493,"close":13543,"volume":171894},{"date":"2025-11-03","open":13553,"high":13873,"low":13518,"close":13633,"volume":313164,"rsi_14":71.33,"sma_20":13121.5,"sma_60":12237.92,"sma_120":12117.96},{"date":"2025-11-04","open":13538,"high":13583,"low":13498,"close":13558,"volume":158126,"rsi_14":67.65,"sma_20":13175.0,"sma_60":12270.5,"sma_120":12133.62},{"date":"2025-11-05","open":13548,"high":13548,"low":13078,"close":13198,"volume":183849,"rsi_14":54.28,"sma_20":13209.75,"sma_60":12295.0,"sma_120":12147.04},{"date":"2025-11-06","open":13268,"high":13323,"low":13253,"close":13323,"volume":94812,"rsi_14":64.96,"sma_20":13251.25,"sma_60":12322.92,"sma_120":12158.67},{"date":"2025-11-07","open":13323,"high":13473,"low":13038,"close":13458,"volume":106676,"rsi_14":66.02,"sma_20":13260.75,"sma_60":12353.83,"sma_120":12171.71},{"date":"2025-11-10","open":13458,"high":13458,"low":13358,"close":13388,"volume":99702,"rsi_14":61.94,"sma_20":13270.5,"sma_60":12381.42,"sma_120":12182.71},{"date":"2025-11-11","open":13688,"high":13728,"low":13668,"close":13718,"volume":96050,"rsi_14":66.42,"sma_20":13306.0,"sma_60":12414.75,"sma_120":12198.96},{"date":"2025-11-12","open":13488,"high":13613,"low":13478,"close":13588,"volume":95657,"rsi_14":61.56,"sma_20":13334.5,"sma_60":12447.25,"sma_120":12213.58},{"date":"2025-11-13","open":13608,"high":13758,"low":13603,"close":13743,"volume":108162,"rsi_14":58.52,"sma_20":13369.75,"sma_60":12482.75,"sma_120":12229.58},{"date":"2025-11-14","open":13533,"high":13568,"low":13473,"close":13518,"volume":90658,"rsi_14":53.49,"sma_20":13405.75,"sma_60":12514.08,"sma_120":12245.04},{"date":"2025-11-17","open":13543,"high":13543,"low":13443,"close":13483,"volume":51457,"rsi_14":48.51,"sma_20":13436.0,"sma_60":12546.83,"sma_120":12259.46},{"date":"2025-11-18","open":13193,"high":13293,"low":13098,"close":13213,"volume":65797,"rsi_14":43.92,"sma_20":13448.75,"sma_60":12574.67,"sma_120":12272.5},{"date":"2025-11-19","open":13023,"high":13068,"low":12953,"close":13023,"volume":70079,"rsi_14":36.78,"sma_20":13447.5,"sma_60":12598.0,"sma_120":12284.92},{"date":"2025-11-20","open":13028,"high":13378,"low":13028,"close":13308,"volume":49755,"rsi_14":45.25,"sma_20":13458.0,"sma_60":12625.67,"sma_120":12297.96},{"date":"2025-11-21","open":13153,"high":13158,"low":13043,"close":13123,"volume":71941,"rsi_14":40.08,"sma_20":13443.75,"sma_60":12650.0,"sma_120":12309.58},{"date":"2025-11-24","open":13273,"high":13328,"low":13223,"close":13248,"volume":37001,"rsi_14":44.08,"sma_20":13437.75,"sma_60":12677.0,"sma_120":12322.96},{"date":"2025-11-25","open":13348,"high":13783,"low":13348,"close":13743,"volume":122954,"rsi_14":59.89,"sma_20":13447.75,"sma_60":12712.0,"sma_120":12339.75},{"date":"2025-11-26","open":13483,"high":13693,"low":13458,"close":13628,"volume":81680,"rsi_14":55.56,"sma_20":13455.0,"sma_60":12744.33,"sma_120":12356.12},{"date":"2025-11-27","open":13818,"high":13843,"low":13738,"close":13753,"volume":85064,"rsi_14":55.39,"sma_20":13461.5,"sma_60":12779.5,"sma_120":12372.75},{"date":"2025-11-28","open":13768,"high":13778,"low":13743,"close":13758,"volume":46796,"rsi_14":56.93,"sma_20":13472.25,"sma_60":12813.33,"sma_120":12389.04},{"date":"2025-12-01","open":13993,"high":14033,"low":13943,"close":14028,"volume":87950,"rsi_14":55.94,"sma_20":13492.0,"sma_60":12851.08,"sma_120":12408.21},{"date":"2025-12-02","open":13988,"high":14088,"low":13933,"close":13993,"volume":86149,"rsi_14":58.05,"sma_20":13513.75,"sma_60":12887.67,"sma_120":12425.21},{"date":"2025-12-03","open":14143,"high":14168,"low":14083,"close":14153,"volume":59431,"rsi_14":58.13,"sma_20":13561.5,"sma_60":12927.25,"sma_120":12441.79},{"date":"2025-12-04","open":14333,"high":14468,"low":14333,"close":14468,"volume":134911,"rsi_14":68.2,"sma_20":13618.75,"sma_60":12971.58,"sma_120":12460.04},{"date":"2025-12-05","open":14468,"high":14588,"low":14458,"close":14558,"volume":124578,"rsi_14":70.17,"sma_20":13673.75,"sma_60":13018.33,"sma_120":12480.92},{"date":"2025-12-08","open":14688,"high":14743,"low":14608,"close":14743,"volume":168722,"rsi_14":79.65,"sma_20":13741.5,"sma_60":13067.25,"sma_120":12502.46},{"date":"2025-12-09","open":14588,"high":14673,"low":14548,"close":14663,"volume":118058,"rsi_14":83.2,"sma_20":13788.75,"sma_60":13116.25,"sma_120":12524.88},{"date":"2025-12-10","open":14383,"high":14613,"low":14333,"close":14508,"volume":205731,"rsi_14":75.64,"sma_20":13834.75,"sma_60":13161.42,"sma_120":12547.21},{"date":"2025-12-11","open":14553,"high":14628,"low":14543,"close":14628,"volume":130945,"rsi_14":83.08,"sma_20":13879.0,"sma_60":13208.0,"sma_120":12569.42},{"date":"2025-12-12","open":14793,"high":15003,"low":14793,"close":14943,"volume":241275,"rsi_14":84.38,"sma_20":13950.25,"sma_60":13258.08,"sma_120":12593.62},{"date":"2025-12-15","open":14938,"high":14938,"low":14308,"close":14848,"volume":217461,"rsi_14":76.76,"sma_20":14018.5,"sma_60":13305.42,"sma_120":12617.54},{"date":"2025-12-16","open":14733,"high":14768,"low":14723,"close":14768,"volume":145231,"rsi_14":78.08,"sma_20":14096.25,"sma_60":13352.25,"sma_120":12640.08},{"date":"2025-12-17","open":14703,"high":14868,"low":14628,"close":14768,"volume":172493,"rsi_14":76.64,"sma_20":14183.5,"sma_60":13398.75,"sma_120":12662.38},{"date":"2025-12-18","open":14773,"high":14853,"low":14743,"close":14823,"volume":112747,"rsi_14":77.24,"sma_20":14259.25,"sma_60":13448.42,"sma_120":12685.92},{"date":"2025-12-19","open":14933,"high":14963,"low":14713,"close":14928,"volume":150088,"rsi_14":75.14,"sma_20":14349.5,"sma_60":13499.42,"sma_120":12710.83},{"date":"2025-12-22","open":14768,"high":14973,"low":14748,"close":14933,"volume":251444,"rsi_14":76.7,"sma_20":14433.75,"sma_60":13549.75,"sma_120":12733.04},{"date":"2025-12-23","open":15028,"high":15058,"low":14953,"close":15018,"volume":256091,"rsi_14":75.67,"sma_20":14497.5,"sma_60":13601.33,"sma_120":12756.08},{"date":"2025-12-24","open":15108,"high":15328,"low":14953,"close":15018,"volume":363414,"rsi_14":70.07,"sma_20":14567.0,"sma_60":13653.33,"sma_120":12778.71},{"date":"2025-12-26","open":15303,"high":16748,"low":15268,"close":15568,"volume":554885,"rsi_14":77.6,"sma_20":14657.75,"sma_60":13708.17,"sma_120":12805.54},{"date":"2025-12-29","open":15655,"high":15685,"low":15230,"close":15255,"volume":834920,"rsi_14":63.01,"sma_20":14732.5,"sma_60":13753.58,"sma_120":12829.58},{"date":"2025-12-30","open":14770,"high":15550,"low":14720,"close":15455,"volume":436272,"rsi_14":68.99,"sma_20":14803.75,"sma_60":13805.75,"sma_120":12855.12},{"date":"2026-01-02","open":15695,"high":16255,"low":15595,"close":16020,"volume":687161,"rsi_14":80.32,"sma_20":14905.0,"sma_60":13864.58,"sma_120":12885.79},{"date":"2026-01-05","open":15530,"high":15920,"low":15525,"close":15800,"volume":752663,"rsi_14":72.59,"sma_20":14987.25,"sma_60":13919.5,"sma_120":12915.38},{"date":"2026-01-06","open":16030,"high":16285,"low":16020,"close":16245,"volume":557384,"rsi_14":73.9,"sma_20":15076.0,"sma_60":13982.0,"sma_120":12947.46},{"date":"2026-01-07","open":16370,"high":16980,"low":16250,"close":16260,"volume":1295314,"rsi_14":76.7,"sma_20":15161.0,"sma_60":14031.83,"sma_120":12981.04},{"date":"2026-01-08","open":15910,"high":16010,"low":15855,"close":15900,"volume":739962,"rsi_14":69.35,"sma_20":15218.75,"sma_60":14076.92,"sma_120":13012.08},{"date":"2026-01-09","open":15540,"high":15855,"low":15400,"close":15690,"volume":906679,"rsi_14":64.7,"sma_20":15270.0,"sma_60":14121.58,"sma_120":13042.71},{"date":"2026-01-12","open":15980,"high":16450,"low":15950,"close":16395,"volume":764950,"rsi_14":70.77,"sma_20":15364.25,"sma_60":14177.83,"sma_120":13079.92},{"date":"2026-01-13","open":16315,"high":16625,"low":16265,"close":16405,"volume":783142,"rsi_14":70.01,"sma_20":15453.0,"sma_60":14233.92,"sma_120":13116.25},{"date":"2026-01-14","open":16380,"high":16845,"low":16360,"close":16685,"volume":1055145,"rsi_14":72.1,"sma_20":15540.0,"sma_60":14298.67,"sma_120":13154.79},{"date":"2026-01-15","open":16540,"high":16590,"low":16160,"close":16320,"volume":1171519,"rsi_14":65.33,"sma_20":15613.5,"sma_60":14356.0,"sma_120":13189.96},{"date":"2026-01-16","open":16320,"high":16405,"low":16110,"close":16110,"volume":712810,"rsi_14":62.25,"sma_20":15680.5,"sma_60":14408.5,"sma_120":13222.79},{"date":"2026-01-19","open":16115,"high":16215,"low":16050,"close":16130,"volume":813798,"rsi_14":57.14,"sma_20":15748.5,"sma_60":14459.83,"sma_120":13255.67},{"date":"2026-01-20","open":16130,"high":16230,"low":15925,"close":15995,"volume":681075,"rsi_14":59.89,"sma_20":15807.0,"sma_60":14508.08,"sma_120":13287.17},{"date":"2026-01-21","open":15965,"high":16020,"low":15770,"close":16010,"volume":708792,"rsi_14":57.81,"sma_20":15861.0,"sma_60":14551.42,"sma_120":13318.12},{"date":"2026-01-22","open":15695,"high":16000,"low":15485,"close":15590,"volume":915500,"rsi_14":43.7,"sma_20":15893.75,"sma_60":14588.42,"sma_120":13346.08},{"date":"2026-01-23","open":15710,"high":15890,"low":15680,"close":15825,"volume":862839,"rsi_14":50.36,"sma_20":15934.0,"sma_60":14626.42,"sma_120":13376.54},{"date":"2026-01-26","open":15910,"high":16470,"low":15690,"close":15750,"volume":1927040,"rsi_14":41.9,"sma_20":15970.5,"sma_60":14664.17,"sma_120":13406.5},{"date":"2026-01-27","open":15750,"high":15935,"low":15730,"close":15785,"volume":1247943,"rsi_14":42.28,"sma_20":15981.25,"sma_60":14700.17,"sma_120":13437.5},{"date":"2026-01-28","open":15785,"high":15790,"low":15580,"close":15680,"volume":1139465,"rsi_14":46.1,"sma_20":16002.5,"sma_60":14735.75,"sma_120":13470.62},{"date":"2026-01-29","open":15685,"high":16735,"low":15635,"close":16735,"volume":1960522,"rsi_14":64.26,"sma_20":16066.5,"sma_60":14787.42,"sma_120":13512.67},{"date":"2026-01-30","open":16970,"high":17400,"low":15675,"close":16055,"volume":4078334,"rsi_14":45.33,"sma_20":16068.25,"sma_60":14829.0,"sma_120":13549.75},{"date":"2026-02-02","open":15485,"high":15710,"low":15060,"close":15295,"volume":2326680,"rsi_14":37.36,"sma_20":16043.0,"sma_60":14863.92,"sma_120":13579.46},{"date":"2026-02-03","open":15620,"high":15995,"low":15600,"close":15995,"volume":961495,"rsi_14":42.83,"sma_20":16030.5,"sma_60":14908.42,"sma_120":13615.67},{"date":"2026-02-04","open":16170,"high":16260,"low":16080,"close":16090,"volume":912438,"rsi_14":47.47,"sma_20":16022.0,"sma_60":14952.25,"sma_120":13653.04},{"date":"2026-02-05","open":16065,"high":16065,"low":15515,"close":15645,"volume":764779,"rsi_14":45.13,"sma_20":16009.25,"sma_60":14989.83,"sma_120":13685.62},{"date":"2026-02-06","open":15260,"high":15460,"low":15000,"close":15380,"volume":757125,"rsi_14":42.53,"sma_20":15993.75,"sma_60":15017.5,"sma_120":13716.12},{"date":"2026-02-09","open":15720,"high":15820,"low":15695,"close":15710,"volume":446607,"rsi_14":47.27,"sma_20":15959.5,"sma_60":15052.83,"sma_120":13750.04},{"date":"2026-02-10","open":15730,"high":15835,"low":15680,"close":15710,"volume":335880,"rsi_14":47.12,"sma_20":15924.75,"sma_60":15085.58,"sma_120":13784.17},{"date":"2026-02-11","open":15710,"high":15765,"low":15685,"close":15760,"volume":279230,"rsi_14":51.76,"sma_20":15878.5,"sma_60":15122.92,"sma_120":13818.5},{"date":"2026-02-12","open":15770,"high":15880,"low":15735,"close":15775,"volume":340212,"rsi_14":49.46,"sma_20":15851.25,"sma_60":15161.08,"sma_120":13853.96},{"date":"2026-02-13","open":15340,"high":15610,"low":15235,"close":15505,"volume":341367,"rsi_14":47.45,"sma_20":15821.0,"sma_60":15199.25,"sma_120":13886.96},{"date":"2026-02-19","open":15510,"high":15525,"low":15350,"close":15425,"volume":416029,"rsi_14":46.29,"sma_20":15785.75,"sma_60":15239.25,"sma_120":13918.62},{"date":"2026-02-20","open":15445,"high":15445,"low":15235,"close":15295,"volume":551430,"rsi_14":46.05,"sma_20":15750.75,"sma_60":15272.33,"sma_120":13949.0},{"date":"2026-02-23","open":15365,"high":15480,"low":15300,"close":15315,"volume":442849,"rsi_14":31.51,"sma_20":15716.0,"sma_60":15308.83,"sma_120":13979.42},{"date":"2026-02-24","open":15295,"high":15645,"low":15285,"close":15630,"volume":430984,"rsi_14":43.88,"sma_20":15718.0,"sma_60":15348.5,"sma_120":14012.75},{"date":"2026-02-25","open":15605,"high":15670,"low":15505,"close":15595,"volume":404307,"rsi_14":55.45,"sma_20":15706.5,"sma_60":15379.33,"sma_120":14045.67},{"date":"2026-02-26","open":15595,"high":15595,"low":15365,"close":15485,"volume":507138,"rsi_14":38.19,"sma_20":15693.25,"sma_60":15410.25,"sma_120":14077.29},{"date":"2026-02-27","open":15600,"high":15710,"low":15545,"close":15710,"volume":408154,"rsi_14":41.7,"sma_20":15689.5,"sma_60":15442.83,"sma_120":14111.17},{"date":"2026-03-03","open":15645,"high":15885,"low":15600,"close":15715,"volume":859445,"rsi_14":51.89,"sma_20":15691.25,"sma_60":15475.42,"sma_120":14144.38},{"date":"2026-03-04","open":15645,"high":15825,"low":14090,"close":15605,"volume":1176533,"rsi_14":56.64,"sma_20":15634.75,"sma_60":15501.67,"sma_120":14176.38},{"date":"2026-03-05","open":15645,"high":15710,"low":15445,"close":15520,"volume":508655,"rsi_14":43.45,"sma_20":15608.0,"sma_60":15527.08,"sma_120":14207.38},{"date":"2026-03-06","open":15520,"high":15710,"low":15440,"close":15635,"volume":370214,"rsi_14":47.6,"sma_20":15625.0,"sma_60":15551.75,"sma_120":14239.5},{"date":"2026-03-09","open":15450,"high":15510,"low":14985,"close":15420,"volume":476078,"rsi_14":40.17,"sma_20":15596.25,"sma_60":15567.58,"sma_120":14269.58},{"date":"2026-03-10","open":15650,"high":15850,"low":15615,"close":15760,"volume":335866,"rsi_14":49.64,"sma_20":15579.75,"sma_60":15587.58,"sma_120":14302.96},{"date":"2026-03-11","open":15775,"high":15840,"low":15680,"close":15710,"volume":238472,"rsi_14":55.59,"sma_20":15583.0,"sma_60":15603.67,"sma_120":14335.46},{"date":"2026-03-12","open":15745,"high":15805,"low":15600,"close":15610,"volume":164954,"rsi_14":54.99,"sma_20":15594.5,"sma_60":15619.42,"sma_120":14367.83},{"date":"2026-03-13","open":15795,"high":15830,"low":15610,"close":15775,"volume":261089,"rsi_14":62.7,"sma_20":15597.75,"sma_60":15640.5,"sma_120":14400.96},{"date":"2026-03-16","open":15725,"high":15790,"low":15560,"close":15775,"volume":194697,"rsi_14":62.3,"sma_20":15601.0,"sma_60":15659.58,"sma_120":14433.79},{"date":"2026-03-17","open":15805,"high":15860,"low":15700,"close":15700,"volume":182569,"rsi_14":52.15,"sma_20":15598.0,"sma_60":15672.17,"sma_120":14465.12},{"date":"2026-03-18","open":15680,"high":15680,"low":15400,"close":15470,"volume":315510,"rsi_14":46.58,"sma_20":15582.75,"sma_60":15682.5,"sma_120":14493.96},{"date":"2026-03-19","open":15105,"high":15360,"low":15020,"close":15040,"volume":290816,"rsi_14":39.63,"sma_20":15559.5,"sma_60":15687.0,"sma_120":14519.62},{"date":"2026-03-20","open":15040,"high":15060,"low":14855,"close":14960,"volume":219790,"rsi_14":31.25,"sma_20":15536.25,"sma_60":15690.17,"sma_120":14544.46},{"date":"2026-03-23","open":14705,"high":14840,"low":14530,"close":14645,"volume":322122,"rsi_14":26.84,"sma_20":15503.75,"sma_60":15687.17,"sma_120":14567.79},{"date":"2026-03-24","open":14745,"high":14845,"low":14505,"close":14610,"volume":135047,"rsi_14":27.74,"sma_20":15468.5,"sma_60":15681.83,"sma_120":14590.62},{"date":"2026-03-25","open":15080,"high":15130,"low":15000,"close":15080,"volume":167071,"rsi_14":41.6,"sma_20":15441.0,"sma_60":15684.25,"sma_120":14617.0},{"date":"2026-03-26","open":15090,"high":15165,"low":14985,"close":15010,"volume":93054,"rsi_14":37.86,"sma_20":15411.75,"sma_60":15684.08,"sma_120":14642.71},{"date":"2026-03-27","open":14995,"high":15235,"low":14940,"close":15165,"volume":130323,"rsi_14":44.93,"sma_20":15395.75,"sma_60":15686.5,"sma_120":14669.92},{"date":"2026-03-30","open":15030,"high":15245,"low":14930,"close":15205,"volume":120141,"rsi_14":37.47,"sma_20":15370.5,"sma_60":15680.42,"sma_120":14694.29},{"date":"2026-03-31","open":15205,"high":15435,"low":15150,"close":15395,"volume":191148,"rsi_14":43.31,"sma_20":15354.5,"sma_60":15682.75,"sma_120":14718.17},{"date":"2026-04-01","open":15455,"high":15540,"low":15400,"close":15420,"volume":130571,"rsi_14":45.83,"sma_20":15345.25,"sma_60":15682.17,"sma_120":14743.96},{"date":"2026-04-02","open":15415,"high":15450,"low":15230,"close":15250,"volume":169627,"rsi_14":38.51,"sma_20":15331.75,"sma_60":15669.33,"sma_120":14766.96},{"date":"2026-04-03","open":15480,"high":15490,"low":15390,"close":15390,"volume":113621,"rsi_14":42.06,"sma_20":15319.5,"sma_60":15662.5,"sma_120":14791.0},{"date":"2026-04-06","open":15405,"high":15440,"low":15300,"close":15305,"volume":112415,"rsi_14":41.89,"sma_20":15313.75,"sma_60":15646.83,"sma_120":14814.42},{"date":"2026-04-07","open":15215,"high":15215,"low":15010,"close":15015,"volume":109006,"rsi_14":40.88,"sma_20":15276.5,"sma_60":15626.08,"sma_120":14828.96},{"date":"2026-04-08","open":15305,"high":15340,"low":15180,"close":15300,"volume":184648,"rsi_14":55.53,"sma_20":15256.0,"sma_60":15616.08,"sma_120":14846.5},{"date":"2026-04-09","open":15370,"high":15370,"low":15205,"close":15270,"volume":104699,"rsi_14":56.74,"sma_20":15239.0,"sma_60":15609.08,"sma_120":14865.33},{"date":"2026-04-10","open":15255,"high":15400,"low":15185,"close":15370,"volume":127944,"rsi_14":67.39,"sma_20":15218.75,"sma_60":15592.0,"sma_120":14884.92},{"date":"2026-04-13","open":15370,"high":15510,"low":15370,"close":15510,"volume":141802,"rsi_14":70.55,"sma_20":15205.5,"sma_60":15577.08,"sma_120":14905.5},{"date":"2026-04-14","open":15700,"high":16035,"low":15700,"close":15980,"volume":454073,"rsi_14":70.55,"sma_20":15219.5,"sma_60":15565.33,"sma_120":14932.0},{"date":"2026-04-15","open":15980,"high":16195,"low":15955,"close":16070,"volume":358527,"rsi_14":73.98,"sma_20":15249.5,"sma_60":15561.17,"sma_120":14958.58},{"date":"2026-04-16","open":16080,"high":16080,"low":15960,"close":16040,"volume":228676,"rsi_14":70.98,"sma_20":15299.5,"sma_60":15560.0,"sma_120":14984.25},{"date":"2026-04-17","open":16120,"high":16190,"low":16050,"close":16110,"volume":219914,"rsi_14":71.39,"sma_20":15357.0,"sma_60":15559.67,"sma_120":15009.75},{"date":"2026-04-20","open":15800,"high":16040,"low":15750,"close":15970,"volume":198185,"rsi_14":63.92,"sma_20":15423.25,"sma_60":15559.25,"sma_120":15033.67},{"date":"2026-04-21","open":15970,"high":15985,"low":15780,"close":15830,"volume":216793,"rsi_14":59.4,"sma_20":15484.25,"sma_60":15556.25,"sma_120":15053.83},{"date":"2026-04-22","open":16015,"high":16020,"low":15855,"close":15920,"volume":187844,"rsi_14":65.95,"sma_20":15526.25,"sma_60":15561.75,"sma_120":15075.08},{"date":"2026-04-23","open":16135,"high":16150,"low":15870,"close":15905,"volume":226210,"rsi_14":63.04,"sma_20":15571.0,"sma_60":15563.08,"sma_120":15094.75},{"date":"2026-04-24","open":15905,"high":15945,"low":15800,"close":15850,"volume":195122,"rsi_14":64.01,"sma_20":15605.25,"sma_60":15564.75,"sma_120":15114.46},{"date":"2026-04-27","open":15850,"high":16120,"low":15845,"close":16010,"volume":361070,"rsi_14":77.41,"sma_20":15645.5,"sma_60":15568.5,"sma_120":15134.33},{"date":"2026-04-28","open":16020,"high":16030,"low":15860,"close":15875,"volume":186819,"rsi_14":67.27,"sma_20":15669.5,"sma_60":15571.75,"sma_120":15153.75},{"date":"2026-04-29","open":15680,"high":15785,"low":15617,"close":15750,"volume":134140,"rsi_14":63.64,"sma_20":15686.0,"sma_60":15555.33,"sma_120":15171.38},{"date":"2026-04-30","open":15735,"high":15815,"low":15680,"close":15695,"volume":168881,"rsi_14":59.48,"sma_20":15708.25,"sma_60":15549.33,"sma_120":15189.17},{"date":"2026-05-04","open":15695,"high":15725,"low":15530,"close":15530,"volume":313374,"rsi_14":50.57,"sma_20":15715.25,"sma_60":15553.25,"sma_120":15208.58},{"date":"2026-05-06","open":15735,"high":15800,"low":15575,"close":15765,"volume":319593,"rsi_14":42.86,"sma_20":15738.25,"sma_60":15549.42,"sma_120":15228.92},{"date":"2026-05-07","open":15825,"high":16385,"low":15785,"close":15945,"volume":322976,"rsi_14":46.08,"sma_20":15784.75,"sma_60":15547.0,"sma_120":15249.62},{"date":"2026-05-08","open":15945,"high":16200,"low":15785,"close":16115,"volume":266868,"rsi_14":52.16,"sma_20":15825.5,"sma_60":15554.83,"sma_120":15272.33},{"date":"2026-05-11","open":16285,"high":16400,"low":16200,"close":16280,"volume":414377,"rsi_14":54.64,"sma_20":15876.0,"sma_60":15569.83,"sma_120":15293.67},{"date":"2026-05-12","open":16920,"high":16970,"low":16295,"close":16950,"volume":618621,"rsi_14":70.76,"sma_20":15955.0,"sma_60":15590.5,"sma_120":15321.67},{"date":"2026-05-13","open":17760,"high":17915,"low":17455,"close":17700,"volume":649555,"rsi_14":81.48,"sma_20":16064.5,"sma_60":15623.67,"sma_120":15354.62},{"date":"2026-05-14","open":17375,"high":17490,"low":17270,"close":17315,"volume":401609,"rsi_14":71.36,"sma_20":16131.25,"sma_60":15649.58,"sma_120":15386.25},{"date":"2026-05-15","open":17160,"high":17160,"low":15990,"close":16580,"volume":809394,"rsi_14":58.47,"sma_20":16156.75,"sma_60":15663.0,"sma_120":15412.04},{"date":"2026-05-18","open":16605,"high":16680,"low":15800,"close":16385,"volume":306968,"rsi_14":56.48,"sma_20":16174.0,"sma_60":15677.67,"sma_120":15438.46},{"date":"2026-05-19","open":16620,"high":16650,"low":16395,"close":16520,"volume":213871,"rsi_14":56.22,"sma_20":16194.5,"sma_60":15695.92,"sma_120":15467.58},{"date":"2026-05-20","open":16515,"high":16555,"low":16050,"close":16505,"volume":151996,"rsi_14":57.91,"sma_20":16221.25,"sma_60":15716.08,"sma_120":15494.21},{"date":"2026-05-21","open":16730,"high":16955,"low":16730,"close":16830,"volume":314629,"rsi_14":62.92,"sma_20":16271.25,"sma_60":15741.33,"sma_120":15525.08},{"date":"2026-05-22","open":16850,"high":17120,"low":16850,"close":17085,"volume":189901,"rsi_14":65.87,"sma_20":16329.5,"sma_60":15765.58,"sma_120":15557.04},{"date":"2026-05-26","open":17085,"high":17100,"low":16675,"close":16990,"volume":308268,"rsi_14":66.94,"sma_20":16383.75,"sma_60":15788.83,"sma_120":15584.08},{"date":"2026-05-27","open":17045,"high":17060,"low":16745,"close":16745,"volume":263645,"rsi_14":61.34,"sma_20":16428.5,"sma_60":15809.83,"sma_120":15610.04},{"date":"2026-05-28","open":16650,"high":16700,"low":16300,"close":16445,"volume":232334,"rsi_14":55.63,"sma_20":16450.25,"sma_60":15822.08,"sma_120":15632.46},{"date":"2026-05-29","open":16950,"high":16955,"low":16690,"close":16900,"volume":200429,"rsi_14":58.31,"sma_20":16501.5,"sma_60":15841.83,"sma_120":15658.62},{"date":"2026-06-01","open":16940,"high":17200,"low":16690,"close":17025,"volume":301583,"rsi_14":57.95,"sma_20":16565.25,"sma_60":15865.5,"sma_120":15683.58},{"date":"2026-06-02","open":17360,"high":17400,"low":17135,"close":17390,"volume":233949,"rsi_14":55.02,"sma_20":16650.0,"sma_60":15896.67,"sma_120":15711.88},{"date":"2026-06-04","open":17245,"high":17260,"low":17085,"close":17125,"volume":146649,"rsi_14":42.62,"sma_20":16729.75,"sma_60":15921.5,"sma_120":15736.62},{"date":"2026-06-05","open":17365,"high":17460,"low":17270,"close":17270,"volume":191819,"rsi_14":49.38,"sma_20":16805.0,"sma_60":15952.33,"sma_120":15759.96},{"date":"2026-06-08","open":17165,"high":17195,"low":16020,"close":16950,"volume":259688,"rsi_14":55.71,"sma_20":16855.25,"sma_60":15972.17,"sma_120":15779.88},{"date":"2026-06-09","open":16960,"high":17115,"low":16905,"close":16985,"volume":138682,"rsi_14":59.74,"sma_20":16898.75,"sma_60":15993.42,"sma_120":15798.54},{"date":"2026-06-10","open":16975,"high":17000,"low":16795,"close":16945,"volume":157612,"rsi_14":57.12,"sma_20":16932.0,"sma_60":16015.67,"sma_120":15817.54},{"date":"2026-06-11","open":16520,"high":16790,"low":16520,"close":16725,"volume":172008,"rsi_14":53.45,"sma_20":16920.75,"sma_60":16031.5,"sma_120":15836.0},{"date":"2026-06-12","open":17135,"high":17300,"low":16725,"close":17200,"volume":169416,"rsi_14":55.54,"sma_20":16895.75,"sma_60":16055.25,"sma_120":15857.42},{"date":"2026-06-15","open":17200,"high":17930,"low":17010,"close":17415,"volume":130826,"rsi_14":55.0,"sma_20":16900.75,"sma_60":16083.83,"sma_120":15878.0},{"date":"2026-06-16","open":17085,"high":17145,"low":16950,"close":17045,"volume":112710,"rsi_14":50.77,"sma_20":16924.0,"sma_60":16110.08,"sma_120":15896.29},{"date":"2026-06-17","open":17055,"high":17220,"low":17015,"close":17120,"volume":104862,"rsi_14":55.51,"sma_20":16960.75,"sma_60":16144.75,"sma_120":15915.88},{"date":"2026-06-18","open":16915,"high":17030,"low":16790,"close":16870,"volume":334674,"rsi_14":56.33,"sma_20":16978.25,"sma_60":16176.58,"sma_120":15933.38},{"date":"2026-06-19","open":17205,"high":17215,"low":16780,"close":16870,"volume":190793,"rsi_14":49.48,"sma_20":16996.5,"sma_60":16213.67,"sma_120":15950.42},{"date":"2026-06-22","open":16510,"high":16980,"low":16510,"close":16850,"volume":114675,"rsi_14":46.87,"sma_20":16997.5,"sma_60":16251.0,"sma_120":15966.42},{"date":"2026-06-23","open":16810,"high":17120,"low":16710,"close":16710,"volume":134863,"rsi_14":36.77,"sma_20":16978.75,"sma_60":16278.17,"sma_120":15981.21},{"date":"2026-06-24","open":16230,"high":16850,"low":16230,"close":16680,"volume":95896,"rsi_14":40.47,"sma_20":16963.25,"sma_60":16306.0,"sma_120":15995.04},{"date":"2026-06-25","open":16645,"high":16645,"low":16065,"close":16555,"volume":148961,"rsi_14":34.56,"sma_20":16953.75,"sma_60":16329.17,"sma_120":16007.83},{"date":"2026-06-26","open":16690,"high":16860,"low":16475,"close":16540,"volume":153589,"rsi_14":39.8,"sma_20":16958.5,"sma_60":16351.42,"sma_120":16015.92},{"date":"2026-06-29","open":16650,"high":16910,"low":16650,"close":16910,"volume":99774,"rsi_14":48.4,"sma_20":16959.0,"sma_60":16376.67,"sma_120":16029.71},{"date":"2026-06-30","open":16910,"high":16950,"low":16755,"close":16950,"volume":126228,"rsi_14":50.11,"sma_20":16955.25,"sma_60":16402.17,"sma_120":16042.17},{"date":"2026-07-01","open":16950,"high":17010,"low":16665,"close":16670,"volume":59063,"rsi_14":48.86,"sma_20":16919.25,"sma_60":16425.83,"sma_120":16047.58},{"date":"2026-07-02","open":16600,"high":16860,"low":16500,"close":16760,"volume":80921,"rsi_14":39.11,"sma_20":16901.0,"sma_60":16448.67,"sma_120":16055.58},{"date":"2026-07-03","open":16815,"high":17070,"low":16815,"close":16835,"volume":150026,"rsi_14":34.57,"sma_20":16879.25,"sma_60":16474.17,"sma_120":16060.5},{"date":"2026-07-06","open":16840,"high":16880,"low":16665,"close":16710,"volume":45147,"rsi_14":39.76,"sma_20":16867.25,"sma_60":16502.42,"sma_120":16064.25},{"date":"2026-07-07","open":16775,"high":16855,"low":16630,"close":16725,"volume":83348,"rsi_14":37.46,"sma_20":16854.25,"sma_60":16526.17,"sma_120":16071.12},{"date":"2026-07-08","open":16650,"high":16655,"low":15470,"close":16285,"volume":108569,"rsi_14":33.43,"sma_20":16821.25,"sma_60":16543.08,"sma_120":16076.08},{"date":"2026-07-09","open":16330,"high":16420,"low":16110,"close":16400,"volume":109304,"rsi_14":37.5,"sma_20":16805.0,"sma_60":16560.25,"sma_120":16076.12},{"date":"2026-07-10","open":16480,"high":16760,"low":16435,"close":16585,"volume":184857,"rsi_14":43.52,"sma_20":16774.25,"sma_60":16578.17,"sma_120":16077.62},{"date":"2026-07-13","open":16565,"high":16585,"low":16360,"close":16365,"volume":63688,"rsi_14":41.88,"sma_20":16721.75,"sma_60":16584.58,"sma_120":16074.96},{"date":"2026-07-14","open":16510,"high":16710,"low":16420,"close":16710,"volume":110789,"rsi_14":50.61,"sma_20":16705.0,"sma_60":16595.25,"sma_120":16078.21},{"date":"2026-07-15","open":16715,"high":16750,"low":16400,"close":16465,"volume":65507,"rsi_14":48.24,"sma_20":16672.25,"sma_60":16602.33,"sma_120":16081.17},{"date":"2026-07-16","open":16495,"high":16552,"low":16345,"close":16480,"volume":53771,"rsi_14":48.83,"sma_20":16652.75,"sma_60":16608.5,"sma_120":16084.08},{"date":"2026-07-20","open":16515,"high":16525,"low":16250,"close":16330,"volume":43533,"rsi_14":37.61,"sma_20":16625.75,"sma_60":16614.5,"sma_120":16086.88},{"date":"2026-07-21","open":16645,"high":16710,"low":15705,"close":16710,"volume":72566,"rsi_14":45.52,"sma_20":16618.75,"sma_60":16629.17,"sma_120":16092.71},{"date":"2026-07-22","open":16830,"high":16870,"low":16715,"close":16715,"volume":42454,"rsi_14":50.94,"sma_20":16619.0,"sma_60":16642.42,"sma_120":16102.08},{"date":"2026-07-23","open":16715,"high":16755,"low":16645,"close":16645,"volume":20863,"rsi_14":47.59,"sma_20":16617.25,"sma_60":16654.75,"sma_120":16108.92},{"date":"2026-07-24","open":16520,"high":16520,"low":16235,"close":16380,"volume":41761,"rsi_14":41.17,"sma_20":16608.5,"sma_60":16663.58,"sma_120":16114.17},{"date":"2026-07-27","open":16380,"high":16555,"low":16345,"close":16500,"volume":45286,"rsi_14":45.91,"sma_20":16606.5,"sma_60":16671.75,"sma_120":16120.12},{"date":"2026-07-28","open":16670,"high":16750,"low":16000,"close":16515,"volume":81277,"rsi_14":45.91,"sma_20":16586.75,"sma_60":16682.42,"sma_120":16127.08},{"date":"2026-07-29","open":16355,"high":16505,"low":16100,"close":16285,"volume":97976,"rsi_14":50.0,"sma_20":16553.5,"sma_60":16691.33,"sma_120":16123.33},{"date":"2026-07-30","open":16385,"high":16640,"low":16315,"close":16370,"volume":64980,"rsi_14":49.36,"sma_20":16538.5,"sma_60":16702.58,"sma_120":16125.96},{"date":"2026-07-31","open":16355,"high":16530,"low":16245,"close":16370,"volume":70875,"rsi_14":44.99,"sma_20":16519.0,"sma_60":16716.58,"sma_120":16134.92},{"date":"2026-08-03","open":16455,"high":16595,"low":16405,"close":16545,"volume":36964,"rsi_14":54.29,"sma_20":16504.5,"sma_60":16729.58,"sma_120":16139.5},{"date":"2026-08-04","open":16590,"high":16810,"low":16540,"close":16755,"volume":60731,"rsi_14":51.15,"sma_20":16506.75,"sma_60":16743.08,"sma_120":16145.04},{"date":"2026-08-05","open":16720,"high":16740,"low":16600,"close":16715,"volume":52270,"rsi_14":57.1,"sma_20":16506.25,"sma_60":16753.08,"sma_120":16153.96},{"date":"2026-08-06","open":16715,"high":16845,"low":16640,"close":16715,"volume":40577,"rsi_14":56.73,"sma_20":16527.75,"sma_60":16760.33,"sma_120":16165.08},{"date":"2026-08-07","open":16550,"high":16890,"low":16500,"close":16830,"volume":100446,"rsi_14":64.62,"sma_20":16549.25,"sma_60":16758.33,"sma_120":16174.42},{"date":"2026-08-10","open":16625,"high":16650,"low":16495,"close":16635,"volume":53236,"rsi_14":47.54,"sma_20":16551.75,"sma_60":16740.58,"sma_120":16182.12},{"date":"2026-08-11","open":16665,"high":16815,"low":16665,"close":16710,"volume":76729,"rsi_14":49.84,"sma_20":16569.0,"sma_60":16730.5,"sma_120":16190.04},{"date":"2026-08-12","open":16710,"high":16890,"low":16630,"close":16820,"volume":67595,"rsi_14":55.35,"sma_20":16574.5,"sma_60":16734.5,"sma_120":16198.75},{"date":"2026-08-13","open":16680,"high":16680,"low":16410,"close":16455,"volume":100026,"rsi_14":52.16,"sma_20":16574.0,"sma_60":16735.67,"sma_120":16206.67},{"date":"2026-08-14","open":16575,"high":16685,"low":16530,"close":16625,"volume":69686,"rsi_14":53.5,"sma_20":16581.25,"sma_60":16737.42,"sma_120":16216.67},{"date":"2026-08-18","open":17155,"high":17195,"low":16950,"close":17050,"volume":111112,"rsi_14":62.19,"sma_20":16617.25,"sma_60":16746.5,"sma_120":16231.29},{"date":"2026-08-19","open":16500,"high":16595,"low":16185,"close":16300,"volume":78385,"rsi_14":50.28,"sma_20":16596.75,"sma_60":16737.67,"sma_120":16239.5},{"date":"2026-08-20","open":16375,"high":16465,"low":16335,"close":16335,"volume":44741,"rsi_14":49.34,"sma_20":16577.75,"sma_60":16725.17,"sma_120":16245.38},{"date":"2026-08-21","open":16405,"high":16445,"low":16300,"close":16440,"volume":65513,"rsi_14":51.26,"sma_20":16567.5,"sma_60":16716.0,"sma_120":16252.42},{"date":"2026-08-24","open":16340,"high":16340,"low":15350,"close":16150,"volume":64028,"rsi_14":43.15,"sma_20":16556.0,"sma_60":16706.08,"sma_120":16257.96},{"date":"2026-08-25","open":16305,"high":16385,"low":16250,"close":16345,"volume":46669,"rsi_14":42.86,"sma_20":16548.25,"sma_60":16704.42,"sma_120":16263.25},{"date":"2026-08-26","open":16550,"high":16740,"low":16485,"close":16735,"volume":74062,"rsi_14":50.31,"sma_20":16559.25,"sma_60":16701.67,"sma_120":16271.75},{"date":"2026-08-27","open":16565,"high":16565,"low":16235,"close":16300,"volume":110258,"rsi_14":44.32,"sma_20":16560.0,"sma_60":16689.58,"sma_120":16277.54},{"date":"2026-08-28","open":16300,"high":16300,"low":16110,"close":16150,"volume":35994,"rsi_14":40.79,"sma_20":16549.0,"sma_60":16668.92,"sma_120":16282.79},{"date":"2026-08-31","open":16290,"high":16395,"low":16165,"close":16330,"volume":69853,"rsi_14":45.85,"sma_20":16547.0,"sma_60":16655.67,"sma_120":16288.58},{"date":"2026-09-01","open":16275,"high":16500,"low":16275,"close":16435,"volume":50293,"rsi_14":46.29,"sma_20":16541.5,"sma_60":16641.75,"sma_120":16297.04},{"date":"2026-09-02","open":16270,"high":16270,"low":15980,"close":16005,"volume":34798,"rsi_14":39.88,"sma_20":16504.0,"sma_60":16626.0,"sma_120":16299.08},{"date":"2026-09-03","open":16020,"high":16080,"low":15985,"close":16020,"volume":44075,"rsi_14":44.08,"sma_20":16469.25,"sma_60":16609.92,"sma_120":16301.67},{"date":"2026-09-04","open":16020,"high":16235,"low":16015,"close":16015,"volume":38477,"rsi_14":41.31,"sma_20":16434.25,"sma_60":16594.42,"sma_120":16305.04},{"date":"2026-09-07","open":15995,"high":15995,"low":15745,"close":15775,"volume":46778,"rsi_14":30.83,"sma_20":16381.5,"sma_60":16578.58,"sma_120":16305.04},{"date":"2026-09-08","open":15980,"high":16260,"low":15980,"close":16185,"volume":82725,"rsi_14":48.07,"sma_20":16359.0,"sma_60":16561.67,"sma_120":16308.46},{"date":"2026-09-09","open":16145,"high":16145,"low":15965,"close":16055,"volume":57569,"rsi_14":45.45,"sma_20":16326.25,"sma_60":16539.0,"sma_120":16311.42},{"date":"2026-09-10","open":16085,"high":16330,"low":16085,"close":16330,"volume":54354,"rsi_14":48.31,"sma_20":16301.75,"sma_60":16527.08,"sma_120":16318.58},{"date":"2026-09-11","open":15865,"high":15945,"low":15765,"close":15925,"volume":75190,"rsi_14":46.66,"sma_20":16275.25,"sma_60":16507.17,"sma_120":16325.96},{"date":"2026-09-14","open":15665,"high":15715,"low":15470,"close":15510,"volume":71691,"rsi_14":38.35,"sma_20":16219.5,"sma_60":16484.5,"sma_120":16330.54},{"date":"2026-09-15","open":15495,"high":16035,"low":15425,"close":15675,"volume":178508,"rsi_14":34.23,"sma_20":16150.75,"sma_60":16464.58,"sma_120":16339.12},{"date":"2026-09-16","open":15675,"high":15985,"low":15675,"close":15950,"volume":49246,"rsi_14":44.53,"sma_20":16133.25,"sma_60":16449.58,"sma_120":16350.29},{"date":"2026-09-17","open":15940,"high":16240,"low":15925,"close":16200,"volume":53359,"rsi_14":50.76,"sma_20":16126.5,"sma_60":16441.08,"sma_120":16359.62},{"date":"2026-09-18","open":16240,"high":16440,"low":16200,"close":16370,"volume":65646,"rsi_14":50.61,"sma_20":16123.0,"sma_60":16435.92,"sma_120":16370.96},{"date":"2026-09-21","open":16575,"high":16740,"low":16575,"close":16640,"volume":74688,"rsi_14":52.97,"sma_20":16147.5,"sma_60":16437.33,"sma_120":16383.25},{"date":"2026-09-22","open":16625,"high":16625,"low":16390,"close":16430,"volume":68160,"rsi_14":56.57,"sma_20":16151.75,"sma_60":16435.5,"sma_120":16393.46},{"date":"2026-09-23","open":16585,"high":16585,"low":16310,"close":16370,"volume":98858,"rsi_14":55.34,"sma_20":16133.5,"sma_60":16426.5,"sma_120":16401.58},{"date":"2026-09-28","open":16310,"high":16310,"low":16080,"close":16190,"volume":47820,"rsi_14":52.53,"sma_20":16128.0,"sma_60":16413.83,"sma_120":16408.0},{"date":"2026-09-29","open":16190,"high":16190,"low":16130,"close":16180,"volume":27440,"rsi_14":56.28,"sma_20":16129.5,"sma_60":16405.67,"sma_120":16415.75},{"date":"2026-09-30","open":16130,"high":16200,"low":16075,"close":16105,"volume":35149,"rsi_14":48.62,"sma_20":16118.25,"sma_60":16394.75,"sma_120":16421.71},{"date":"2026-10-01","open":16105,"high":16170,"low":16040,"close":16075,"volume":38051,"rsi_14":50.36,"sma_20":16100.25,"sma_60":16382.08,"sma_120":16428.12},{"date":"2026-10-02","open":16075,"high":16075,"low":15840,"close":15885,"volume":61237,"rsi_14":41.77,"sma_20":16094.25,"sma_60":16368.33,"sma_120":16435.38},{"date":"2026-10-06","open":15885,"high":16030,"low":15885,"close":15920,"volume":63871,"rsi_14":49.89,"sma_20":16089.25,"sma_60":16354.92,"sma_120":16440.54},{"date":"2026-10-07","open":15945,"high":16025,"low":15885,"close":15900,"volume":39185,"rsi_14":60.05,"sma_20":16083.5,"sma_60":16348.5,"sma_120":16445.79},{"date":"2026-10-08","open":15915,"high":16225,"low":15915,"close":16000,"volume":45206,"rsi_14":58.67,"sma_20":16094.75,"sma_60":16341.83,"sma_120":16451.04},{"date":"2026-10-12","open":16260,"high":16325,"low":16105,"close":16260,"volume":90801,"rsi_14":58.33,"sma_20":16098.5,"sma_60":16336.42,"sma_120":16457.29},{"date":"2026-10-13","open":16260,"high":16325,"low":16020,"close":16280,"volume":72757,"rsi_14":52.45,"sma_20":16109.75,"sma_60":16335.0,"sma_120":16459.79},{"date":"2026-10-14","open":16280,"high":16280,"low":16090,"close":16220,"volume":50914,"rsi_14":45.07,"sma_20":16104.25,"sma_60":16326.83,"sma_120":16461.04},{"date":"2026-10-15","open":15845,"high":15980,"low":15635,"close":15755,"volume":102819,"rsi_14":24.2,"sma_20":16095.75,"sma_60":16315.0,"sma_120":16458.67},{"date":"2026-10-16","open":15845,"high":16145,"low":15845,"close":15935,"volume":66136,"rsi_14":35.31,"sma_20":16117.0,"sma_60":16305.92,"sma_120":16457.21},{"date":"2026-10-19","open":15935,"high":15935,"low":15800,"close":15890,"volume":21689,"rsi_14":35.63,"sma_20":16127.75,"sma_60":16298.58,"sma_120":16456.54},{"date":"2026-10-20","open":15755,"high":15870,"low":15640,"close":15740,"volume":39588,"rsi_14":36.28,"sma_20":16117.25,"sma_60":16282.42,"sma_120":16455.79},{"date":"2026-10-21","open":15685,"high":15935,"low":15685,"close":15790,"volume":60384,"rsi_14":38.39,"sma_20":16096.75,"sma_60":16267.0,"sma_120":16454.71},{"date":"2026-10-22","open":15560,"high":15780,"low":15530,"close":15530,"volume":62558,"rsi_14":34.58,"sma_20":16054.75,"sma_60":16248.42,"sma_120":16451.58},{"date":"2026-10-23","open":15330,"high":15535,"low":15113,"close":15535,"volume":131762,"rsi_14":35.33,"sma_20":15999.5,"sma_60":16234.33,"sma_120":16448.96}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 구리실물","phase":"above-fold","symbol_resolved":true}