{"status":"ok","report":{"price_analysis":{"current":13555.0,"change_1d":-0.5,"change_7d":-0.4,"change_30d":-2.6,"high_30d":13910.0,"low_30d":13535.0,"position_in_range":5.0,"support":13572.5,"resistance":13872.5},"summary":"TIGER 단기선진하이일드(합성 H)(182490)은(는) Markit iBoxx USD Liquid High Yield 0-5 year Index를 추종하는 ETF입니다, 순자산 82.8억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 46.1로 중립 구간입니다. MACD(-56.02)가 시그널선(-57.72)을 상회합니다(골든크로스). 현재가가 SMA20(13633)과 SMA60(13785) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13500~13765 (현재 위치 21%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 46","rsi_14":46.07843137254902,"macd":-56.020788227126104,"macd_signal":-57.7224262710722,"sma_20":13632.75,"sma_60":13785.25,"bb_upper":13765.470571125956,"bb_lower":13500.029428874044,"atr_14":70.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 84.00. 30일 누적: 외국인 0.00, 기관 2912.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":84.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":66.0,"retail_net":-66.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":21.0,"retail_net":-21.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-31.0,"retail_net":31.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":26.0,"retail_net":-26.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-18.0,"retail_net":18.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":21.0,"retail_net":-21.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":81.0,"retail_net":-81.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":246.0,"retail_net":-246.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":2855.0,"retail_net":-2855.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-18.0,"retail_net":18.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-228.0,"retail_net":228.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-2.0,"retail_net":2.0},"d3":{"foreign_net":0,"institution_net":65.0,"retail_net":-65.0},"d7":{"foreign_net":0,"institution_net":96.0,"retail_net":-96.0},"d14":{"foreign_net":0,"institution_net":419.0,"retail_net":-419.0},"d30":{"foreign_net":0,"institution_net":2912.0,"retail_net":-2912.0}}},"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":"C","percentile":53,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.1,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.6,"unit":"%","percentile":44,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3326,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.33,"summary":"배당수익률 0.33%","metrics":[{"name":"배당수익률","value":0.33,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:40:26.140998+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Markit iBoxx USD Liquid High Yield 0-5 year Index","issuer":"미래에셋자산운용","category":"","expense_ratio":0.24,"aum":800000000.0,"aum_display":"82.8억","dividend_yield":null,"tracking_error":0.42,"holdings":[{"ticker":"","name":"단기선진하이일드 TRS(한국투자증권)","weight":null},{"ticker":"","name":"ISHARES 0-5 YR HY CORP BOND","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":13555.0,"change_pct":-0.51,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10062.0},{"date":"2016-10-25","close":10067.0},{"date":"2016-10-26","close":10062.0},{"date":"2016-10-27","close":10005.0},{"date":"2016-10-28","close":10043.0},{"date":"2016-10-31","close":10014.0},{"date":"2016-11-01","close":10005.0},{"date":"2016-11-02","close":9967.0},{"date":"2016-11-03","close":9928.0},{"date":"2016-11-04","close":9923.0},{"date":"2016-11-07","close":9928.0},{"date":"2016-11-08","close":9957.0},{"date":"2016-11-09","close":9947.0},{"date":"2016-11-10","close":9933.0},{"date":"2016-11-11","close":9933.0},{"date":"2016-11-14","close":9933.0},{"date":"2016-11-15","close":9842.0},{"date":"2016-11-16","close":9909.0},{"date":"2016-11-17","close":9895.0},{"date":"2016-11-18","close":9923.0},{"date":"2016-11-21","close":9923.0},{"date":"2016-11-22","close":9914.0},{"date":"2016-11-23","close":9943.0},{"date":"2016-11-24","close":10005.0},{"date":"2016-11-25","close":9981.0},{"date":"2016-11-28","close":9972.0},{"date":"2016-11-29","close":9981.0},{"date":"2016-11-30","close":9981.0},{"date":"2016-12-01","close":9981.0},{"date":"2016-12-02","close":9967.0},{"date":"2016-12-05","close":9977.0},{"date":"2016-12-06","close":10034.0},{"date":"2016-12-07","close":10047.0},{"date":"2016-12-08","close":10052.0},{"date":"2016-12-09","close":10062.0},{"date":"2016-12-12","close":10105.0},{"date":"2016-12-13","close":10105.0},{"date":"2016-12-14","close":10129.0},{"date":"2016-12-15","close":10096.0},{"date":"2016-12-16","close":10101.0},{"date":"2016-12-19","close":10072.0},{"date":"2016-12-20","close":10076.0},{"date":"2016-12-21","close":10119.0},{"date":"2016-12-22","close":10119.0},{"date":"2016-12-23","close":10134.0},{"date":"2016-12-26","close":10139.0},{"date":"2016-12-27","close":10143.0},{"date":"2016-12-28","close":10139.0},{"date":"2016-12-29","close":10124.0},{"date":"2017-01-02","close":10148.0},{"date":"2017-01-03","close":10168.0},{"date":"2017-01-04","close":10177.0},{"date":"2017-01-05","close":10205.0},{"date":"2017-01-06","close":10202.0},{"date":"2017-01-09","close":10205.0},{"date":"2017-01-10","close":10225.0},{"date":"2017-01-11","close":10244.0},{"date":"2017-01-12","close":10235.0},{"date":"2017-01-13","close":10230.0},{"date":"2017-01-16","close":10239.0},{"date":"2017-01-17","close":10235.0},{"date":"2017-01-18","close":10244.0},{"date":"2017-01-19","close":10205.0},{"date":"2017-01-20","close":10235.0},{"date":"2017-01-23","close":10235.0},{"date":"2017-01-24","close":10225.0},{"date":"2017-01-25","close":10239.0},{"date":"2017-01-26","close":10249.0},{"date":"2017-01-31","close":10254.0},{"date":"2017-02-01","close":10259.0},{"date":"2017-02-02","close":10259.0},{"date":"2017-02-03","close":10273.0},{"date":"2017-02-06","close":10283.0},{"date":"2017-02-07","close":10288.0},{"date":"2017-02-08","close":10311.0},{"date":"2017-02-09","close":10306.0},{"date":"2017-02-10","close":10298.0},{"date":"2017-02-13","close":10302.0},{"date":"2017-02-14","close":10326.0},{"date":"2017-02-15","close":10335.0},{"date":"2017-02-16","close":10321.0},{"date":"2017-02-17","close":10321.0},{"date":"2017-02-20","close":10340.0},{"date":"2017-02-21","close":10349.0},{"date":"2017-02-22","close":10393.0},{"date":"2017-02-23","close":10426.0},{"date":"2017-02-24","close":10445.0},{"date":"2017-02-27","close":10440.0},{"date":"2017-02-28","close":10430.0},{"date":"2017-03-02","close":10450.0},{"date":"2017-03-03","close":10455.0},{"date":"2017-03-06","close":10445.0},{"date":"2017-03-07","close":10421.0},{"date":"2017-03-08","close":10383.0},{"date":"2017-03-09","close":10364.0},{"date":"2017-03-10","close":10311.0},{"date":"2017-03-13","close":10316.0},{"date":"2017-03-14","close":10302.0},{"date":"2017-03-15","close":10278.0},{"date":"2017-03-16","close":10345.0},{"date":"2017-03-17","close":10345.0},{"date":"2017-03-20","close":10349.0},{"date":"2017-03-21","close":10321.0},{"date":"2017-03-22","close":10316.0},{"date":"2017-03-23","close":10302.0},{"date":"2017-03-24","close":10311.0},{"date":"2017-03-27","close":10331.0},{"date":"2017-03-28","close":10326.0},{"date":"2017-03-29","close":10364.0},{"date":"2017-03-30","close":10373.0},{"date":"2017-03-31","close":10411.0},{"date":"2017-04-03","close":10368.0},{"date":"2017-04-04","close":10398.0},{"date":"2017-04-05","close":10354.0},{"date":"2017-04-06","close":10416.0},{"date":"2017-04-07","close":10359.0},{"date":"2017-04-10","close":10426.0},{"date":"2017-04-11","close":10421.0},{"date":"2017-04-12","close":10364.0},{"date":"2017-04-13","close":10398.0},{"date":"2017-04-14","close":10398.0},{"date":"2017-04-17","close":10430.0},{"date":"2017-04-18","close":10393.0},{"date":"2017-04-19","close":10398.0},{"date":"2017-04-20","close":10430.0},{"date":"2017-04-21","close":10373.0},{"date":"2017-04-24","close":10421.0},{"date":"2017-04-25","close":10469.0},{"date":"2017-04-26","close":10464.0},{"date":"2017-04-27","close":10484.0},{"date":"2017-04-28","close":10489.0},{"date":"2017-05-02","close":10503.0},{"date":"2017-05-04","close":10517.0},{"date":"2017-05-08","close":10507.0},{"date":"2017-05-10","close":10522.0},{"date":"2017-05-11","close":10546.0},{"date":"2017-05-12","close":10580.0},{"date":"2017-05-15","close":10551.0},{"date":"2017-05-16","close":10522.0},{"date":"2017-05-17","close":10556.0},{"date":"2017-05-18","close":10546.0},{"date":"2017-05-19","close":10546.0},{"date":"2017-05-22","close":10546.0},{"date":"2017-05-23","close":10551.0},{"date":"2017-05-24","close":10565.0},{"date":"2017-05-25","close":10565.0},{"date":"2017-05-26","close":10575.0},{"date":"2017-05-29","close":10575.0},{"date":"2017-05-30","close":10585.0},{"date":"2017-05-31","close":10575.0},{"date":"2017-06-01","close":10585.0},{"date":"2017-06-02","close":10594.0},{"date":"2017-06-05","close":10608.0},{"date":"2017-06-07","close":10590.0},{"date":"2017-06-08","close":10556.0},{"date":"2017-06-09","close":10565.0},{"date":"2017-06-12","close":10580.0},{"date":"2017-06-13","close":10580.0},{"date":"2017-06-14","close":10604.0},{"date":"2017-06-15","close":10604.0},{"date":"2017-06-16","close":10585.0},{"date":"2017-06-19","close":10580.0},{"date":"2017-06-20","close":10585.0},{"date":"2017-06-21","close":10575.0},{"date":"2017-06-22","close":10560.0},{"date":"2017-06-23","close":10541.0},{"date":"2017-06-26","close":10551.0},{"date":"2017-06-27","close":10560.0},{"date":"2017-06-28","close":10565.0},{"date":"2017-06-29","close":10565.0},{"date":"2017-06-30","close":10570.0},{"date":"2017-07-03","close":10517.0},{"date":"2017-07-04","close":10507.0},{"date":"2017-07-05","close":10512.0},{"date":"2017-07-06","close":10517.0},{"date":"2017-07-07","close":10507.0},{"date":"2017-07-10","close":10479.0},{"date":"2017-07-11","close":10517.0},{"date":"2017-07-12","close":10494.0},{"date":"2017-07-13","close":10498.0},{"date":"2017-07-14","close":10580.0},{"date":"2017-07-17","close":10580.0},{"date":"2017-07-18","close":10531.0},{"date":"2017-07-19","close":10536.0},{"date":"2017-07-20","close":10594.0},{"date":"2017-07-21","close":10585.0},{"date":"2017-07-24","close":10623.0},{"date":"2017-07-25","close":10565.0},{"date":"2017-07-26","close":10565.0},{"date":"2017-07-27","close":10594.0},{"date":"2017-07-28","close":10594.0},{"date":"2017-07-31","close":10575.0},{"date":"2017-08-01","close":10618.0},{"date":"2017-08-02","close":10585.0},{"date":"2017-08-03","close":10575.0},{"date":"2017-08-04","close":10613.0},{"date":"2017-08-07","close":10594.0},{"date":"2017-08-08","close":10560.0},{"date":"2017-08-09","close":10608.0},{"date":"2017-08-10","close":10590.0},{"date":"2017-08-11","close":10551.0},{"date":"2017-08-14","close":10551.0},{"date":"2017-08-16","close":10551.0},{"date":"2017-08-17","close":10580.0},{"date":"2017-08-18","close":10556.0},{"date":"2017-08-21","close":10551.0},{"date":"2017-08-22","close":10536.0},{"date":"2017-08-23","close":10551.0},{"date":"2017-08-24","close":10546.0},{"date":"2017-08-25","close":10551.0},{"date":"2017-08-28","close":10565.0},{"date":"2017-08-29","close":10546.0},{"date":"2017-08-30","close":10560.0},{"date":"2017-08-31","close":10570.0},{"date":"2017-09-01","close":10580.0},{"date":"2017-09-04","close":10580.0},{"date":"2017-09-05","close":10604.0},{"date":"2017-09-06","close":10608.0},{"date":"2017-09-07","close":10575.0},{"date":"2017-09-08","close":10570.0},{"date":"2017-09-11","close":10590.0},{"date":"2017-09-12","close":10570.0},{"date":"2017-09-13","close":10599.0},{"date":"2017-09-14","close":10599.0},{"date":"2017-09-15","close":10599.0},{"date":"2017-09-18","close":10604.0},{"date":"2017-09-19","close":10613.0},{"date":"2017-09-20","close":10647.0},{"date":"2017-09-21","close":10660.0},{"date":"2017-09-22","close":10627.0},{"date":"2017-09-25","close":10618.0},{"date":"2017-09-26","close":10655.0},{"date":"2017-09-27","close":10665.0},{"date":"2017-09-28","close":10632.0},{"date":"2017-09-29","close":10637.0},{"date":"2017-10-10","close":10647.0},{"date":"2017-10-11","close":10675.0},{"date":"2017-10-12","close":10694.0},{"date":"2017-10-13","close":10655.0},{"date":"2017-10-16","close":10655.0},{"date":"2017-10-17","close":10655.0},{"date":"2017-10-18","close":10651.0},{"date":"2017-10-19","close":10670.0},{"date":"2017-10-20","close":10699.0},{"date":"2017-10-23","close":10680.0},{"date":"2017-10-24","close":10685.0},{"date":"2017-10-25","close":10685.0},{"date":"2017-10-26","close":10699.0},{"date":"2017-10-27","close":10670.0},{"date":"2017-10-30","close":10655.0},{"date":"2017-10-31","close":10655.0},{"date":"2017-11-01","close":10675.0},{"date":"2017-11-02","close":10670.0},{"date":"2017-11-03","close":10689.0},{"date":"2017-11-06","close":10670.0},{"date":"2017-11-07","close":10685.0},{"date":"2017-11-08","close":10660.0},{"date":"2017-11-09","close":10618.0},{"date":"2017-11-10","close":10608.0},{"date":"2017-11-13","close":10608.0},{"date":"2017-11-14","close":10570.0},{"date":"2017-11-15","close":10575.0},{"date":"2017-11-16","close":10551.0},{"date":"2017-11-17","close":10580.0},{"date":"2017-11-20","close":10604.0},{"date":"2017-11-21","close":10623.0},{"date":"2017-11-22","close":10618.0},{"date":"2017-11-23","close":10608.0},{"date":"2017-11-24","close":10613.0},{"date":"2017-11-27","close":10632.0},{"date":"2017-11-28","close":10627.0},{"date":"2017-11-29","close":10627.0},{"date":"2017-11-30","close":10613.0},{"date":"2017-12-01","close":10613.0},{"date":"2017-12-04","close":10623.0},{"date":"2017-12-05","close":10623.0},{"date":"2017-12-06","close":10623.0},{"date":"2017-12-07","close":10618.0},{"date":"2017-12-08","close":10618.0},{"date":"2017-12-11","close":10599.0},{"date":"2017-12-12","close":10604.0},{"date":"2017-12-13","close":10632.0},{"date":"2017-12-14","close":10632.0},{"date":"2017-12-15","close":10627.0},{"date":"2017-12-18","close":10618.0},{"date":"2017-12-19","close":10618.0},{"date":"2017-12-20","close":10599.0},{"date":"2017-12-21","close":10623.0},{"date":"2017-12-22","close":10627.0},{"date":"2017-12-26","close":10632.0},{"date":"2017-12-27","close":10627.0},{"date":"2017-12-28","close":10627.0},{"date":"2018-01-02","close":10652.5215},{"date":"2018-01-03","close":10695.5908},{"date":"2018-01-04","close":10666.877},{"date":"2018-01-05","close":10686.0195},{"date":"2018-01-08","close":10690.8057},{"date":"2018-01-09","close":10690.8057},{"date":"2018-01-10","close":10690.8057},{"date":"2018-01-11","close":10666.877},{"date":"2018-01-12","close":10676.4482},{"date":"2018-01-15","close":10676.4482},{"date":"2018-01-16","close":10681.2344},{"date":"2018-01-17","close":10681.2344},{"date":"2018-01-18","close":10676.4482},{"date":"2018-01-19","close":10671.6631},{"date":"2018-01-22","close":10705.1621},{"date":"2018-01-23","close":10681.2344},{"date":"2018-01-24","close":10700.376},{"date":"2018-01-25","close":10729.0898},{"date":"2018-01-26","close":10719.5186},{"date":"2018-01-29","close":10729.0898},{"date":"2018-01-30","close":10690.8057},{"date":"2018-01-31","close":10681.2344},{"date":"2018-02-01","close":10671.6631},{"date":"2018-02-02","close":10657.3066},{"date":"2018-02-05","close":10655.0},{"date":"2018-02-06","close":10590.3105},{"date":"2018-02-07","close":10542.4551},{"date":"2018-02-08","close":10580.7393},{"date":"2018-02-09","close":10547.2412},{"date":"2018-02-12","close":10542.4551},{"date":"2018-02-13","close":10575.9541},{"date":"2018-02-14","close":10561.5977},{"date":"2018-02-19","close":10599.8809},{"date":"2018-02-20","close":10638.1641},{"date":"2018-02-21","close":10623.8086},{"date":"2018-02-22","close":10638.1641},{"date":"2018-02-23","close":10619.0225},{"date":"2018-02-26","close":10642.9502},{"date":"2018-02-27","close":10609.4512},{"date":"2018-02-28","close":10652.5215},{"date":"2018-03-02","close":10623.0},{"date":"2018-03-05","close":10608.0},{"date":"2018-03-06","close":10566.3828},{"date":"2018-03-07","close":10638.1641},{"date":"2018-03-08","close":10599.8809},{"date":"2018-03-09","close":10590.3105},{"date":"2018-03-12","close":10633.3789},{"date":"2018-03-13","close":10604.666},{"date":"2018-03-14","close":10604.666},{"date":"2018-03-15","close":10628.5938},{"date":"2018-03-16","close":10599.8809},{"date":"2018-03-19","close":10609.4512},{"date":"2018-03-20","close":10609.4512},{"date":"2018-03-21","close":10604.666},{"date":"2018-03-22","close":10585.5254},{"date":"2018-03-23","close":10595.0957},{"date":"2018-03-26","close":10604.666},{"date":"2018-03-27","close":10595.0957},{"date":"2018-03-28","close":10575.9541},{"date":"2018-03-29","close":10566.3828},{"date":"2018-03-30","close":10590.3105},{"date":"2018-04-02","close":10647.7354},{"date":"2018-04-03","close":10619.0225},{"date":"2018-04-04","close":10566.3828},{"date":"2018-04-05","close":10619.0225},{"date":"2018-04-06","close":10681.2344},{"date":"2018-04-09","close":10686.0195},{"date":"2018-04-10","close":10633.3789},{"date":"2018-04-11","close":10628.5938},{"date":"2018-04-12","close":10695.5908},{"date":"2018-04-13","close":10657.3066},{"date":"2018-04-16","close":10671.6631},{"date":"2018-04-17","close":10686.0195},{"date":"2018-04-18","close":10700.376},{"date":"2018-04-19","close":10681.2344},{"date":"2018-04-20","close":10700.376},{"date":"2018-04-23","close":10681.2344},{"date":"2018-04-24","close":10633.3789},{"date":"2018-04-25","close":10666.877},{"date":"2018-04-26","close":10638.1641},{"date":"2018-04-27","close":10638.1641},{"date":"2018-04-30","close":10676.4482},{"date":"2018-05-02","close":10666.877},{"date":"2018-05-03","close":10671.6631},{"date":"2018-05-04","close":10652.5215},{"date":"2018-05-08","close":10671.6631},{"date":"2018-05-09","close":10647.7354},{"date":"2018-05-10","close":10686.0195},{"date":"2018-05-11","close":10690.8057},{"date":"2018-05-14","close":10681.2344},{"date":"2018-05-15","close":10671.6631},{"date":"2018-05-16","close":10671.6631},{"date":"2018-05-17","close":10662.0928},{"date":"2018-05-18","close":10657.3066},{"date":"2018-05-21","close":10705.1621},{"date":"2018-05-23","close":10690.8057},{"date":"2018-05-24","close":10666.877},{"date":"2018-05-25","close":10738.6602},{"date":"2018-05-28","close":10709.9473},{"date":"2018-05-29","close":10666.877},{"date":"2018-05-30","close":10662.0928},{"date":"2018-05-31","close":10676.4482},{"date":"2018-06-01","close":10705.1621},{"date":"2018-06-04","close":10686.0195},{"date":"2018-06-05","close":10695.5908},{"date":"2018-06-07","close":10676.4482},{"date":"2018-06-08","close":10695.5908},{"date":"2018-06-11","close":10729.0898},{"date":"2018-06-12","close":10705.1621},{"date":"2018-06-14","close":10733.875},{"date":"2018-06-15","close":10810.4434},{"date":"2018-06-18","close":10753.0176},{"date":"2018-06-19","close":10724.3047},{"date":"2018-06-20","close":10729.0898},{"date":"2018-06-21","close":10748.2314},{"date":"2018-06-22","close":10724.3047},{"date":"2018-06-25","close":10791.3018},{"date":"2018-06-26","close":10738.6602},{"date":"2018-06-27","close":10733.875},{"date":"2018-06-28","close":10733.875},{"date":"2018-06-29","close":10686.0195},{"date":"2018-07-02","close":10757.8027},{"date":"2018-07-03","close":10748.2314},{"date":"2018-07-04","close":10753.0176},{"date":"2018-07-05","close":10714.7334},{"date":"2018-07-06","close":10700.376},{"date":"2018-07-09","close":10724.3047},{"date":"2018-07-10","close":10729.0898},{"date":"2018-07-11","close":10719.5186},{"date":"2018-07-12","close":10705.1621},{"date":"2018-07-13","close":10733.875},{"date":"2018-07-16","close":10743.4463},{"date":"2018-07-17","close":10719.5186},{"date":"2018-07-18","close":10729.0898},{"date":"2018-07-19","close":10729.0898},{"date":"2018-07-20","close":10772.1592},{"date":"2018-07-23","close":10776.9443},{"date":"2018-07-24","close":10843.9414},{"date":"2018-07-25","close":10843.9414},{"date":"2018-07-26","close":10810.4434},{"date":"2018-07-27","close":10824.7998},{"date":"2018-07-30","close":10834.3711},{"date":"2018-07-31","close":10796.0869},{"date":"2018-08-01","close":10796.0869},{"date":"2018-08-02","close":10800.873},{"date":"2018-08-03","close":10853.5127},{"date":"2018-08-06","close":10853.5127},{"date":"2018-08-07","close":10810.4434},{"date":"2018-08-08","close":10824.7998},{"date":"2018-08-09","close":10834.3711},{"date":"2018-08-10","close":10872.6543},{"date":"2018-08-13","close":10810.4434},{"date":"2018-08-14","close":10820.0146},{"date":"2018-08-16","close":10891.7969},{"date":"2018-08-17","close":10829.5859},{"date":"2018-08-20","close":10863.084},{"date":"2018-08-21","close":10858.2988},{"date":"2018-08-22","close":10839.1562},{"date":"2018-08-23","close":10834.3711},{"date":"2018-08-24","close":10839.1562},{"date":"2018-08-27","close":10891.7969},{"date":"2018-08-28","close":10863.084},{"date":"2018-08-29","close":10872.6543},{"date":"2018-08-30","close":10882.2256},{"date":"2018-08-31","close":10882.2256},{"date":"2018-09-03","close":10867.8701},{"date":"2018-09-04","close":10843.9414},{"date":"2018-09-05","close":10877.4404},{"date":"2018-09-06","close":10853.5127},{"date":"2018-09-07","close":10853.5127},{"date":"2018-09-10","close":10877.4404},{"date":"2018-09-11","close":10863.084},{"date":"2018-09-12","close":10872.6543},{"date":"2018-09-13","close":10867.8701},{"date":"2018-09-14","close":10867.8701},{"date":"2018-09-17","close":10920.5098},{"date":"2018-09-18","close":10896.583},{"date":"2018-09-19","close":10896.583},{"date":"2018-09-20","close":10915.7246},{"date":"2018-09-21","close":10925.2959},{"date":"2018-09-27","close":10949.2217},{"date":"2018-09-28","close":10915.7246},{"date":"2018-10-01","close":10939.6514},{"date":"2018-10-02","close":10930.0811},{"date":"2018-10-04","close":10934.8662},{"date":"2018-10-05","close":10934.8662},{"date":"2018-10-08","close":10920.5098},{"date":"2018-10-10","close":10877.4404},{"date":"2018-10-11","close":10839.1562},{"date":"2018-10-12","close":10839.1562},{"date":"2018-10-15","close":10939.6514},{"date":"2018-10-16","close":10930.0811},{"date":"2018-10-17","close":10925.2959},{"date":"2018-10-18","close":10867.8701},{"date":"2018-10-19","close":10891.7969},{"date":"2018-10-22","close":10920.5098},{"date":"2018-10-23","close":10863.084},{"date":"2018-10-24","close":10872.6543},{"date":"2018-10-25","close":10863.084},{"date":"2018-10-26","close":10834.3711},{"date":"2018-10-29","close":10805.6572},{"date":"2018-10-30","close":10829.5859},{"date":"2018-10-31","close":10781.7305},{"date":"2018-11-01","close":10786.5156},{"date":"2018-11-02","close":10820.0146},{"date":"2018-11-05","close":10848.7275},{"date":"2018-11-06","close":10796.0869},{"date":"2018-11-07","close":10829.5859},{"date":"2018-11-08","close":10843.9414},{"date":"2018-11-09","close":10853.5127},{"date":"2018-11-12","close":10843.9414},{"date":"2018-11-13","close":10834.3711},{"date":"2018-11-14","close":10781.7305},{"date":"2018-11-15","close":10786.5156},{"date":"2018-11-16","close":10772.1592},{"date":"2018-11-19","close":10786.5156},{"date":"2018-11-20","close":10762.5889},{"date":"2018-11-21","close":10686.0195},{"date":"2018-11-22","close":10709.9473},{"date":"2018-11-23","close":10714.7334},{"date":"2018-11-26","close":10719.5186},{"date":"2018-11-27","close":10714.7334},{"date":"2018-11-28","close":10695.5908},{"date":"2018-11-29","close":10724.3047},{"date":"2018-11-30","close":10743.4463},{"date":"2018-12-03","close":10757.8027},{"date":"2018-12-04","close":10762.5889},{"date":"2018-12-05","close":10815.2285},{"date":"2018-12-06","close":10772.1592},{"date":"2018-12-07","close":10700.376},{"date":"2018-12-10","close":10757.8027},{"date":"2018-12-11","close":10709.9473},{"date":"2018-12-12","close":10733.875},{"date":"2018-12-13","close":10748.2314},{"date":"2018-12-14","close":10743.4463},{"date":"2018-12-17","close":10762.5889},{"date":"2018-12-18","close":10724.3047},{"date":"2018-12-19","close":10700.376},{"date":"2018-12-20","close":10700.376},{"date":"2018-12-21","close":10580.7393},{"date":"2018-12-24","close":10547.2412},{"date":"2018-12-26","close":10556.8125},{"date":"2018-12-27","close":10499.3857},{"date":"2018-12-28","close":10528.0996},{"date":"2019-01-02","close":10561.5977},{"date":"2019-01-03","close":10547.2412},{"date":"2019-01-04","close":10552.0264},{"date":"2019-01-07","close":10686.0195},{"date":"2019-01-08","close":10694.0},{"date":"2019-01-09","close":10724.3047},{"date":"2019-01-10","close":10820.0146},{"date":"2019-01-11","close":10757.8027},{"date":"2019-01-14","close":10796.0869},{"date":"2019-01-15","close":10786.5156},{"date":"2019-01-16","close":10781.7305},{"date":"2019-01-17","close":10800.873},{"date":"2019-01-18","close":10810.4434},{"date":"2019-01-21","close":10882.2256},{"date":"2019-01-22","close":10834.3711},{"date":"2019-01-23","close":10834.3711},{"date":"2019-01-24","close":10824.7998},{"date":"2019-01-25","close":10858.2988},{"date":"2019-01-28","close":10882.2256},{"date":"2019-01-29","close":10824.7998},{"date":"2019-01-30","close":10848.7275},{"date":"2019-01-31","close":10877.4404},{"date":"2019-02-01","close":10920.5098},{"date":"2019-02-07","close":10982.7207},{"date":"2019-02-08","close":11011.4336},{"date":"2019-02-11","close":10958.793},{"date":"2019-02-12","close":10930.0811},{"date":"2019-02-13","close":10954.0078},{"date":"2019-02-14","close":10939.6514},{"date":"2019-02-15","close":10958.793},{"date":"2019-02-18","close":10997.0771},{"date":"2019-02-19","close":11001.8633},{"date":"2019-02-20","close":10982.7207},{"date":"2019-02-21","close":10992.292},{"date":"2019-02-22","close":10992.292},{"date":"2019-02-25","close":11025.79},{"date":"2019-02-26","close":11025.79},{"date":"2019-02-27","close":11025.79},{"date":"2019-02-28","close":11025.79},{"date":"2019-03-04","close":11025.79},{"date":"2019-03-05","close":11025.79},{"date":"2019-03-06","close":11044.9316},{"date":"2019-03-07","close":11016.2188},{"date":"2019-03-08","close":11078.4307},{"date":"2019-03-11","close":11016.2188},{"date":"2019-03-12","close":11016.2188},{"date":"2019-03-13","close":11030.5762},{"date":"2019-03-14","close":11044.9316},{"date":"2019-03-15","close":11073.6455},{"date":"2019-03-18","close":11088.002},{"date":"2019-03-19","close":11097.5732},{"date":"2019-03-20","close":11121.501},{"date":"2019-03-21","close":11131.0723},{"date":"2019-03-22","close":11092.7881},{"date":"2019-03-25","close":11111.9297},{"date":"2019-03-26","close":11111.9297},{"date":"2019-03-27","close":11092.7881},{"date":"2019-03-28","close":11088.002},{"date":"2019-03-29","close":11088.002},{"date":"2019-04-01","close":11088.002},{"date":"2019-04-02","close":11097.5732},{"date":"2019-04-03","close":11140.6426},{"date":"2019-04-04","close":11107.1436},{"date":"2019-04-05","close":11121.501},{"date":"2019-04-08","close":11116.7148},{"date":"2019-04-09","close":11193.2832},{"date":"2019-04-10","close":11207.6406},{"date":"2019-04-11","close":11207.6406},{"date":"2019-04-12","close":11217.2109},{"date":"2019-04-15","close":11193.2832},{"date":"2019-04-16","close":11221.9961},{"date":"2019-04-17","close":11174.1416},{"date":"2019-04-18","close":11178.9268},{"date":"2019-04-19","close":11198.0693},{"date":"2019-04-22","close":11198.0693},{"date":"2019-04-23","close":11188.498},{"date":"2019-04-24","close":11169.3564},{"date":"2019-04-25","close":11178.9268},{"date":"2019-04-26","close":11178.9268},{"date":"2019-04-29","close":11183.7119},{"date":"2019-04-30","close":11174.1416},{"date":"2019-05-02","close":11164.5703},{"date":"2019-05-03","close":11159.7852},{"date":"2019-05-07","close":11221.9961},{"date":"2019-05-08","close":11212.4248},{"date":"2019-05-09","close":11207.6406},{"date":"2019-05-10","close":11207.6406},{"date":"2019-05-13","close":11174.1416},{"date":"2019-05-14","close":11154.999},{"date":"2019-05-15","close":11169.3564},{"date":"2019-05-16","close":11164.5703},{"date":"2019-05-17","close":11159.7852},{"date":"2019-05-20","close":11188.498},{"date":"2019-05-21","close":11188.498},{"date":"2019-05-22","close":11178.9268},{"date":"2019-05-23","close":11140.6426},{"date":"2019-05-24","close":11131.0723},{"date":"2019-05-27","close":11159.7852},{"date":"2019-05-28","close":11159.7852},{"date":"2019-05-29","close":11131.0723},{"date":"2019-05-30","close":11126.2861},{"date":"2019-05-31","close":11121.501},{"date":"2019-06-03","close":11088.002},{"date":"2019-06-04","close":11083.2168},{"date":"2019-06-05","close":11121.501},{"date":"2019-06-07","close":11140.6426},{"date":"2019-06-10","close":11150.2139},{"date":"2019-06-11","close":11169.3564},{"date":"2019-06-12","close":11164.5703},{"date":"2019-06-13","close":11159.7852},{"date":"2019-06-14","close":11150.2139},{"date":"2019-06-17","close":11178.9268},{"date":"2019-06-18","close":11159.7852},{"date":"2019-06-19","close":11169.3564},{"date":"2019-06-20","close":11169.3564},{"date":"2019-06-21","close":11231.5674},{"date":"2019-06-24","close":11231.5674},{"date":"2019-06-25","close":11255.4951},{"date":"2019-06-26","close":11245.9238},{"date":"2019-06-27","close":11212.4248},{"date":"2019-06-28","close":11260.2803},{"date":"2019-07-01","close":11236.3535},{"date":"2019-07-02","close":11221.9961},{"date":"2019-07-03","close":11231.5674},{"date":"2019-07-04","close":11221.9961},{"date":"2019-07-05","close":11231.5674},{"date":"2019-07-08","close":11236.3535},{"date":"2019-07-09","close":11217.2109},{"date":"2019-07-10","close":11231.5674},{"date":"2019-07-11","close":11202.8545},{"date":"2019-07-12","close":11226.7822},{"date":"2019-07-15","close":11226.7822},{"date":"2019-07-16","close":11217.2109},{"date":"2019-07-17","close":11202.8545},{"date":"2019-07-18","close":11202.8545},{"date":"2019-07-19","close":11202.8545},{"date":"2019-07-22","close":11236.3535},{"date":"2019-07-23","close":11193.2832},{"date":"2019-07-24","close":11188.498},{"date":"2019-07-25","close":11226.7822},{"date":"2019-07-26","close":11221.9961},{"date":"2019-07-29","close":11217.2109},{"date":"2019-07-30","close":11207.6406},{"date":"2019-07-31","close":11221.9961},{"date":"2019-08-01","close":11221.9961},{"date":"2019-08-02","close":11198.0693},{"date":"2019-08-05","close":11236.3535},{"date":"2019-08-06","close":11135.8574},{"date":"2019-08-07","close":11183.7119},{"date":"2019-08-08","close":11169.3564},{"date":"2019-08-09","close":11193.2832},{"date":"2019-08-12","close":11198.0693},{"date":"2019-08-13","close":11140.6426},{"date":"2019-08-14","close":11150.2139},{"date":"2019-08-16","close":11126.2861},{"date":"2019-08-19","close":11150.2139},{"date":"2019-08-20","close":11159.7852},{"date":"2019-08-21","close":11159.7852},{"date":"2019-08-22","close":11178.9268},{"date":"2019-08-23","close":11198.0693},{"date":"2019-08-26","close":11212.4248},{"date":"2019-08-27","close":11193.2832},{"date":"2019-08-28","close":11198.0693},{"date":"2019-08-29","close":11193.2832},{"date":"2019-08-30","close":11207.6406},{"date":"2019-09-02","close":11212.4248},{"date":"2019-09-03","close":11207.6406},{"date":"2019-09-04","close":11193.2832},{"date":"2019-09-05","close":11236.3535},{"date":"2019-09-06","close":11212.4248},{"date":"2019-09-09","close":11221.9961},{"date":"2019-09-10","close":11245.9238},{"date":"2019-09-11","close":11245.9238},{"date":"2019-09-16","close":11255.4951},{"date":"2019-09-17","close":11265.0664},{"date":"2019-09-18","close":11260.2803},{"date":"2019-09-19","close":11284.207},{"date":"2019-09-20","close":11308.1348},{"date":"2019-09-23","close":11293.7783},{"date":"2019-09-24","close":11269.8506},{"date":"2019-09-25","close":11327.2764},{"date":"2019-09-26","close":11274.6367},{"date":"2019-09-27","close":11260.2803},{"date":"2019-09-30","close":11274.6367},{"date":"2019-10-01","close":11245.9238},{"date":"2019-10-02","close":11236.3535},{"date":"2019-10-04","close":11260.2803},{"date":"2019-10-07","close":11269.8506},{"date":"2019-10-08","close":11274.6367},{"date":"2019-10-10","close":11269.8506},{"date":"2019-10-11","close":11226.7822},{"date":"2019-10-14","close":11265.0664},{"date":"2019-10-15","close":11255.4951},{"date":"2019-10-16","close":11288.9922},{"date":"2019-10-17","close":11274.6367},{"date":"2019-10-18","close":11265.0664},{"date":"2019-10-21","close":11312.9199},{"date":"2019-10-22","close":11317.7051},{"date":"2019-10-23","close":11288.9922},{"date":"2019-10-24","close":11279.4209},{"date":"2019-10-25","close":11336.8477},{"date":"2019-10-28","close":11336.8477},{"date":"2019-10-29","close":11274.6367},{"date":"2019-10-30","close":11303.3496},{"date":"2019-10-31","close":11269.8506},{"date":"2019-11-01","close":11260.2803},{"date":"2019-11-04","close":11265.0664},{"date":"2019-11-05","close":11327.2764},{"date":"2019-11-06","close":11284.207},{"date":"2019-11-07","close":11279.4209},{"date":"2019-11-08","close":11279.4209},{"date":"2019-11-11","close":11303.3496},{"date":"2019-11-12","close":11265.0664},{"date":"2019-11-13","close":11284.207},{"date":"2019-11-14","close":11250.709},{"date":"2019-11-15","close":11269.8506},{"date":"2019-11-18","close":11298.5635},{"date":"2019-11-19","close":11284.207},{"date":"2019-11-20","close":11265.0664},{"date":"2019-11-21","close":11255.4951},{"date":"2019-11-22","close":11255.4951},{"date":"2019-11-25","close":11255.4951},{"date":"2019-11-26","close":11265.0664},{"date":"2019-11-27","close":11279.4209},{"date":"2019-11-28","close":11265.0664},{"date":"2019-11-29","close":11236.3535},{"date":"2019-12-02","close":11274.6367},{"date":"2019-12-03","close":11255.4951},{"date":"2019-12-04","close":11236.3535},{"date":"2019-12-05","close":11284.207},{"date":"2019-12-06","close":11269.8506},{"date":"2019-12-09","close":11279.4209},{"date":"2019-12-10","close":11293.7783},{"date":"2019-12-11","close":11288.9922},{"date":"2019-12-12","close":11322.4912},{"date":"2019-12-13","close":11332.0625},{"date":"2019-12-16","close":11360.7754},{"date":"2019-12-17","close":11360.7754},{"date":"2019-12-18","close":11375.1318},{"date":"2019-12-19","close":11379.917},{"date":"2019-12-20","close":11403.8447},{"date":"2019-12-23","close":11394.2734},{"date":"2019-12-24","close":11389.4883},{"date":"2019-12-26","close":11427.7725},{"date":"2019-12-27","close":11427.7725},{"date":"2019-12-30","close":11418.2012},{"date":"2020-01-02","close":11413.416},{"date":"2020-01-03","close":11403.8447},{"date":"2020-01-06","close":11437.3438},{"date":"2020-01-07","close":11456.4854},{"date":"2020-01-08","close":11456.4854},{"date":"2020-01-09","close":11494.7695},{"date":"2020-01-10","close":11499.5557},{"date":"2020-01-13","close":11509.127},{"date":"2020-01-14","close":11475.6279},{"date":"2020-01-15","close":11518.6973},{"date":"2020-01-16","close":11499.5557},{"date":"2020-01-17","close":11528.2686},{"date":"2020-01-20","close":11523.4824},{"date":"2020-01-21","close":11523.4824},{"date":"2020-01-22","close":11537.8398},{"date":"2020-01-23","close":11470.8428},{"date":"2020-01-28","close":11399.0596},{"date":"2020-01-29","close":11432.5586},{"date":"2020-01-30","close":11466.0566},{"date":"2020-01-31","close":11370.3467},{"date":"2020-02-03","close":11432.5586},{"date":"2020-02-04","close":11422.9873},{"date":"2020-02-05","close":11451.7002},{"date":"2020-02-06","close":11442.1299},{"date":"2020-02-07","close":11470.8428},{"date":"2020-02-10","close":11485.1982},{"date":"2020-02-11","close":11442.1299},{"date":"2020-02-12","close":11499.5557},{"date":"2020-02-13","close":11494.7695},{"date":"2020-02-14","close":11523.4824},{"date":"2020-02-17","close":11509.127},{"date":"2020-02-18","close":11489.9844},{"date":"2020-02-19","close":11504.3408},{"date":"2020-02-20","close":11547.4102},{"date":"2020-02-21","close":11523.4824},{"date":"2020-02-24","close":11509.127},{"date":"2020-02-25","close":11485.1982},{"date":"2020-02-26","close":11432.5586},{"date":"2020-02-27","close":11413.416},{"date":"2020-02-28","close":11288.9922},{"date":"2020-03-02","close":11293.7783},{"date":"2020-03-03","close":11336.8477},{"date":"2020-03-04","close":11317.7051},{"date":"2020-03-05","close":11379.917},{"date":"2020-03-06","close":11303.3496},{"date":"2020-03-09","close":11202.8545},{"date":"2020-03-10","close":10954.0078},{"date":"2020-03-11","close":10906.1533},{"date":"2020-03-12","close":10748.2314},{"date":"2020-03-13","close":10403.6758},{"date":"2020-03-16","close":10566.3828},{"date":"2020-03-17","close":10207.4707},{"date":"2020-03-18","close":10145.2588},{"date":"2020-03-19","close":9776.7754},{"date":"2020-03-20","close":9709.7783},{"date":"2020-03-23","close":9690.6357},{"date":"2020-03-24","close":9288.6543},{"date":"2020-03-25","close":9542.2861},{"date":"2020-03-26","close":9700.207},{"date":"2020-03-27","close":9977.7656},{"date":"2020-03-30","close":10006.4795},{"date":"2020-03-31","close":9992.1221},{"date":"2020-04-01","close":10054.335},{"date":"2020-04-02","close":9958.623},{"date":"2020-04-03","close":9891.627},{"date":"2020-04-06","close":9915.5557},{"date":"2020-04-07","close":9958.623},{"date":"2020-04-08","close":10049.5488},{"date":"2020-04-09","close":9996.9082},{"date":"2020-04-10","close":10370.1768},{"date":"2020-04-13","close":10379.748},{"date":"2020-04-14","close":10461.1025},{"date":"2020-04-16","close":10508.957},{"date":"2020-04-17","close":10499.3857},{"date":"2020-04-20","close":10513.7422},{"date":"2020-04-21","close":10480.2441},{"date":"2020-04-22","close":10374.9629},{"date":"2020-04-23","close":10336.6787},{"date":"2020-04-24","close":10274.4668},{"date":"2020-04-27","close":10331.8926},{"date":"2020-04-28","close":10331.8926},{"date":"2020-04-29","close":10355.8213},{"date":"2020-05-04","close":10360.6055},{"date":"2020-05-06","close":10322.3223},{"date":"2020-05-07","close":10341.4639},{"date":"2020-05-08","close":10432.3887},{"date":"2020-05-11","close":10403.6758},{"date":"2020-05-12","close":10365.3916},{"date":"2020-05-13","close":10456.3164},{"date":"2020-05-14","close":10303.1797},{"date":"2020-05-15","close":10322.3223},{"date":"2020-05-18","close":10312.751},{"date":"2020-05-19","close":10379.748},{"date":"2020-05-20","close":10441.96},{"date":"2020-05-21","close":10446.7451},{"date":"2020-05-22","close":10461.1025},{"date":"2020-05-25","close":10504.1709},{"date":"2020-05-26","close":10556.8125},{"date":"2020-05-27","close":10595.0957},{"date":"2020-05-28","close":10671.6631},{"date":"2020-05-29","close":10676.4482},{"date":"2020-06-01","close":10671.6631},{"date":"2020-06-02","close":10719.5186},{"date":"2020-06-03","close":10796.0869},{"date":"2020-06-04","close":10872.6543},{"date":"2020-06-05","close":10887.0117},{"date":"2020-06-08","close":10973.1494},{"date":"2020-06-09","close":10963.5791},{"date":"2020-06-10","close":10920.5098},{"date":"2020-06-11","close":10887.0117},{"date":"2020-06-12","close":10738.6602},{"date":"2020-06-15","close":10767.373},{"date":"2020-06-16","close":10772.1592},{"date":"2020-06-17","close":10925.2959},{"date":"2020-06-18","close":10915.7246},{"date":"2020-06-19","close":10881.0},{"date":"2020-06-22","close":10848.7275},{"date":"2020-06-23","close":10848.7275},{"date":"2020-06-24","close":10824.7998},{"date":"2020-06-25","close":10834.3711},{"date":"2020-06-26","close":10800.873},{"date":"2020-06-29","close":10757.8027},{"date":"2020-06-30","close":10700.376},{"date":"2020-07-01","close":10719.5186},{"date":"2020-07-02","close":10776.9443},{"date":"2020-07-03","close":10818.0},{"date":"2020-07-06","close":10791.3018},{"date":"2020-07-07","close":10805.6572},{"date":"2020-07-08","close":10815.2285},{"date":"2020-07-09","close":10800.873},{"date":"2020-07-10","close":10767.373},{"date":"2020-07-13","close":10776.9443},{"date":"2020-07-14","close":10772.1592},{"date":"2020-07-15","close":10767.373},{"date":"2020-07-16","close":10839.1562},{"date":"2020-07-17","close":10877.4404},{"date":"2020-07-20","close":10901.3682},{"date":"2020-07-21","close":10939.6514},{"date":"2020-07-22","close":10934.8662},{"date":"2020-07-23","close":10958.793},{"date":"2020-07-24","close":11040.1465},{"date":"2020-07-27","close":11011.4336},{"date":"2020-07-28","close":11001.8633},{"date":"2020-07-29","close":10973.1494},{"date":"2020-07-30","close":10997.0771},{"date":"2020-07-31","close":11016.2188},{"date":"2020-08-03","close":11092.7881},{"date":"2020-08-04","close":11131.0723},{"date":"2020-08-05","close":11131.0723},{"date":"2020-08-06","close":11150.2139},{"date":"2020-08-07","close":11154.999},{"date":"2020-08-10","close":11116.7148},{"date":"2020-08-11","close":11116.7148},{"date":"2020-08-12","close":11126.2861},{"date":"2020-08-13","close":11111.9297},{"date":"2020-08-14","close":11088.002},{"date":"2020-08-18","close":11059.2891},{"date":"2020-08-19","close":11059.2891},{"date":"2020-08-20","close":11054.5039},{"date":"2020-08-21","close":11064.0752},{"date":"2020-08-24","close":11064.0752},{"date":"2020-08-25","close":11078.4307},{"date":"2020-08-26","close":11102.3594},{"date":"2020-08-27","close":11102.3594},{"date":"2020-08-28","close":11107.1436},{"date":"2020-08-31","close":11198.0693},{"date":"2020-09-01","close":11217.2109},{"date":"2020-09-02","close":11198.0693},{"date":"2020-09-03","close":11202.8545},{"date":"2020-09-04","close":11226.7822},{"date":"2020-09-07","close":11202.8545},{"date":"2020-09-08","close":11183.7119},{"date":"2020-09-09","close":11059.2891},{"date":"2020-09-10","close":11135.8574},{"date":"2020-09-11","close":11140.6426},{"date":"2020-09-14","close":11178.9268},{"date":"2020-09-15","close":11145.4277},{"date":"2020-09-16","close":11126.2861},{"date":"2020-09-17","close":11193.2832},{"date":"2020-09-18","close":11145.4277},{"date":"2020-09-21","close":11126.2861},{"date":"2020-09-22","close":11073.6455},{"date":"2020-09-23","close":11021.0049},{"date":"2020-09-24","close":10997.0771},{"date":"2020-09-25","close":11025.79},{"date":"2020-09-28","close":11044.9316},{"date":"2020-09-29","close":11068.8604},{"date":"2020-10-05","close":11111.9297},{"date":"2020-10-06","close":11049.7178},{"date":"2020-10-07","close":11198.0693},{"date":"2020-10-08","close":11169.3564},{"date":"2020-10-12","close":11198.0693},{"date":"2020-10-13","close":11212.4248},{"date":"2020-10-14","close":11198.0693},{"date":"2020-10-15","close":11217.2109},{"date":"2020-10-16","close":11169.3564},{"date":"2020-10-19","close":11164.5703},{"date":"2020-10-20","close":11159.7852},{"date":"2020-10-21","close":11145.4277},{"date":"2020-10-22","close":11145.4277},{"date":"2020-10-23","close":11135.8574},{"date":"2020-10-26","close":11178.9268},{"date":"2020-10-27","close":11174.1416},{"date":"2020-10-28","close":11121.501},{"date":"2020-10-29","close":11064.0752},{"date":"2020-10-30","close":11054.5039},{"date":"2020-11-02","close":11121.501},{"date":"2020-11-03","close":11135.8574},{"date":"2020-11-04","close":11145.4277},{"date":"2020-11-05","close":11245.9238},{"date":"2020-11-06","close":11245.9238},{"date":"2020-11-09","close":11245.9238},{"date":"2020-11-10","close":11370.3467},{"date":"2020-11-11","close":11389.4883},{"date":"2020-11-12","close":11370.3467},{"date":"2020-11-13","close":11327.2764},{"date":"2020-11-16","close":11355.9893},{"date":"2020-11-17","close":11341.6338},{"date":"2020-11-18","close":11384.7021},{"date":"2020-11-19","close":11399.0596},{"date":"2020-11-20","close":11413.416},{"date":"2020-11-23","close":11375.1318},{"date":"2020-11-24","close":11408.6309},{"date":"2020-11-25","close":11451.7002},{"date":"2020-11-26","close":11427.7725},{"date":"2020-11-27","close":11399.0596},{"date":"2020-11-30","close":11384.7021},{"date":"2020-12-01","close":11422.9873},{"date":"2020-12-02","close":11475.6279},{"date":"2020-12-03","close":11451.7002},{"date":"2020-12-04","close":11461.2715},{"date":"2020-12-07","close":11470.8428},{"date":"2020-12-08","close":11485.1982},{"date":"2020-12-09","close":11528.2686},{"date":"2020-12-10","close":11537.8398},{"date":"2020-12-11","close":11442.1299},{"date":"2020-12-14","close":11518.6973},{"date":"2020-12-15","close":11485.1982},{"date":"2020-12-16","close":11480.4131},{"date":"2020-12-17","close":11504.3408},{"date":"2020-12-18","close":11533.0537},{"date":"2020-12-21","close":11552.1953},{"date":"2020-12-22","close":11509.127},{"date":"2020-12-23","close":11485.1982},{"date":"2020-12-24","close":11528.2686},{"date":"2020-12-28","close":11513.9111},{"date":"2020-12-29","close":11537.8398},{"date":"2020-12-30","close":11580.9092},{"date":"2021-01-04","close":11595.2656},{"date":"2021-01-05","close":11604.8359},{"date":"2021-01-06","close":11614.4072},{"date":"2021-01-07","close":11614.4072},{"date":"2021-01-08","close":11623.9775},{"date":"2021-01-11","close":11619.1914},{"date":"2021-01-12","close":11547.4102},{"date":"2021-01-13","close":11585.6943},{"date":"2021-01-14","close":11595.2656},{"date":"2021-01-15","close":11657.4756},{"date":"2021-01-18","close":11643.1201},{"date":"2021-01-19","close":11647.9053},{"date":"2021-01-20","close":11667.0469},{"date":"2021-01-21","close":11667.0469},{"date":"2021-01-22","close":11705.3311},{"date":"2021-01-25","close":11700.5459},{"date":"2021-01-26","close":11686.1885},{"date":"2021-01-27","close":11676.6182},{"date":"2021-01-28","close":11633.5488},{"date":"2021-01-29","close":11585.6943},{"date":"2021-02-01","close":11623.9775},{"date":"2021-02-02","close":11638.334},{"date":"2021-02-03","close":11710.1172},{"date":"2021-02-04","close":11690.9746},{"date":"2021-02-05","close":11738.8301},{"date":"2021-02-08","close":11676.6182},{"date":"2021-02-09","close":11700.5459},{"date":"2021-02-10","close":11700.5459},{"date":"2021-02-15","close":11714.9023},{"date":"2021-02-16","close":11700.5459},{"date":"2021-02-17","close":11719.6875},{"date":"2021-02-18","close":11729.2588},{"date":"2021-02-19","close":11714.9023},{"date":"2021-02-22","close":11724.4727},{"date":"2021-02-23","close":11690.9746},{"date":"2021-02-24","close":11700.5459},{"date":"2021-02-25","close":11719.6875},{"date":"2021-02-26","close":11681.4043},{"date":"2021-03-02","close":11705.3311},{"date":"2021-03-03","close":11676.6182},{"date":"2021-03-04","close":11690.9746},{"date":"2021-03-05","close":11700.5459},{"date":"2021-03-08","close":11695.7598},{"date":"2021-03-09","close":11662.2617},{"date":"2021-03-10","close":11724.4727},{"date":"2021-03-11","close":11714.9023},{"date":"2021-03-12","close":11705.3311},{"date":"2021-03-15","close":11705.3311},{"date":"2021-03-16","close":11710.1172},{"date":"2021-03-17","close":11748.4014},{"date":"2021-03-18","close":11695.7598},{"date":"2021-03-19","close":11695.7598},{"date":"2021-03-22","close":11695.7598},{"date":"2021-03-23","close":11671.833},{"date":"2021-03-24","close":11734.0439},{"date":"2021-03-25","close":11729.2588},{"date":"2021-03-26","close":11724.4727},{"date":"2021-03-29","close":11796.2559},{"date":"2021-03-30","close":11786.6846},{"date":"2021-03-31","close":11801.042},{"date":"2021-04-01","close":11772.3291},{"date":"2021-04-02","close":11839.3262},{"date":"2021-04-05","close":11834.54},{"date":"2021-04-06","close":11772.3291},{"date":"2021-04-07","close":11853.6816},{"date":"2021-04-08","close":11858.4678},{"date":"2021-04-09","close":11868.0391},{"date":"2021-04-12","close":11872.8242},{"date":"2021-04-13","close":11863.2529},{"date":"2021-04-14","close":11801.042},{"date":"2021-04-15","close":11872.8242},{"date":"2021-04-16","close":11872.8242},{"date":"2021-04-19","close":11896.752},{"date":"2021-04-20","close":11872.8242},{"date":"2021-04-21","close":11863.2529},{"date":"2021-04-22","close":11796.2559},{"date":"2021-04-23","close":11872.8242},{"date":"2021-04-26","close":11882.3955},{"date":"2021-04-27","close":11887.1807},{"date":"2021-04-28","close":11863.2529},{"date":"2021-04-29","close":11815.3984},{"date":"2021-04-30","close":11911.1084},{"date":"2021-05-03","close":11911.1084},{"date":"2021-05-04","close":11891.9658},{"date":"2021-05-06","close":11891.9658},{"date":"2021-05-07","close":11882.3955},{"date":"2021-05-10","close":11911.1084},{"date":"2021-05-11","close":11901.5371},{"date":"2021-05-12","close":11901.5371},{"date":"2021-05-13","close":11853.6816},{"date":"2021-05-14","close":11824.9688},{"date":"2021-05-17","close":11896.752},{"date":"2021-05-18","close":11891.9658},{"date":"2021-05-20","close":11863.2529},{"date":"2021-05-21","close":11887.1807},{"date":"2021-05-24","close":11848.8975},{"date":"2021-05-25","close":11906.3232},{"date":"2021-05-26","close":11901.5371},{"date":"2021-05-27","close":11920.6787},{"date":"2021-05-28","close":11868.0391},{"date":"2021-05-31","close":11915.8945},{"date":"2021-06-01","close":11887.1807},{"date":"2021-06-02","close":11882.3955},{"date":"2021-06-03","close":11901.5371},{"date":"2021-06-04","close":11915.8945},{"date":"2021-06-07","close":11944.6064},{"date":"2021-06-08","close":11949.3916},{"date":"2021-06-09","close":11958.9619},{"date":"2021-06-10","close":11963.748},{"date":"2021-06-11","close":11978.1045},{"date":"2021-06-14","close":11978.1045},{"date":"2021-06-15","close":11982.8906},{"date":"2021-06-16","close":11949.3916},{"date":"2021-06-17","close":11968.5332},{"date":"2021-06-18","close":11963.748},{"date":"2021-06-21","close":11968.5332},{"date":"2021-06-22","close":11954.1768},{"date":"2021-06-23","close":11949.3916},{"date":"2021-06-24","close":11973.3193},{"date":"2021-06-25","close":11987.6758},{"date":"2021-06-28","close":12002.0322},{"date":"2021-06-29","close":11992.4609},{"date":"2021-06-30","close":12011.6035},{"date":"2021-07-01","close":12002.0322},{"date":"2021-07-02","close":12016.3887},{"date":"2021-07-05","close":12025.959},{"date":"2021-07-06","close":11982.8906},{"date":"2021-07-07","close":11987.6758},{"date":"2021-07-08","close":12006.8174},{"date":"2021-07-09","close":12002.0322},{"date":"2021-07-12","close":12016.3887},{"date":"2021-07-13","close":11968.5332},{"date":"2021-07-14","close":11982.8906},{"date":"2021-07-15","close":11987.6758},{"date":"2021-07-16","close":11982.8906},{"date":"2021-07-19","close":11987.6758},{"date":"2021-07-20","close":11944.6064},{"date":"2021-07-21","close":11963.748},{"date":"2021-07-22","close":11968.5332},{"date":"2021-07-23","close":11982.8906},{"date":"2021-07-26","close":11978.1045},{"date":"2021-07-27","close":11987.6758},{"date":"2021-07-28","close":11963.748},{"date":"2021-07-29","close":11954.1768},{"date":"2021-07-30","close":11949.3916},{"date":"2021-08-02","close":11949.3916},{"date":"2021-08-03","close":11954.1768},{"date":"2021-08-04","close":11963.748},{"date":"2021-08-05","close":11963.748},{"date":"2021-08-06","close":11939.8213},{"date":"2021-08-09","close":11925.4648},{"date":"2021-08-10","close":11915.8945},{"date":"2021-08-11","close":11920.6787},{"date":"2021-08-12","close":11915.8945},{"date":"2021-08-13","close":11906.3232},{"date":"2021-08-17","close":11963.748},{"date":"2021-08-18","close":11915.8945},{"date":"2021-08-19","close":11949.3916},{"date":"2021-08-20","close":11939.8213},{"date":"2021-08-23","close":11901.5371},{"date":"2021-08-24","close":11901.5371},{"date":"2021-08-25","close":11925.4648},{"date":"2021-08-26","close":11982.8906},{"date":"2021-08-27","close":11982.8906},{"date":"2021-08-30","close":12016.3887},{"date":"2021-08-31","close":12011.6035},{"date":"2021-09-01","close":12035.5303},{"date":"2021-09-02","close":12035.5303},{"date":"2021-09-03","close":12040.3164},{"date":"2021-09-06","close":12035.5303},{"date":"2021-09-07","close":12006.8174},{"date":"2021-09-08","close":11997.2461},{"date":"2021-09-09","close":11987.6758},{"date":"2021-09-10","close":12030.7451},{"date":"2021-09-13","close":12030.7451},{"date":"2021-09-14","close":12016.3887},{"date":"2021-09-15","close":12006.8174},{"date":"2021-09-16","close":12011.6035},{"date":"2021-09-17","close":12035.5303},{"date":"2021-09-23","close":12025.959},{"date":"2021-09-24","close":12040.3164},{"date":"2021-09-27","close":12040.3164},{"date":"2021-09-28","close":12045.1016},{"date":"2021-09-29","close":11987.6758},{"date":"2021-09-30","close":12021.1748},{"date":"2021-10-01","close":12045.1016},{"date":"2021-10-05","close":12011.6035},{"date":"2021-10-06","close":11973.3193},{"date":"2021-10-07","close":11954.1768},{"date":"2021-10-08","close":11958.9619},{"date":"2021-10-12","close":11973.3193},{"date":"2021-10-13","close":11973.3193},{"date":"2021-10-14","close":11958.9619},{"date":"2021-10-15","close":11973.3193},{"date":"2021-10-18","close":12025.959},{"date":"2021-10-19","close":12016.3887},{"date":"2021-10-20","close":11978.1045},{"date":"2021-10-21","close":11987.6758},{"date":"2021-10-22","close":12006.8174},{"date":"2021-10-25","close":12021.1748},{"date":"2021-10-26","close":12002.0322},{"date":"2021-10-27","close":12006.8174},{"date":"2021-10-28","close":11997.2461},{"date":"2021-10-29","close":12011.6035},{"date":"2021-11-01","close":12002.0322},{"date":"2021-11-02","close":12006.8174},{"date":"2021-11-03","close":12030.7451},{"date":"2021-11-04","close":12025.959},{"date":"2021-11-05","close":12030.7451},{"date":"2021-11-08","close":12025.959},{"date":"2021-11-09","close":12049.8877},{"date":"2021-11-10","close":12049.8877},{"date":"2021-11-11","close":12045.1016},{"date":"2021-11-12","close":12040.3164},{"date":"2021-11-15","close":12030.7451},{"date":"2021-11-16","close":12025.959},{"date":"2021-11-17","close":12016.3887},{"date":"2021-11-18","close":12016.3887},{"date":"2021-11-19","close":12016.3887},{"date":"2021-11-22","close":12011.6035},{"date":"2021-11-23","close":12016.3887},{"date":"2021-11-24","close":11963.748},{"date":"2021-11-25","close":11973.3193},{"date":"2021-11-26","close":11935.0361},{"date":"2021-11-29","close":11915.8945},{"date":"2021-11-30","close":11925.4648},{"date":"2021-12-01","close":11853.6816},{"date":"2021-12-02","close":11896.752},{"date":"2021-12-03","close":11911.1084},{"date":"2021-12-06","close":11939.8213},{"date":"2021-12-07","close":11939.8213},{"date":"2021-12-08","close":11997.2461},{"date":"2021-12-09","close":11987.6758},{"date":"2021-12-10","close":11982.8906},{"date":"2021-12-13","close":11982.8906},{"date":"2021-12-14","close":12016.3887},{"date":"2021-12-15","close":11963.748},{"date":"2021-12-16","close":11944.6064},{"date":"2021-12-17","close":11954.1768},{"date":"2021-12-20","close":11987.6758},{"date":"2021-12-21","close":11987.6758},{"date":"2021-12-22","close":11978.1045},{"date":"2021-12-23","close":11992.4609},{"date":"2021-12-24","close":12002.0322},{"date":"2021-12-27","close":12021.1748},{"date":"2021-12-28","close":12035.5303},{"date":"2021-12-29","close":12073.8145},{"date":"2021-12-30","close":12073.8145},{"date":"2022-01-03","close":12088.0},{"date":"2022-01-04","close":12083.3857},{"date":"2022-01-05","close":12059.458},{"date":"2022-01-06","close":12040.3164},{"date":"2022-01-07","close":12011.6035},{"date":"2022-01-10","close":12016.3887},{"date":"2022-01-11","close":11982.8906},{"date":"2022-01-12","close":11987.6758},{"date":"2022-01-13","close":12045.1016},{"date":"2022-01-14","close":12049.8877},{"date":"2022-01-17","close":11978.1045},{"date":"2022-01-18","close":12049.8877},{"date":"2022-01-19","close":11973.3193},{"date":"2022-01-20","close":12021.1748},{"date":"2022-01-21","close":12021.1748},{"date":"2022-01-24","close":11906.3232},{"date":"2022-01-25","close":11963.748},{"date":"2022-01-26","close":11968.5332},{"date":"2022-01-27","close":11963.748},{"date":"2022-01-28","close":11949.3916},{"date":"2022-02-03","close":11954.1768},{"date":"2022-02-04","close":11915.8945},{"date":"2022-02-07","close":11868.0391},{"date":"2022-02-08","close":11868.0391},{"date":"2022-02-09","close":11868.0391},{"date":"2022-02-10","close":11906.3232},{"date":"2022-02-11","close":11834.54},{"date":"2022-02-14","close":11814.0},{"date":"2022-02-15","close":11767.543},{"date":"2022-02-16","close":11757.9717},{"date":"2022-02-17","close":11753.1855},{"date":"2022-02-18","close":11734.0439},{"date":"2022-02-21","close":11781.9004},{"date":"2022-02-22","close":11748.4014},{"date":"2022-02-23","close":11743.6152},{"date":"2022-02-24","close":11734.0439},{"date":"2022-02-25","close":11767.543},{"date":"2022-02-28","close":11834.54},{"date":"2022-03-02","close":11810.6133},{"date":"2022-03-03","close":11848.8975},{"date":"2022-03-04","close":11801.042},{"date":"2022-03-07","close":11801.042},{"date":"2022-03-08","close":11690.9746},{"date":"2022-03-10","close":11695.7598},{"date":"2022-03-11","close":11695.7598},{"date":"2022-03-14","close":11667.0469},{"date":"2022-03-15","close":11580.9092},{"date":"2022-03-16","close":11537.8398},{"date":"2022-03-17","close":11609.6211},{"date":"2022-03-18","close":11743.6152},{"date":"2022-03-21","close":11671.833},{"date":"2022-03-22","close":11633.5488},{"date":"2022-03-23","close":11647.9053},{"date":"2022-03-24","close":11724.4727},{"date":"2022-03-25","close":11719.6875},{"date":"2022-03-28","close":11690.9746},{"date":"2022-03-29","close":11662.2617},{"date":"2022-03-30","close":11772.3291},{"date":"2022-03-31","close":11772.3291},{"date":"2022-04-01","close":11710.1172},{"date":"2022-04-04","close":11743.6152},{"date":"2022-04-05","close":11777.1143},{"date":"2022-04-06","close":11796.2559},{"date":"2022-04-07","close":11724.4727},{"date":"2022-04-08","close":11643.1201},{"date":"2022-04-11","close":11662.2617},{"date":"2022-04-12","close":11561.7666},{"date":"2022-04-13","close":11633.5488},{"date":"2022-04-14","close":11643.1201},{"date":"2022-04-15","close":11676.6182},{"date":"2022-04-18","close":11604.8359},{"date":"2022-04-19","close":11662.2617},{"date":"2022-04-20","close":11638.334},{"date":"2022-04-21","close":11633.5488},{"date":"2022-04-22","close":11604.8359},{"date":"2022-04-25","close":11571.3379},{"date":"2022-04-26","close":11576.124},{"date":"2022-04-27","close":11561.7666},{"date":"2022-04-28","close":11542.625},{"date":"2022-04-29","close":11537.8398},{"date":"2022-05-02","close":11542.0},{"date":"2022-05-03","close":11432.5586},{"date":"2022-05-04","close":11523.4824},{"date":"2022-05-06","close":11408.6309},{"date":"2022-05-09","close":11394.0},{"date":"2022-05-10","close":11360.7754},{"date":"2022-05-11","close":11370.3467},{"date":"2022-05-12","close":11322.4912},{"date":"2022-05-13","close":11265.0664},{"date":"2022-05-16","close":11336.8477},{"date":"2022-05-17","close":11322.4912},{"date":"2022-05-18","close":11236.3535},{"date":"2022-05-19","close":11250.709},{"date":"2022-05-20","close":11217.2109},{"date":"2022-05-23","close":11269.8506},{"date":"2022-05-24","close":11279.4209},{"date":"2022-05-25","close":11293.7783},{"date":"2022-05-26","close":11332.0625},{"date":"2022-05-27","close":11384.7021},{"date":"2022-05-30","close":11533.0537},{"date":"2022-05-31","close":11547.4102},{"date":"2022-06-02","close":11533.0537},{"date":"2022-06-03","close":11494.7695},{"date":"2022-06-07","close":11494.7695},{"date":"2022-06-08","close":11437.3438},{"date":"2022-06-09","close":11461.2715},{"date":"2022-06-10","close":11422.9873},{"date":"2022-06-13","close":11250.709},{"date":"2022-06-14","close":11059.2891},{"date":"2022-06-15","close":11001.8633},{"date":"2022-06-16","close":11116.7148},{"date":"2022-06-17","close":11030.5762},{"date":"2022-06-20","close":11059.2891},{"date":"2022-06-21","close":11064.0752},{"date":"2022-06-22","close":11083.2168},{"date":"2022-06-23","close":11025.79},{"date":"2022-06-24","close":11059.2891},{"date":"2022-06-27","close":11068.8604},{"date":"2022-06-28","close":11083.2168},{"date":"2022-06-29","close":11044.9316},{"date":"2022-06-30","close":10968.3643},{"date":"2022-07-01","close":10939.6514},{"date":"2022-07-04","close":10925.2959},{"date":"2022-07-05","close":10910.9385},{"date":"2022-07-06","close":10958.793},{"date":"2022-07-07","close":10949.2217},{"date":"2022-07-08","close":10992.292},{"date":"2022-07-11","close":11092.7881},{"date":"2022-07-12","close":11088.002},{"date":"2022-07-13","close":11059.2891},{"date":"2022-07-14","close":11030.5762},{"date":"2022-07-15","close":10944.4365},{"date":"2022-07-18","close":11073.6455},{"date":"2022-07-19","close":11097.5732},{"date":"2022-07-20","close":11088.002},{"date":"2022-07-21","close":11236.3535},{"date":"2022-07-22","close":11174.1416},{"date":"2022-07-25","close":11221.9961},{"date":"2022-07-26","close":11226.7822},{"date":"2022-07-27","close":11269.8506},{"date":"2022-07-28","close":11241.1387},{"date":"2022-07-29","close":11360.7754},{"date":"2022-08-01","close":11442.1299},{"date":"2022-08-02","close":11399.0596},{"date":"2022-08-03","close":11403.8447},{"date":"2022-08-04","close":11399.0596},{"date":"2022-08-05","close":11427.7725},{"date":"2022-08-08","close":11461.2715},{"date":"2022-08-09","close":11518.6973},{"date":"2022-08-10","close":11456.4854},{"date":"2022-08-11","close":11566.5527},{"date":"2022-08-12","close":11499.5557},{"date":"2022-08-16","close":11595.2656},{"date":"2022-08-17","close":11533.0537},{"date":"2022-08-18","close":11523.4824},{"date":"2022-08-19","close":11518.6973},{"date":"2022-08-22","close":11451.7002},{"date":"2022-08-23","close":11355.9893},{"date":"2022-08-24","close":11370.3467},{"date":"2022-08-25","close":11394.2734},{"date":"2022-08-26","close":11446.9141},{"date":"2022-08-29","close":11351.2041},{"date":"2022-08-30","close":11355.9893},{"date":"2022-08-31","close":11293.7783},{"date":"2022-09-01","close":11169.3564},{"date":"2022-09-02","close":11169.3564},{"date":"2022-09-05","close":11193.2832},{"date":"2022-09-06","close":11150.2139},{"date":"2022-09-07","close":11145.4277},{"date":"2022-09-08","close":11221.9961},{"date":"2022-09-13","close":11394.2734},{"date":"2022-09-14","close":11255.4951},{"date":"2022-09-15","close":11198.0693},{"date":"2022-09-16","close":11150.2139},{"date":"2022-09-19","close":11145.4277},{"date":"2022-09-20","close":11131.0723},{"date":"2022-09-21","close":11150.2139},{"date":"2022-09-22","close":11131.0723},{"date":"2022-09-23","close":11054.5039},{"date":"2022-09-26","close":10977.9346},{"date":"2022-09-27","close":10982.7207},{"date":"2022-09-28","close":10848.7275},{"date":"2022-09-29","close":10987.5059},{"date":"2022-09-30","close":10939.6514},{"date":"2022-10-04","close":11035.3613},{"date":"2022-10-05","close":11059.2891},{"date":"2022-10-06","close":11083.2168},{"date":"2022-10-07","close":11150.2139},{"date":"2022-10-11","close":11107.1436},{"date":"2022-10-12","close":11011.4336},{"date":"2022-10-13","close":11006.6475},{"date":"2022-10-14","close":11006.6475},{"date":"2022-10-17","close":10925.2959},{"date":"2022-10-18","close":11054.5039},{"date":"2022-10-19","close":11021.0049},{"date":"2022-10-20","close":11059.2891},{"date":"2022-10-21","close":11064.0752},{"date":"2022-10-24","close":11078.4307},{"date":"2022-10-25","close":11088.002},{"date":"2022-10-26","close":11135.8574},{"date":"2022-10-27","close":11188.498},{"date":"2022-10-28","close":11212.4248},{"date":"2022-10-31","close":11207.6406},{"date":"2022-11-01","close":11159.7852},{"date":"2022-11-02","close":11245.9238},{"date":"2022-11-03","close":11217.2109},{"date":"2022-11-04","close":11088.002},{"date":"2022-11-07","close":11178.9268},{"date":"2022-11-08","close":11092.7881},{"date":"2022-11-09","close":11092.7881},{"date":"2022-11-10","close":11126.2861},{"date":"2022-11-11","close":11274.6367},{"date":"2022-11-14","close":11279.4209},{"date":"2022-11-15","close":11322.4912},{"date":"2022-11-16","close":11241.1387},{"date":"2022-11-17","close":11245.9238},{"date":"2022-11-18","close":11303.3496},{"date":"2022-11-21","close":11317.7051},{"date":"2022-11-22","close":11260.2803},{"date":"2022-11-23","close":11355.9893},{"date":"2022-11-24","close":11389.4883},{"date":"2022-11-25","close":11403.8447},{"date":"2022-11-28","close":11413.416},{"date":"2022-11-29","close":11346.418},{"date":"2022-11-30","close":11346.418},{"date":"2022-12-01","close":11365.5605},{"date":"2022-12-02","close":11470.8428},{"date":"2022-12-05","close":11466.0566},{"date":"2022-12-06","close":11394.2734},{"date":"2022-12-07","close":11317.7051},{"date":"2022-12-08","close":11336.8477},{"date":"2022-12-09","close":11442.1299},{"date":"2022-12-12","close":11456.4854},{"date":"2022-12-13","close":11456.4854},{"date":"2022-12-14","close":11442.1299},{"date":"2022-12-15","close":11537.8398},{"date":"2022-12-16","close":11480.4131},{"date":"2022-12-19","close":11432.5586},{"date":"2022-12-20","close":11384.7021},{"date":"2022-12-21","close":11399.0596},{"date":"2022-12-22","close":11437.3438},{"date":"2022-12-23","close":11427.7725},{"date":"2022-12-26","close":11422.9873},{"date":"2022-12-27","close":11370.3467},{"date":"2022-12-28","close":11370.3467},{"date":"2022-12-29","close":11360.7754},{"date":"2023-01-02","close":11336.8477},{"date":"2023-01-03","close":11351.2041},{"date":"2023-01-04","close":11341.6338},{"date":"2023-01-05","close":11403.8447},{"date":"2023-01-06","close":11461.2715},{"date":"2023-01-09","close":11566.5527},{"date":"2023-01-10","close":11580.9092},{"date":"2023-01-11","close":11566.5527},{"date":"2023-01-12","close":11619.1914},{"date":"2023-01-13","close":11676.6182},{"date":"2023-01-16","close":11667.0469},{"date":"2023-01-17","close":11662.2617},{"date":"2023-01-18","close":11576.124},{"date":"2023-01-19","close":11705.3311},{"date":"2023-01-20","close":11647.9053},{"date":"2023-01-25","close":11657.4756},{"date":"2023-01-26","close":11580.9092},{"date":"2023-01-27","close":11676.6182},{"date":"2023-01-30","close":11671.833},{"date":"2023-01-31","close":11647.9053},{"date":"2023-02-01","close":11614.4072},{"date":"2023-02-02","close":11690.9746},{"date":"2023-02-03","close":11695.7598},{"date":"2023-02-06","close":11671.833},{"date":"2023-02-07","close":11676.6182},{"date":"2023-02-08","close":11585.6943},{"date":"2023-02-09","close":11580.9092},{"date":"2023-02-10","close":11662.2617},{"date":"2023-02-13","close":11600.0508},{"date":"2023-02-14","close":11614.4072},{"date":"2023-02-15","close":11604.8359},{"date":"2023-02-16","close":11585.6943},{"date":"2023-02-17","close":11556.9814},{"date":"2023-02-20","close":11533.0537},{"date":"2023-02-21","close":11470.8428},{"date":"2023-02-22","close":11360.7754},{"date":"2023-02-23","close":11480.4131},{"date":"2023-02-24","close":11533.0537},{"date":"2023-02-27","close":11504.3408},{"date":"2023-02-28","close":11504.3408},{"date":"2023-03-02","close":11537.8398},{"date":"2023-03-03","close":11533.0537},{"date":"2023-03-06","close":11590.4795},{"date":"2023-03-07","close":11633.5488},{"date":"2023-03-08","close":11604.8359},{"date":"2023-03-09","close":11556.9814},{"date":"2023-03-10","close":11537.8398},{"date":"2023-03-13","close":11399.0596},{"date":"2023-03-14","close":11437.3438},{"date":"2023-03-15","close":11499.5557},{"date":"2023-03-16","close":11432.5586},{"date":"2023-03-17","close":11403.8447},{"date":"2023-03-20","close":11360.7754},{"date":"2023-03-21","close":11341.6338},{"date":"2023-03-22","close":11422.9873},{"date":"2023-03-23","close":11456.4854},{"date":"2023-03-24","close":11485.1982},{"date":"2023-03-27","close":11456.4854},{"date":"2023-03-28","close":11461.2715},{"date":"2023-03-29","close":11456.4854},{"date":"2023-03-30","close":11504.3408},{"date":"2023-03-31","close":11537.8398},{"date":"2023-04-03","close":11643.1201},{"date":"2023-04-04","close":11590.4795},{"date":"2023-04-05","close":11647.9053},{"date":"2023-04-06","close":11628.7627},{"date":"2023-04-07","close":11609.6211},{"date":"2023-04-10","close":11604.8359},{"date":"2023-04-11","close":11614.4072},{"date":"2023-04-12","close":11643.1201},{"date":"2023-04-13","close":11643.1201},{"date":"2023-04-14","close":11657.4756},{"date":"2023-04-17","close":11628.7627},{"date":"2023-04-18","close":11652.6904},{"date":"2023-04-19","close":11619.1914},{"date":"2023-04-20","close":11576.124},{"date":"2023-04-21","close":11552.1953},{"date":"2023-04-24","close":11628.7627},{"date":"2023-04-25","close":11623.9775},{"date":"2023-04-26","close":11671.833},{"date":"2023-04-27","close":11667.0469},{"date":"2023-04-28","close":11681.4043},{"date":"2023-05-02","close":11657.4756},{"date":"2023-05-03","close":11595.2656},{"date":"2023-05-04","close":11676.6182},{"date":"2023-05-08","close":11633.5488},{"date":"2023-05-09","close":11580.9092},{"date":"2023-05-10","close":11619.1914},{"date":"2023-05-11","close":11657.4756},{"date":"2023-05-12","close":11638.334},{"date":"2023-05-15","close":11595.2656},{"date":"2023-05-16","close":11614.4072},{"date":"2023-05-17","close":11590.4795},{"date":"2023-05-18","close":11585.0},{"date":"2023-05-19","close":11590.4795},{"date":"2023-05-22","close":11576.124},{"date":"2023-05-23","close":11580.9092},{"date":"2023-05-24","close":11594.0},{"date":"2023-05-25","close":11533.0537},{"date":"2023-05-26","close":11533.0537},{"date":"2023-05-30","close":11585.6943},{"date":"2023-05-31","close":11619.1914},{"date":"2023-06-01","close":11609.6211},{"date":"2023-06-02","close":11628.7627},{"date":"2023-06-05","close":11695.7598},{"date":"2023-06-07","close":11690.9746},{"date":"2023-06-08","close":11600.0508},{"date":"2023-06-09","close":11652.6904},{"date":"2023-06-12","close":11724.4727},{"date":"2023-06-13","close":11714.9023},{"date":"2023-06-14","close":11671.833},{"date":"2023-06-15","close":11714.9023},{"date":"2023-06-16","close":11753.1855},{"date":"2023-06-19","close":11719.6875},{"date":"2023-06-20","close":11695.7598},{"date":"2023-06-21","close":11667.0469},{"date":"2023-06-22","close":11638.334},{"date":"2023-06-23","close":11671.833},{"date":"2023-06-26","close":11667.0469},{"date":"2023-06-27","close":11671.833},{"date":"2023-06-28","close":11633.5488},{"date":"2023-06-29","close":11738.8301},{"date":"2023-06-30","close":11719.6875},{"date":"2023-07-03","close":11762.0},{"date":"2023-07-04","close":11772.0},{"date":"2023-07-05","close":11681.0},{"date":"2023-07-06","close":11752.0},{"date":"2023-07-07","close":11647.9053},{"date":"2023-07-10","close":11700.5459},{"date":"2023-07-11","close":11676.0},{"date":"2023-07-12","close":11767.0},{"date":"2023-07-13","close":11767.0},{"date":"2023-07-14","close":11882.3955},{"date":"2023-07-17","close":11858.4678},{"date":"2023-07-18","close":11844.0},{"date":"2023-07-19","close":11863.2529},{"date":"2023-07-20","close":11872.8242},{"date":"2023-07-21","close":11791.4707},{"date":"2023-07-24","close":11853.6816},{"date":"2023-07-25","close":11824.0},{"date":"2023-07-26","close":11853.6816},{"date":"2023-07-27","close":11868.0},{"date":"2023-07-28","close":11757.9717},{"date":"2023-07-31","close":11877.0},{"date":"2023-08-01","close":11891.0},{"date":"2023-08-02","close":11777.0},{"date":"2023-08-03","close":11810.6133},{"date":"2023-08-04","close":11777.1143},{"date":"2023-08-07","close":11786.6846},{"date":"2023-08-08","close":11844.1113},{"date":"2023-08-09","close":11777.1143},{"date":"2023-08-10","close":11834.54},{"date":"2023-08-11","close":11781.9004},{"date":"2023-08-14","close":11868.0391},{"date":"2023-08-16","close":11834.54},{"date":"2023-08-17","close":11834.54},{"date":"2023-08-18","close":11690.9746},{"date":"2023-08-21","close":11777.1143},{"date":"2023-08-22","close":11786.6846},{"date":"2023-08-23","close":11796.2559},{"date":"2023-08-24","close":11858.4678},{"date":"2023-08-25","close":11796.2559},{"date":"2023-08-28","close":11810.6133},{"date":"2023-08-29","close":11839.3262},{"date":"2023-08-30","close":11848.8975},{"date":"2023-08-31","close":11915.8945},{"date":"2023-09-01","close":11829.7549},{"date":"2023-09-04","close":11920.6787},{"date":"2023-09-05","close":11906.3232},{"date":"2023-09-06","close":11887.1807},{"date":"2023-09-07","close":11839.3262},{"date":"2023-09-08","close":11777.1143},{"date":"2023-09-11","close":11882.3955},{"date":"2023-09-12","close":11896.752},{"date":"2023-09-13","close":11829.7549},{"date":"2023-09-14","close":11896.752},{"date":"2023-09-15","close":11820.1836},{"date":"2023-09-18","close":11906.3232},{"date":"2023-09-19","close":11834.54},{"date":"2023-09-20","close":11815.3984},{"date":"2023-09-21","close":11829.7549},{"date":"2023-09-22","close":11738.8301},{"date":"2023-09-25","close":11853.6816},{"date":"2023-09-26","close":11777.1143},{"date":"2023-09-27","close":11705.3311},{"date":"2023-10-04","close":11628.7627},{"date":"2023-10-05","close":11619.1914},{"date":"2023-10-06","close":11638.334},{"date":"2023-10-10","close":11681.4043},{"date":"2023-10-11","close":11781.9004},{"date":"2023-10-12","close":11781.9004},{"date":"2023-10-13","close":11681.4043},{"date":"2023-10-16","close":11767.543},{"date":"2023-10-17","close":11710.1172},{"date":"2023-10-18","close":11638.334},{"date":"2023-10-19","close":11600.0508},{"date":"2023-10-20","close":11619.1914},{"date":"2023-10-23","close":11633.5488},{"date":"2023-10-24","close":11662.2617},{"date":"2023-10-25","close":11700.5459},{"date":"2023-10-26","close":11638.334},{"date":"2023-10-27","close":11662.2617},{"date":"2023-10-30","close":11638.334},{"date":"2023-10-31","close":11676.6182},{"date":"2023-11-01","close":11695.7598},{"date":"2023-11-02","close":11705.3311},{"date":"2023-11-03","close":11848.8975},{"date":"2023-11-06","close":11882.3955},{"date":"2023-11-07","close":11915.8945},{"date":"2023-11-08","close":11911.1084},{"date":"2023-11-09","close":11868.0391},{"date":"2023-11-10","close":11882.3955},{"date":"2023-11-13","close":11896.752},{"date":"2023-11-14","close":11901.5371},{"date":"2023-11-15","close":12002.0322},{"date":"2023-11-16","close":11920.6787},{"date":"2023-11-17","close":11963.748},{"date":"2023-11-20","close":11958.9619},{"date":"2023-11-21","close":11982.8906},{"date":"2023-11-22","close":11997.2461},{"date":"2023-11-23","close":12006.8174},{"date":"2023-11-24","close":12002.0322},{"date":"2023-11-27","close":12006.8174},{"date":"2023-11-28","close":12025.959},{"date":"2023-11-29","close":12049.8877},{"date":"2023-11-30","close":12107.3135},{"date":"2023-12-01","close":12092.9561},{"date":"2023-12-04","close":12131.2412},{"date":"2023-12-05","close":12140.8125},{"date":"2023-12-06","close":12159.9541},{"date":"2023-12-07","close":12164.7393},{"date":"2023-12-08","close":12140.8125},{"date":"2023-12-11","close":12150.3838},{"date":"2023-12-12","close":12145.5977},{"date":"2023-12-13","close":12159.9541},{"date":"2023-12-14","close":12169.5254},{"date":"2023-12-15","close":12337.0166},{"date":"2023-12-18","close":12313.0898},{"date":"2023-12-19","close":12298.7324},{"date":"2023-12-20","close":12303.5186},{"date":"2023-12-21","close":12375.3008},{"date":"2023-12-22","close":12337.0166},{"date":"2023-12-26","close":12389.6582},{"date":"2023-12-27","close":12357.1006},{"date":"2023-12-28","close":12401.4971},{"date":"2024-01-02","close":12391.6318},{"date":"2024-01-03","close":12352.168},{"date":"2024-01-04","close":12278.1729},{"date":"2024-01-05","close":12283.1064},{"date":"2024-01-08","close":12297.9043},{"date":"2024-01-09","close":12317.6367},{"date":"2024-01-10","close":12386.6982},{"date":"2024-01-11","close":12352.168},{"date":"2024-01-12","close":12337.3682},{"date":"2024-01-15","close":12357.1006},{"date":"2024-01-16","close":12342.3018},{"date":"2024-01-17","close":12337.3682},{"date":"2024-01-18","close":12261.0},{"date":"2024-01-19","close":12288.0381},{"date":"2024-01-22","close":12381.7656},{"date":"2024-01-23","close":12327.502},{"date":"2024-01-24","close":12332.4355},{"date":"2024-01-25","close":12376.832},{"date":"2024-01-26","close":12406.4297},{"date":"2024-01-29","close":12411.3633},{"date":"2024-01-30","close":12426.1621},{"date":"2024-01-31","close":12381.7656},{"date":"2024-02-01","close":12401.4971},{"date":"2024-02-02","close":12381.7656},{"date":"2024-02-05","close":12357.1006},{"date":"2024-02-06","close":12347.2344},{"date":"2024-02-07","close":12357.1006},{"date":"2024-02-08","close":12366.9658},{"date":"2024-02-13","close":12406.4297},{"date":"2024-02-14","close":12401.4971},{"date":"2024-02-15","close":12342.3018},{"date":"2024-02-16","close":12376.832},{"date":"2024-02-19","close":12396.5635},{"date":"2024-02-20","close":12347.2344},{"date":"2024-02-21","close":12357.1006},{"date":"2024-02-22","close":12391.6318},{"date":"2024-02-23","close":12440.9609},{"date":"2024-02-26","close":12440.9609},{"date":"2024-02-27","close":12391.6318},{"date":"2024-02-28","close":12426.1621},{"date":"2024-02-29","close":12391.6318},{"date":"2024-03-04","close":12500.1562},{"date":"2024-03-05","close":12431.0947},{"date":"2024-03-06","close":12421.2295},{"date":"2024-03-07","close":12465.625},{"date":"2024-03-08","close":12465.625},{"date":"2024-03-11","close":12514.9561},{"date":"2024-03-12","close":12460.6934},{"date":"2024-03-13","close":12480.4248},{"date":"2024-03-14","close":12465.625},{"date":"2024-03-15","close":12436.0273},{"date":"2024-03-18","close":12460.6934},{"date":"2024-03-19","close":12450.8271},{"date":"2024-03-20","close":12480.4248},{"date":"2024-03-21","close":12475.4912},{"date":"2024-03-22","close":12544.5537},{"date":"2024-03-25","close":12539.6201},{"date":"2024-03-26","close":12559.3525},{"date":"2024-03-27","close":12559.3525},{"date":"2024-03-28","close":12490.291},{"date":"2024-03-29","close":12524.8223},{"date":"2024-04-01","close":12539.6201},{"date":"2024-04-02","close":12579.084},{"date":"2024-04-03","close":12450.8271},{"date":"2024-04-04","close":12480.4248},{"date":"2024-04-05","close":12510.0225},{"date":"2024-04-08","close":12460.6934},{"date":"2024-04-09","close":12510.0225},{"date":"2024-04-11","close":12460.6934},{"date":"2024-04-12","close":12406.4297},{"date":"2024-04-15","close":12416.2959},{"date":"2024-04-16","close":12357.1006},{"date":"2024-04-17","close":12322.5693},{"date":"2024-04-18","close":12371.8994},{"date":"2024-04-19","close":12371.8994},{"date":"2024-04-22","close":12357.1006},{"date":"2024-04-23","close":12406.4297},{"date":"2024-04-24","close":12460.6934},{"date":"2024-04-25","close":12460.6934},{"date":"2024-04-26","close":12421.2295},{"date":"2024-04-29","close":12470.5586},{"date":"2024-04-30","close":12455.7598},{"date":"2024-05-02","close":12490.291},{"date":"2024-05-03","close":12510.0225},{"date":"2024-05-07","close":12519.8887},{"date":"2024-05-08","close":12510.0225},{"date":"2024-05-09","close":12485.3574},{"date":"2024-05-10","close":12445.8936},{"date":"2024-05-13","close":12475.4912},{"date":"2024-05-14","close":12475.4912},{"date":"2024-05-16","close":12544.5537},{"date":"2024-05-17","close":12524.8223},{"date":"2024-05-20","close":12510.0225},{"date":"2024-05-21","close":12598.8164},{"date":"2024-05-22","close":12524.8223},{"date":"2024-05-23","close":12510.0225},{"date":"2024-05-24","close":12490.291},{"date":"2024-05-27","close":12529.7549},{"date":"2024-05-28","close":12569.2178},{"date":"2024-05-29","close":12569.2178},{"date":"2024-05-30","close":12450.8271},{"date":"2024-05-31","close":12529.7549},{"date":"2024-06-03","close":12485.3574},{"date":"2024-06-04","close":12514.9561},{"date":"2024-06-05","close":12519.8887},{"date":"2024-06-07","close":12549.4863},{"date":"2024-06-10","close":12514.9561},{"date":"2024-06-11","close":12529.7549},{"date":"2024-06-12","close":12529.7549},{"date":"2024-06-13","close":12584.0176},{"date":"2024-06-14","close":12574.1514},{"date":"2024-06-17","close":12569.2178},{"date":"2024-06-18","close":12539.6201},{"date":"2024-06-19","close":12569.2178},{"date":"2024-06-20","close":12569.2178},{"date":"2024-06-21","close":12559.3525},{"date":"2024-06-24","close":12569.2178},{"date":"2024-06-25","close":12638.2793},{"date":"2024-06-26","close":12643.2129},{"date":"2024-06-27","close":12653.0791},{"date":"2024-06-28","close":12638.2793},{"date":"2024-07-01","close":12569.2178},{"date":"2024-07-02","close":12544.5537},{"date":"2024-07-03","close":12648.1455},{"date":"2024-07-04","close":12574.1514},{"date":"2024-07-05","close":12579.084},{"date":"2024-07-08","close":12598.8164},{"date":"2024-07-09","close":12648.1455},{"date":"2024-07-10","close":12648.1455},{"date":"2024-07-11","close":12628.4141},{"date":"2024-07-12","close":12746.8047},{"date":"2024-07-15","close":12727.0732},{"date":"2024-07-16","close":12697.4756},{"date":"2024-07-17","close":12776.4033},{"date":"2024-07-18","close":12761.6045},{"date":"2024-07-19","close":12766.5371},{"date":"2024-07-22","close":12697.4756},{"date":"2024-07-23","close":12717.207},{"date":"2024-07-24","close":12741.873},{"date":"2024-07-25","close":12741.873},{"date":"2024-07-26","close":12791.2021},{"date":"2024-07-29","close":12810.9346},{"date":"2024-07-30","close":12796.1348},{"date":"2024-07-31","close":12791.2021},{"date":"2024-08-01","close":12786.2686},{"date":"2024-08-02","close":12751.7383},{"date":"2024-08-05","close":12717.207},{"date":"2024-08-06","close":12618.5479},{"date":"2024-08-07","close":12697.4756},{"date":"2024-08-08","close":12796.1348},{"date":"2024-08-09","close":12815.8662},{"date":"2024-08-12","close":12746.8047},{"date":"2024-08-13","close":12820.7998},{"date":"2024-08-14","close":12835.5986},{"date":"2024-08-16","close":12825.7324},{"date":"2024-08-19","close":12855.3301},{"date":"2024-08-20","close":12835.5986},{"date":"2024-08-21","close":12924.3926},{"date":"2024-08-22","close":12904.6611},{"date":"2024-08-23","close":12919.459},{"date":"2024-08-26","close":12958.9229},{"date":"2024-08-27","close":12962.0},{"date":"2024-08-28","close":12958.9229},{"date":"2024-08-29","close":12963.8564},{"date":"2024-08-30","close":12978.6553},{"date":"2024-09-02","close":12983.5889},{"date":"2024-09-03","close":12968.7891},{"date":"2024-09-04","close":12944.125},{"date":"2024-09-05","close":12983.5889},{"date":"2024-09-06","close":12973.7227},{"date":"2024-09-09","close":12958.9229},{"date":"2024-09-10","close":12939.1914},{"date":"2024-09-11","close":13003.3203},{"date":"2024-09-12","close":12949.0576},{"date":"2024-09-13","close":12983.5889},{"date":"2024-09-19","close":13092.1133},{"date":"2024-09-20","close":13131.5771},{"date":"2024-09-23","close":13126.6436},{"date":"2024-09-24","close":13111.8457},{"date":"2024-09-25","close":13121.7119},{"date":"2024-09-26","close":13116.7783},{"date":"2024-09-27","close":13116.7783},{"date":"2024-09-30","close":13141.4434},{"date":"2024-10-02","close":13136.5098},{"date":"2024-10-04","close":13121.7119},{"date":"2024-10-07","close":13092.1133},{"date":"2024-10-08","close":13082.248},{"date":"2024-10-10","close":13072.3818},{"date":"2024-10-11","close":13047.7168},{"date":"2024-10-14","close":12998.3867},{"date":"2024-10-15","close":12993.4541},{"date":"2024-10-16","close":13087.1807},{"date":"2024-10-17","close":13141.4434},{"date":"2024-10-18","close":13106.9121},{"date":"2024-10-21","close":13101.9795},{"date":"2024-10-22","close":13047.7168},{"date":"2024-10-23","close":13087.1807},{"date":"2024-10-24","close":13087.1807},{"date":"2024-10-25","close":13121.7119},{"date":"2024-10-28","close":13180.9072},{"date":"2024-10-29","close":13072.3818},{"date":"2024-10-30","close":13169.0},{"date":"2024-10-31","close":13062.5156},{"date":"2024-11-01","close":12983.5889},{"date":"2024-11-04","close":13013.1865},{"date":"2024-11-05","close":12962.0},{"date":"2024-11-06","close":12939.1914},{"date":"2024-11-07","close":12973.7227},{"date":"2024-11-08","close":13018.1191},{"date":"2024-11-11","close":13052.6504},{"date":"2024-11-12","close":13057.582},{"date":"2024-11-13","close":13062.5156},{"date":"2024-11-14","close":13008.2529},{"date":"2024-11-15","close":13072.3818},{"date":"2024-11-18","close":12958.9229},{"date":"2024-11-19","close":13003.3203},{"date":"2024-11-20","close":13052.6504},{"date":"2024-11-21","close":13087.1807},{"date":"2024-11-22","close":13018.1191},{"date":"2024-11-25","close":13121.7119},{"date":"2024-11-26","close":13161.1758},{"date":"2024-11-27","close":13116.7783},{"date":"2024-11-28","close":13057.582},{"date":"2024-11-29","close":13062.5156},{"date":"2024-12-02","close":13072.3818},{"date":"2024-12-03","close":13082.248},{"date":"2024-12-04","close":13082.248},{"date":"2024-12-05","close":13087.1807},{"date":"2024-12-06","close":13082.248},{"date":"2024-12-09","close":13175.9736},{"date":"2024-12-10","close":13101.9795},{"date":"2024-12-11","close":13106.9121},{"date":"2024-12-12","close":13101.9795},{"date":"2024-12-13","close":13116.7783},{"date":"2024-12-16","close":13171.041},{"date":"2024-12-17","close":13057.582},{"date":"2024-12-18","close":13141.4434},{"date":"2024-12-19","close":13136.5098},{"date":"2024-12-20","close":13047.7168},{"date":"2024-12-23","close":12968.7891},{"date":"2024-12-24","close":13003.3203},{"date":"2024-12-26","close":13003.3203},{"date":"2024-12-27","close":13006.3105},{"date":"2024-12-30","close":12971.4277},{"date":"2025-01-02","close":12981.3936},{"date":"2025-01-03","close":13081.0596},{"date":"2025-01-06","close":13096.0088},{"date":"2025-01-07","close":13165.7744},{"date":"2025-01-08","close":13105.9756},{"date":"2025-01-09","close":13076.0762},{"date":"2025-01-10","close":13006.3105},{"date":"2025-01-13","close":12961.4609},{"date":"2025-01-14","close":12961.4609},{"date":"2025-01-15","close":13021.2598},{"date":"2025-01-16","close":13006.3105},{"date":"2025-01-17","close":12956.4775},{"date":"2025-01-20","close":13036.21},{"date":"2025-01-21","close":13091.0254},{"date":"2025-01-22","close":13031.2266},{"date":"2025-01-23","close":13031.2266},{"date":"2025-01-24","close":13016.2764},{"date":"2025-01-31","close":13225.5732},{"date":"2025-02-03","close":13190.6904},{"date":"2025-02-04","close":13275.4062},{"date":"2025-02-05","close":13240.5234},{"date":"2025-02-06","close":13275.4062},{"date":"2025-02-07","close":13285.373},{"date":"2025-02-10","close":13320.2559},{"date":"2025-02-11","close":13355.1387},{"date":"2025-02-12","close":13160.791},{"date":"2025-02-13","close":13270.4229},{"date":"2025-02-14","close":13330.2227},{"date":"2025-02-17","close":13330.2227},{"date":"2025-02-18","close":13155.8076},{"date":"2025-02-19","close":13360.1221},{"date":"2025-02-20","close":13155.8076},{"date":"2025-02-21","close":13200.6572},{"date":"2025-02-24","close":13320.2559},{"date":"2025-02-25","close":13175.7412},{"date":"2025-02-26","close":13160.791},{"date":"2025-02-27","close":13165.7744},{"date":"2025-02-28","close":13315.2725},{"date":"2025-03-04","close":13250.4902},{"date":"2025-03-05","close":13250.4902},{"date":"2025-03-06","close":13170.7578},{"date":"2025-03-07","close":13290.3564},{"date":"2025-03-10","close":13205.6406},{"date":"2025-03-11","close":13110.959},{"date":"2025-03-12","close":13145.8418},{"date":"2025-03-13","close":13220.5908},{"date":"2025-03-14","close":13200.6572},{"date":"2025-03-17","close":13240.5234},{"date":"2025-03-18","close":13175.7412},{"date":"2025-03-19","close":13180.7246},{"date":"2025-03-20","close":13225.5732},{"date":"2025-03-21","close":13145.8418},{"date":"2025-03-24","close":13220.5908},{"date":"2025-03-25","close":13255.4736},{"date":"2025-03-26","close":13220.5908},{"date":"2025-03-27","close":13125.9082},{"date":"2025-03-28","close":13190.6904},{"date":"2025-03-31","close":13140.8584},{"date":"2025-04-01","close":13145.8418},{"date":"2025-04-02","close":13041.1934},{"date":"2025-04-03","close":13056.1426},{"date":"2025-04-04","close":13081.0596},{"date":"2025-04-07","close":12737.2139},{"date":"2025-04-08","close":12792.0303},{"date":"2025-04-09","close":12801.9961},{"date":"2025-04-10","close":12826.9131},{"date":"2025-04-11","close":12707.3145},{"date":"2025-04-14","close":12816.9463},{"date":"2025-04-15","close":12856.8125},{"date":"2025-04-16","close":12871.7627},{"date":"2025-04-17","close":12831.8965},{"date":"2025-04-18","close":12876.7451},{"date":"2025-04-21","close":13061.126},{"date":"2025-04-22","close":12866.7793},{"date":"2025-04-23","close":12901.6621},{"date":"2025-04-24","close":13066.1094},{"date":"2025-04-25","close":13096.0088},{"date":"2025-04-28","close":13140.8584},{"date":"2025-04-29","close":13130.8916},{"date":"2025-04-30","close":13165.7744},{"date":"2025-05-02","close":13165.7744},{"date":"2025-05-07","close":13170.7578},{"date":"2025-05-08","close":13150.8252},{"date":"2025-05-09","close":13200.6572},{"date":"2025-05-12","close":13076.0762},{"date":"2025-05-13","close":13145.8418},{"date":"2025-05-14","close":13185.708},{"date":"2025-05-15","close":13235.54},{"date":"2025-05-16","close":13170.7578},{"date":"2025-05-19","close":13165.7744},{"date":"2025-05-20","close":13280.3896},{"date":"2025-05-21","close":13210.624},{"date":"2025-05-22","close":13245.5068},{"date":"2025-05-23","close":13205.6406},{"date":"2025-05-26","close":13225.5732},{"date":"2025-05-27","close":13225.5732},{"date":"2025-05-28","close":13295.3398},{"date":"2025-05-29","close":13175.7412},{"date":"2025-05-30","close":13315.2725},{"date":"2025-06-02","close":13185.708},{"date":"2025-06-04","close":13320.2559},{"date":"2025-06-05","close":13220.5908},{"date":"2025-06-09","close":13310.2891},{"date":"2025-06-10","close":13200.6572},{"date":"2025-06-11","close":13340.1885},{"date":"2025-06-12","close":13365.1055},{"date":"2025-06-13","close":13345.1719},{"date":"2025-06-16","close":13335.2051},{"date":"2025-06-17","close":13365.1055},{"date":"2025-06-18","close":13345.1719},{"date":"2025-06-19","close":13265.4395},{"date":"2025-06-20","close":13360.1221},{"date":"2025-06-23","close":13240.5234},{"date":"2025-06-24","close":13265.4395},{"date":"2025-06-25","close":13310.2891},{"date":"2025-06-26","close":13449.8203},{"date":"2025-06-27","close":13444.8369},{"date":"2025-06-30","close":13404.9707},{"date":"2025-07-01","close":13360.1221},{"date":"2025-07-02","close":13489.6865},{"date":"2025-07-03","close":13519.5859},{"date":"2025-07-04","close":13489.6865},{"date":"2025-07-07","close":13390.0215},{"date":"2025-07-08","close":13489.6865},{"date":"2025-07-09","close":13380.0547},{"date":"2025-07-10","close":13375.0713},{"date":"2025-07-11","close":13479.7197},{"date":"2025-07-14","close":13365.1055},{"date":"2025-07-15","close":13434.8711},{"date":"2025-07-16","close":13474.7363},{"date":"2025-07-17","close":13444.8369},{"date":"2025-07-18","close":13524.5693},{"date":"2025-07-21","close":13554.4688},{"date":"2025-07-22","close":13434.8711},{"date":"2025-07-23","close":13514.6025},{"date":"2025-07-24","close":13424.9043},{"date":"2025-07-25","close":13524.5693},{"date":"2025-07-28","close":13569.4189},{"date":"2025-07-29","close":13539.5195},{"date":"2025-07-30","close":13489.6865},{"date":"2025-07-31","close":13559.4521},{"date":"2025-08-01","close":13559.4521},{"date":"2025-08-04","close":13444.8369},{"date":"2025-08-05","close":13449.8203},{"date":"2025-08-06","close":13479.7197},{"date":"2025-08-07","close":13579.3848},{"date":"2025-08-08","close":13571.4121},{"date":"2025-08-11","close":13544.502},{"date":"2025-08-12","close":13571.4121},{"date":"2025-08-13","close":13599.3184},{"date":"2025-08-14","close":13619.251},{"date":"2025-08-18","close":13604.3018},{"date":"2025-08-19","close":13524.5693},{"date":"2025-08-20","close":13574.4023},{"date":"2025-08-21","close":13559.4521},{"date":"2025-08-22","close":13554.4688},{"date":"2025-08-25","close":13639.1846},{"date":"2025-08-26","close":13639.1846},{"date":"2025-08-27","close":13594.335},{"date":"2025-08-28","close":13609.2852},{"date":"2025-08-29","close":13614.2676},{"date":"2025-09-01","close":13609.2852},{"date":"2025-09-02","close":13669.084},{"date":"2025-09-03","close":13644.168},{"date":"2025-09-04","close":13599.3184},{"date":"2025-09-05","close":13689.0166},{"date":"2025-09-08","close":13639.1846},{"date":"2025-09-09","close":13713.9336},{"date":"2025-09-10","close":13644.168},{"date":"2025-09-11","close":13649.1504},{"date":"2025-09-12","close":13664.1006},{"date":"2025-09-15","close":13703.9668},{"date":"2025-09-16","close":13728.8828},{"date":"2025-09-17","close":13689.0166},{"date":"2025-09-18","close":13718.917},{"date":"2025-09-19","close":13713.9336},{"date":"2025-09-22","close":13679.0508},{"date":"2025-09-23","close":13728.8828},{"date":"2025-09-24","close":13689.0166},{"date":"2025-09-25","close":13679.0508},{"date":"2025-09-26","close":13703.9668},{"date":"2025-09-29","close":13698.9834},{"date":"2025-09-30","close":13718.917},{"date":"2025-10-01","close":13713.9336},{"date":"2025-10-02","close":13733.8662},{"date":"2025-10-10","close":13624.2344},{"date":"2025-10-13","close":13614.2676},{"date":"2025-10-14","close":13549.4854},{"date":"2025-10-15","close":13594.335},{"date":"2025-10-16","close":13703.9668},{"date":"2025-10-17","close":13624.2344},{"date":"2025-10-20","close":13639.1846},{"date":"2025-10-21","close":13679.0508},{"date":"2025-10-22","close":13649.1504},{"date":"2025-10-23","close":13634.2012},{"date":"2025-10-24","close":13664.1006},{"date":"2025-10-27","close":13694.0},{"date":"2025-10-28","close":13713.9336},{"date":"2025-10-29","close":13708.9502},{"date":"2025-10-30","close":13674.0674},{"date":"2025-10-31","close":13674.0674},{"date":"2025-11-03","close":13639.1846},{"date":"2025-11-04","close":13644.168},{"date":"2025-11-05","close":13634.2012},{"date":"2025-11-06","close":13604.3018},{"date":"2025-11-07","close":13604.3018},{"date":"2025-11-10","close":13644.168},{"date":"2025-11-11","close":13644.168},{"date":"2025-11-12","close":13629.2178},{"date":"2025-11-13","close":13698.9834},{"date":"2025-11-14","close":13609.2852},{"date":"2025-11-17","close":13604.3018},{"date":"2025-11-18","close":13599.3184},{"date":"2025-11-19","close":13639.1846},{"date":"2025-11-20","close":13629.2178},{"date":"2025-11-21","close":13589.3516},{"date":"2025-11-24","close":13589.3516},{"date":"2025-11-25","close":13684.0342},{"date":"2025-11-26","close":13694.0},{"date":"2025-11-27","close":13665.0},{"date":"2025-11-28","close":13735.0},{"date":"2025-12-01","close":13675.0},{"date":"2025-12-02","close":13665.0},{"date":"2025-12-03","close":13670.0},{"date":"2025-12-04","close":13695.0},{"date":"2025-12-05","close":13695.0},{"date":"2025-12-08","close":13705.0},{"date":"2025-12-09","close":13690.0},{"date":"2025-12-10","close":13675.0},{"date":"2025-12-11","close":13685.0},{"date":"2025-12-12","close":13702.0},{"date":"2025-12-15","close":13680.0},{"date":"2025-12-16","close":13725.0},{"date":"2025-12-17","close":13735.0},{"date":"2025-12-18","close":13690.0},{"date":"2025-12-19","close":13700.0},{"date":"2025-12-22","close":13710.0},{"date":"2025-12-23","close":13715.0},{"date":"2025-12-24","close":13715.0},{"date":"2025-12-26","close":13790.0},{"date":"2025-12-29","close":13725.0},{"date":"2025-12-30","close":13730.0},{"date":"2026-01-02","close":13745.0},{"date":"2026-01-05","close":13810.0},{"date":"2026-01-06","close":13765.0},{"date":"2026-01-07","close":13770.0},{"date":"2026-01-08","close":13770.0},{"date":"2026-01-09","close":13845.0},{"date":"2026-01-12","close":13835.0},{"date":"2026-01-13","close":13855.0},{"date":"2026-01-14","close":13860.0},{"date":"2026-01-15","close":13790.0},{"date":"2026-01-16","close":13790.0},{"date":"2026-01-19","close":13840.0},{"date":"2026-01-20","close":13830.0},{"date":"2026-01-21","close":13800.0},{"date":"2026-01-22","close":13785.0},{"date":"2026-01-23","close":13790.0},{"date":"2026-01-26","close":13785.0},{"date":"2026-01-27","close":13790.0},{"date":"2026-01-28","close":13810.0},{"date":"2026-01-29","close":13830.0},{"date":"2026-01-30","close":13785.0},{"date":"2026-02-02","close":13785.0},{"date":"2026-02-03","close":13820.0},{"date":"2026-02-04","close":13775.0},{"date":"2026-02-05","close":13780.0},{"date":"2026-02-06","close":13785.0},{"date":"2026-02-09","close":13805.0},{"date":"2026-02-10","close":13800.0},{"date":"2026-02-11","close":13855.0},{"date":"2026-02-12","close":13780.0},{"date":"2026-02-13","close":13765.0},{"date":"2026-02-19","close":13790.0},{"date":"2026-02-20","close":13835.0},{"date":"2026-02-23","close":13765.0},{"date":"2026-02-24","close":13765.0},{"date":"2026-02-25","close":13735.0},{"date":"2026-02-26","close":13740.0},{"date":"2026-02-27","close":13735.0},{"date":"2026-03-03","close":13760.0},{"date":"2026-03-04","close":13760.0},{"date":"2026-03-05","close":13765.0},{"date":"2026-03-06","close":13740.0},{"date":"2026-03-09","close":13735.0},{"date":"2026-03-10","close":13735.0},{"date":"2026-03-11","close":13735.0},{"date":"2026-03-12","close":13705.0},{"date":"2026-03-13","close":13645.0},{"date":"2026-03-16","close":13620.0},{"date":"2026-03-17","close":13615.0},{"date":"2026-03-18","close":13645.0},{"date":"2026-03-19","close":13620.0},{"date":"2026-03-20","close":13595.0},{"date":"2026-03-23","close":13585.0},{"date":"2026-03-24","close":13660.0},{"date":"2026-03-25","close":13650.0},{"date":"2026-03-26","close":13670.0},{"date":"2026-03-27","close":13620.0},{"date":"2026-03-30","close":13540.0},{"date":"2026-03-31","close":13590.0},{"date":"2026-04-01","close":13675.0},{"date":"2026-04-02","close":13670.0},{"date":"2026-04-03","close":13710.0},{"date":"2026-04-06","close":13710.0},{"date":"2026-04-07","close":13725.0},{"date":"2026-04-08","close":13700.0},{"date":"2026-04-09","close":13765.0},{"date":"2026-04-10","close":13820.0},{"date":"2026-04-13","close":13750.0},{"date":"2026-04-14","close":13805.0},{"date":"2026-04-15","close":13805.0},{"date":"2026-04-16","close":13850.0},{"date":"2026-04-17","close":13795.0},{"date":"2026-04-20","close":13870.0},{"date":"2026-04-21","close":13825.0},{"date":"2026-04-22","close":13805.0},{"date":"2026-04-23","close":13815.0},{"date":"2026-04-24","close":13795.0},{"date":"2026-04-27","close":13810.0},{"date":"2026-04-28","close":13840.0},{"date":"2026-04-29","close":13805.0},{"date":"2026-04-30","close":13820.0},{"date":"2026-05-04","close":13865.0},{"date":"2026-05-06","close":13845.0},{"date":"2026-05-07","close":13805.0},{"date":"2026-05-08","close":13805.0},{"date":"2026-05-11","close":13805.0},{"date":"2026-05-12","close":13805.0},{"date":"2026-05-13","close":13775.0},{"date":"2026-05-14","close":13800.0},{"date":"2026-05-15","close":13830.0},{"date":"2026-05-18","close":13735.0},{"date":"2026-05-19","close":13730.0},{"date":"2026-05-20","close":13735.0},{"date":"2026-05-21","close":13725.0},{"date":"2026-05-22","close":13785.0},{"date":"2026-05-26","close":13785.0},{"date":"2026-05-27","close":13800.0},{"date":"2026-05-28","close":13755.0},{"date":"2026-05-29","close":13825.0},{"date":"2026-06-01","close":13770.0},{"date":"2026-06-02","close":13805.0},{"date":"2026-06-04","close":13805.0},{"date":"2026-06-05","close":13775.0},{"date":"2026-06-08","close":13680.0},{"date":"2026-06-09","close":13705.0},{"date":"2026-06-10","close":13780.0},{"date":"2026-06-11","close":13740.0},{"date":"2026-06-12","close":13810.0},{"date":"2026-06-15","close":13790.0},{"date":"2026-06-16","close":13865.0},{"date":"2026-06-17","close":13815.0},{"date":"2026-06-18","close":13840.0},{"date":"2026-06-19","close":13785.0},{"date":"2026-06-22","close":13845.0},{"date":"2026-06-23","close":13780.0},{"date":"2026-06-24","close":13780.0},{"date":"2026-06-25","close":13780.0},{"date":"2026-06-26","close":13835.0},{"date":"2026-06-29","close":13770.0},{"date":"2026-06-30","close":13810.0},{"date":"2026-07-01","close":13795.0},{"date":"2026-07-02","close":13785.0},{"date":"2026-07-03","close":13805.0},{"date":"2026-07-06","close":13845.0},{"date":"2026-07-07","close":13835.0},{"date":"2026-07-08","close":13860.0},{"date":"2026-07-09","close":13780.0},{"date":"2026-07-10","close":13830.0},{"date":"2026-07-13","close":13840.0},{"date":"2026-07-14","close":13765.0},{"date":"2026-07-15","close":13820.0},{"date":"2026-07-16","close":13845.0},{"date":"2026-07-20","close":13810.0},{"date":"2026-07-21","close":13755.0},{"date":"2026-07-22","close":13845.0},{"date":"2026-07-23","close":13760.0},{"date":"2026-07-24","close":13775.0},{"date":"2026-07-27","close":13810.0},{"date":"2026-07-28","close":13750.0},{"date":"2026-07-29","close":13765.0},{"date":"2026-07-30","close":13800.0},{"date":"2026-07-31","close":13785.0},{"date":"2026-08-03","close":13830.0},{"date":"2026-08-04","close":13845.0},{"date":"2026-08-05","close":13905.0},{"date":"2026-08-06","close":13890.0},{"date":"2026-08-07","close":13895.0},{"date":"2026-08-10","close":13910.0},{"date":"2026-08-11","close":13880.0},{"date":"2026-08-12","close":13885.0},{"date":"2026-08-13","close":13915.0},{"date":"2026-08-14","close":13855.0},{"date":"2026-08-18","close":13880.0},{"date":"2026-08-19","close":13900.0},{"date":"2026-08-20","close":13905.0},{"date":"2026-08-21","close":13905.0},{"date":"2026-08-24","close":13910.0},{"date":"2026-08-25","close":13825.0},{"date":"2026-08-26","close":13930.0},{"date":"2026-08-27","close":13920.0},{"date":"2026-08-28","close":13865.0},{"date":"2026-08-31","close":13855.0},{"date":"2026-09-01","close":13930.0},{"date":"2026-09-02","close":13835.0},{"date":"2026-09-03","close":13900.0},{"date":"2026-09-04","close":13925.0},{"date":"2026-09-07","close":13910.0},{"date":"2026-09-08","close":13910.0},{"date":"2026-09-09","close":13905.0},{"date":"2026-09-10","close":13880.0},{"date":"2026-09-11","close":13835.0},{"date":"2026-09-14","close":13850.0},{"date":"2026-09-15","close":13815.0},{"date":"2026-09-16","close":13740.0},{"date":"2026-09-17","close":13825.0},{"date":"2026-09-18","close":13770.0},{"date":"2026-09-21","close":13815.0},{"date":"2026-09-22","close":13770.0},{"date":"2026-09-23","close":13835.0},{"date":"2026-09-28","close":13695.0},{"date":"2026-09-29","close":13645.0},{"date":"2026-09-30","close":13605.0},{"date":"2026-10-01","close":13595.0},{"date":"2026-10-02","close":13615.0},{"date":"2026-10-06","close":13600.0},{"date":"2026-10-07","close":13630.0},{"date":"2026-10-08","close":13645.0},{"date":"2026-10-12","close":13610.0},{"date":"2026-10-13","close":13665.0},{"date":"2026-10-14","close":13600.0},{"date":"2026-10-15","close":13605.0},{"date":"2026-10-16","close":13590.0},{"date":"2026-10-19","close":13615.0},{"date":"2026-10-20","close":13615.0},{"date":"2026-10-21","close":13540.0},{"date":"2026-10-22","close":13625.0},{"date":"2026-10-23","close":13555.0}],"chart_data":[{"date":"2024-10-23","open":13083,"high":13087,"low":13048,"close":13087,"volume":180},{"date":"2024-10-24","open":13078,"high":13087,"low":13078,"close":13087,"volume":127},{"date":"2024-10-25","open":12985,"high":13122,"low":12985,"close":13122,"volume":659},{"date":"2024-10-28","open":13136,"high":13235,"low":13136,"close":13181,"volume":3163},{"date":"2024-10-29","open":13190,"high":13195,"low":13067,"close":13072,"volume":485},{"date":"2024-10-30","open":13076,"high":13342,"low":13046,"close":13169,"volume":1043},{"date":"2024-10-31","open":13043,"high":13338,"low":12949,"close":13063,"volume":9654},{"date":"2024-11-01","open":13023,"high":13102,"low":12979,"close":12984,"volume":1187},{"date":"2024-11-04","open":13038,"high":13048,"low":12969,"close":13013,"volume":1694},{"date":"2024-11-05","open":13016,"high":13036,"low":12957,"close":12962,"volume":1445},{"date":"2024-11-06","open":12954,"high":13013,"low":12939,"close":12939,"volume":1244},{"date":"2024-11-07","open":13013,"high":13038,"low":12964,"close":12974,"volume":114},{"date":"2024-11-08","open":13131,"high":13131,"low":12994,"close":13018,"volume":278},{"date":"2024-11-11","open":13161,"high":13161,"low":13023,"close":13053,"volume":2170},{"date":"2024-11-12","open":13078,"high":13141,"low":13028,"close":13058,"volume":1850},{"date":"2024-11-13","open":12994,"high":13135,"low":12994,"close":13063,"volume":328},{"date":"2024-11-14","open":13121,"high":13121,"low":13008,"close":13008,"volume":206},{"date":"2024-11-15","open":13077,"high":13077,"low":13072,"close":13072,"volume":97},{"date":"2024-11-18","open":13073,"high":13087,"low":12959,"close":12959,"volume":1162},{"date":"2024-11-19","open":13022,"high":13072,"low":13003,"close":13003,"volume":44},{"date":"2024-11-20","open":13063,"high":13068,"low":12994,"close":13053,"volume":50},{"date":"2024-11-21","open":13053,"high":13116,"low":13053,"close":13087,"volume":243},{"date":"2024-11-22","open":13131,"high":13136,"low":13018,"close":13018,"volume":99},{"date":"2024-11-25","open":13132,"high":13132,"low":13074,"close":13122,"volume":186},{"date":"2024-11-26","open":13151,"high":13191,"low":13048,"close":13161,"volume":3310},{"date":"2024-11-27","open":13044,"high":13152,"low":13044,"close":13117,"volume":264},{"date":"2024-11-28","open":13048,"high":13186,"low":13048,"close":13058,"volume":1597},{"date":"2024-11-29","open":13135,"high":13165,"low":13063,"close":13063,"volume":526},{"date":"2024-12-02","open":13155,"high":13180,"low":13072,"close":13072,"volume":300},{"date":"2024-12-03","open":13072,"high":13165,"low":13052,"close":13082,"volume":1104},{"date":"2024-12-04","open":13082,"high":13185,"low":13082,"close":13082,"volume":329},{"date":"2024-12-05","open":13186,"high":13186,"low":13087,"close":13087,"volume":39},{"date":"2024-12-06","open":13091,"high":13175,"low":13082,"close":13082,"volume":504},{"date":"2024-12-09","open":13087,"high":13181,"low":13083,"close":13176,"volume":744},{"date":"2024-12-10","open":13083,"high":13205,"low":13083,"close":13102,"volume":114},{"date":"2024-12-11","open":13192,"high":13192,"low":13107,"close":13107,"volume":299},{"date":"2024-12-12","open":13078,"high":13205,"low":13078,"close":13102,"volume":235},{"date":"2024-12-13","open":13103,"high":13216,"low":13079,"close":13117,"volume":567},{"date":"2024-12-16","open":13078,"high":13181,"low":13043,"close":13171,"volume":4332},{"date":"2024-12-17","open":13186,"high":13186,"low":13058,"close":13058,"volume":1801},{"date":"2024-12-18","open":13102,"high":13141,"low":13092,"close":13141,"volume":548},{"date":"2024-12-19","open":13137,"high":13137,"low":13132,"close":13137,"volume":373},{"date":"2024-12-20","open":13078,"high":13078,"low":12964,"close":13048,"volume":596},{"date":"2024-12-23","open":12954,"high":13078,"low":12954,"close":12969,"volume":480},{"date":"2024-12-24","open":13062,"high":13105,"low":12978,"close":13003,"volume":1062},{"date":"2024-12-26","open":13003,"high":13003,"low":12953,"close":13003,"volume":2169},{"date":"2024-12-27","open":13006,"high":13006,"low":13006,"close":13006,"volume":461},{"date":"2024-12-30","open":12956,"high":13085,"low":12956,"close":12971,"volume":551},{"date":"2025-01-02","open":12971,"high":13095,"low":12961,"close":12981,"volume":1557},{"date":"2025-01-03","open":13100,"high":13100,"low":12996,"close":13081,"volume":420},{"date":"2025-01-06","open":13082,"high":13136,"low":13012,"close":13096,"volume":796},{"date":"2025-01-07","open":13166,"high":13166,"low":13151,"close":13166,"volume":360},{"date":"2025-01-08","open":13161,"high":13161,"low":13042,"close":13106,"volume":943},{"date":"2025-01-09","open":13016,"high":13100,"low":13016,"close":13076,"volume":36},{"date":"2025-01-10","open":13021,"high":13076,"low":13006,"close":13006,"volume":417},{"date":"2025-01-13","open":13051,"high":13051,"low":12961,"close":12961,"volume":1149},{"date":"2025-01-14","open":13046,"high":13071,"low":12951,"close":12961,"volume":530},{"date":"2025-01-15","open":13061,"high":13061,"low":12976,"close":13021,"volume":212},{"date":"2025-01-16","open":13090,"high":13155,"low":12981,"close":13006,"volume":1145},{"date":"2025-01-17","open":12926,"high":13066,"low":12926,"close":12956,"volume":205},{"date":"2025-01-20","open":12956,"high":13140,"low":12951,"close":13036,"volume":109},{"date":"2025-01-21","open":13196,"high":13196,"low":13091,"close":13091,"volume":71},{"date":"2025-01-22","open":13220,"high":13235,"low":13031,"close":13031,"volume":397},{"date":"2025-01-23","open":13230,"high":13230,"low":13031,"close":13031,"volume":1133},{"date":"2025-01-24","open":13135,"high":13135,"low":12996,"close":13016,"volume":131},{"date":"2025-01-31","open":13171,"high":13226,"low":13106,"close":13226,"volume":1026},{"date":"2025-02-03","open":13106,"high":13226,"low":13037,"close":13191,"volume":1646},{"date":"2025-02-04","open":13190,"high":13275,"low":13190,"close":13275,"volume":1219},{"date":"2025-02-05","open":13276,"high":13276,"low":13032,"close":13241,"volume":1142},{"date":"2025-02-06","open":13280,"high":13280,"low":13235,"close":13275,"volume":45},{"date":"2025-02-07","open":13285,"high":13285,"low":13265,"close":13285,"volume":646},{"date":"2025-02-10","open":13285,"high":13320,"low":13185,"close":13320,"volume":334},{"date":"2025-02-11","open":13340,"high":13355,"low":13340,"close":13355,"volume":319},{"date":"2025-02-12","open":13356,"high":13366,"low":13161,"close":13161,"volume":4835},{"date":"2025-02-13","open":13305,"high":13310,"low":13160,"close":13270,"volume":199},{"date":"2025-02-14","open":13335,"high":13335,"low":13110,"close":13330,"volume":306},{"date":"2025-02-17","open":13330,"high":13330,"low":13330,"close":13330,"volume":153},{"date":"2025-02-18","open":13321,"high":13356,"low":13121,"close":13156,"volume":419},{"date":"2025-02-19","open":13315,"high":13360,"low":13315,"close":13360,"volume":818},{"date":"2025-02-20","open":13366,"high":13366,"low":13136,"close":13156,"volume":446},{"date":"2025-02-21","open":13156,"high":13366,"low":13126,"close":13201,"volume":1697},{"date":"2025-02-24","open":13200,"high":13370,"low":13200,"close":13320,"volume":2711},{"date":"2025-02-25","open":13321,"high":13351,"low":13096,"close":13176,"volume":3167},{"date":"2025-02-26","open":13186,"high":13186,"low":13042,"close":13161,"volume":741},{"date":"2025-02-27","open":13181,"high":13181,"low":12957,"close":13166,"volume":3740},{"date":"2025-02-28","open":13180,"high":13315,"low":13180,"close":13315,"volume":5486},{"date":"2025-03-04","open":13215,"high":13330,"low":13155,"close":13250,"volume":240},{"date":"2025-03-05","open":13300,"high":13305,"low":13160,"close":13250,"volume":176},{"date":"2025-03-06","open":13281,"high":13281,"low":13166,"close":13171,"volume":146},{"date":"2025-03-07","open":13280,"high":13290,"low":13270,"close":13290,"volume":2618},{"date":"2025-03-10","open":13171,"high":13301,"low":13166,"close":13206,"volume":1755},{"date":"2025-03-11","open":13261,"high":13271,"low":13106,"close":13111,"volume":216},{"date":"2025-03-12","open":13181,"high":13231,"low":13091,"close":13146,"volume":71},{"date":"2025-03-13","open":13216,"high":13221,"low":13146,"close":13221,"volume":360},{"date":"2025-03-14","open":13221,"high":13221,"low":13116,"close":13201,"volume":1543},{"date":"2025-03-17","open":13201,"high":13241,"low":13136,"close":13241,"volume":656},{"date":"2025-03-18","open":13241,"high":13241,"low":13052,"close":13176,"volume":702},{"date":"2025-03-19","open":13176,"high":13206,"low":13176,"close":13181,"volume":778},{"date":"2025-03-20","open":13291,"high":13291,"low":13077,"close":13226,"volume":1344},{"date":"2025-03-21","open":13256,"high":13281,"low":13131,"close":13146,"volume":966},{"date":"2025-03-24","open":13221,"high":13221,"low":13121,"close":13221,"volume":947},{"date":"2025-03-25","open":13230,"high":13270,"low":13165,"close":13255,"volume":258},{"date":"2025-03-26","open":13271,"high":13271,"low":13146,"close":13221,"volume":1542},{"date":"2025-03-27","open":13226,"high":13226,"low":13126,"close":13126,"volume":42},{"date":"2025-03-28","open":13201,"high":13206,"low":13116,"close":13191,"volume":1240},{"date":"2025-03-31","open":13146,"high":13146,"low":13037,"close":13141,"volume":388},{"date":"2025-04-01","open":13146,"high":13151,"low":13002,"close":13146,"volume":1178},{"date":"2025-04-02","open":13145,"high":13165,"low":13011,"close":13041,"volume":1814},{"date":"2025-04-03","open":13175,"high":13175,"low":13056,"close":13056,"volume":141},{"date":"2025-04-04","open":13056,"high":13081,"low":12901,"close":13081,"volume":1371},{"date":"2025-04-07","open":12936,"high":12946,"low":12737,"close":12737,"volume":2836},{"date":"2025-04-08","open":12807,"high":12812,"low":12743,"close":12792,"volume":13708},{"date":"2025-04-09","open":12802,"high":12802,"low":12802,"close":12802,"volume":159},{"date":"2025-04-10","open":12862,"high":12862,"low":12718,"close":12827,"volume":232},{"date":"2025-04-11","open":12826,"high":12826,"low":12707,"close":12707,"volume":262},{"date":"2025-04-14","open":12817,"high":12842,"low":12718,"close":12817,"volume":2844},{"date":"2025-04-15","open":12907,"high":12917,"low":12857,"close":12857,"volume":956},{"date":"2025-04-16","open":12887,"high":12927,"low":12817,"close":12872,"volume":1853},{"date":"2025-04-17","open":12932,"high":12932,"low":12832,"close":12832,"volume":14},{"date":"2025-04-18","open":12997,"high":12997,"low":12857,"close":12877,"volume":99},{"date":"2025-04-21","open":13051,"high":13061,"low":13041,"close":13061,"volume":740},{"date":"2025-04-22","open":13042,"high":13042,"low":12763,"close":12867,"volume":1077},{"date":"2025-04-23","open":13007,"high":13022,"low":12902,"close":12902,"volume":443},{"date":"2025-04-24","open":12976,"high":13081,"low":12976,"close":13066,"volume":2277},{"date":"2025-04-25","open":13012,"high":13096,"low":13007,"close":13096,"volume":2129},{"date":"2025-04-28","open":13136,"high":13151,"low":13027,"close":13141,"volume":566},{"date":"2025-04-29","open":13047,"high":13141,"low":13032,"close":13131,"volume":432},{"date":"2025-04-30","open":13166,"high":13166,"low":13106,"close":13166,"volume":6451},{"date":"2025-05-02","open":13176,"high":13176,"low":13047,"close":13166,"volume":1383},{"date":"2025-05-07","open":13062,"high":13176,"low":13052,"close":13171,"volume":286},{"date":"2025-05-08","open":13176,"high":13176,"low":13067,"close":13151,"volume":262},{"date":"2025-05-09","open":13206,"high":13206,"low":13201,"close":13201,"volume":17},{"date":"2025-05-12","open":13085,"high":13195,"low":13076,"close":13076,"volume":696},{"date":"2025-05-13","open":13146,"high":13206,"low":13146,"close":13146,"volume":250},{"date":"2025-05-14","open":13186,"high":13296,"low":13186,"close":13186,"volume":414},{"date":"2025-05-15","open":13186,"high":13236,"low":13186,"close":13236,"volume":270},{"date":"2025-05-16","open":13271,"high":13271,"low":13166,"close":13171,"volume":196},{"date":"2025-05-19","open":13251,"high":13256,"low":13166,"close":13166,"volume":111},{"date":"2025-05-20","open":13225,"high":13280,"low":13180,"close":13280,"volume":1535},{"date":"2025-05-21","open":13181,"high":13291,"low":13176,"close":13211,"volume":83},{"date":"2025-05-22","open":13236,"high":13246,"low":13236,"close":13246,"volume":1114},{"date":"2025-05-23","open":13156,"high":13236,"low":13156,"close":13206,"volume":70},{"date":"2025-05-26","open":13221,"high":13251,"low":13116,"close":13226,"volume":125},{"date":"2025-05-27","open":13226,"high":13226,"low":13126,"close":13226,"volume":114},{"date":"2025-05-28","open":13285,"high":13295,"low":13170,"close":13295,"volume":45},{"date":"2025-05-29","open":13296,"high":13296,"low":13161,"close":13176,"volume":3347},{"date":"2025-05-30","open":13315,"high":13320,"low":13300,"close":13315,"volume":273},{"date":"2025-06-02","open":13336,"high":13336,"low":13176,"close":13186,"volume":1801},{"date":"2025-06-04","open":13195,"high":13320,"low":13185,"close":13320,"volume":670},{"date":"2025-06-05","open":13296,"high":13341,"low":13201,"close":13221,"volume":4618},{"date":"2025-06-09","open":13300,"high":13330,"low":13190,"close":13310,"volume":1477},{"date":"2025-06-10","open":13331,"high":13331,"low":13191,"close":13201,"volume":161},{"date":"2025-06-11","open":13205,"high":13340,"low":13205,"close":13340,"volume":398},{"date":"2025-06-12","open":13340,"high":13365,"low":13340,"close":13365,"volume":329},{"date":"2025-06-13","open":13360,"high":13360,"low":13225,"close":13345,"volume":37},{"date":"2025-06-16","open":13200,"high":13340,"low":13200,"close":13335,"volume":290},{"date":"2025-06-17","open":13365,"high":13365,"low":13235,"close":13365,"volume":389},{"date":"2025-06-18","open":13350,"high":13350,"low":13345,"close":13345,"volume":20},{"date":"2025-06-19","open":13360,"high":13360,"low":13260,"close":13265,"volume":100},{"date":"2025-06-20","open":13305,"high":13360,"low":13295,"close":13360,"volume":150},{"date":"2025-06-23","open":13376,"high":13376,"low":13236,"close":13241,"volume":609},{"date":"2025-06-24","open":13260,"high":13385,"low":13255,"close":13265,"volume":18058},{"date":"2025-06-25","open":13290,"high":13404,"low":13240,"close":13310,"volume":247},{"date":"2025-06-26","open":13256,"high":13450,"low":13256,"close":13450,"volume":1503},{"date":"2025-06-27","open":13465,"high":13465,"low":13246,"close":13445,"volume":251},{"date":"2025-06-30","open":13470,"high":13470,"low":13346,"close":13405,"volume":1333},{"date":"2025-07-01","open":13414,"high":13489,"low":13355,"close":13360,"volume":1798},{"date":"2025-07-02","open":13515,"high":13525,"low":13490,"close":13490,"volume":108},{"date":"2025-07-03","open":13351,"high":13525,"low":13351,"close":13520,"volume":328},{"date":"2025-07-04","open":13311,"high":13560,"low":13311,"close":13490,"volume":510},{"date":"2025-07-07","open":13490,"high":13510,"low":13390,"close":13390,"volume":1135},{"date":"2025-07-08","open":13321,"high":13490,"low":13321,"close":13490,"volume":388},{"date":"2025-07-09","open":13360,"high":13479,"low":13360,"close":13380,"volume":1022},{"date":"2025-07-10","open":13375,"high":13494,"low":13365,"close":13375,"volume":661},{"date":"2025-07-11","open":13495,"high":13495,"low":13395,"close":13480,"volume":255},{"date":"2025-07-14","open":13365,"high":13474,"low":13345,"close":13365,"volume":589},{"date":"2025-07-15","open":13366,"high":13485,"low":13351,"close":13435,"volume":1239},{"date":"2025-07-16","open":13460,"high":13475,"low":13386,"close":13475,"volume":2082},{"date":"2025-07-17","open":13485,"high":13525,"low":13420,"close":13445,"volume":2893},{"date":"2025-07-18","open":13545,"high":13550,"low":13515,"close":13525,"volume":884},{"date":"2025-07-21","open":13429,"high":13579,"low":13375,"close":13554,"volume":1679},{"date":"2025-07-22","open":13555,"high":13625,"low":13425,"close":13435,"volume":2585},{"date":"2025-07-23","open":13445,"high":13585,"low":13440,"close":13515,"volume":835},{"date":"2025-07-24","open":13590,"high":13590,"low":13420,"close":13425,"volume":3743},{"date":"2025-07-25","open":13545,"high":13550,"low":13455,"close":13525,"volume":417},{"date":"2025-07-28","open":13524,"high":13594,"low":13524,"close":13569,"volume":2148},{"date":"2025-07-29","open":13600,"high":13605,"low":13475,"close":13540,"volume":3038},{"date":"2025-07-30","open":13465,"high":13605,"low":13465,"close":13490,"volume":592},{"date":"2025-07-31","open":13579,"high":13584,"low":13469,"close":13559,"volume":676},{"date":"2025-08-01","open":13589,"high":13589,"low":13464,"close":13559,"volume":766},{"date":"2025-08-04","open":13560,"high":13610,"low":13445,"close":13445,"volume":1619},{"date":"2025-08-05","open":13455,"high":13590,"low":13445,"close":13450,"volume":790},{"date":"2025-08-06","open":13555,"high":13575,"low":13400,"close":13480,"volume":1677},{"date":"2025-08-07","open":13454,"high":13584,"low":13454,"close":13579,"volume":1031},{"date":"2025-08-08","open":13659,"high":13659,"low":13449,"close":13571,"volume":750},{"date":"2025-08-11","open":13575,"high":13654,"low":13540,"close":13545,"volume":797},{"date":"2025-08-12","open":13579,"high":13589,"low":13571,"close":13571,"volume":582},{"date":"2025-08-13","open":13469,"high":13599,"low":13469,"close":13599,"volume":437},{"date":"2025-08-14","open":13649,"high":13649,"low":13529,"close":13619,"volume":3235},{"date":"2025-08-18","open":13604,"high":13604,"low":13564,"close":13604,"volume":2295},{"date":"2025-08-19","open":13610,"high":13640,"low":13525,"close":13525,"volume":847},{"date":"2025-08-20","open":13524,"high":13609,"low":13504,"close":13574,"volume":1230},{"date":"2025-08-21","open":13559,"high":13604,"low":13559,"close":13559,"volume":196},{"date":"2025-08-22","open":13584,"high":13589,"low":13524,"close":13554,"volume":2438},{"date":"2025-08-25","open":13589,"high":13639,"low":13539,"close":13639,"volume":2964},{"date":"2025-08-26","open":13654,"high":13654,"low":13606,"close":13639,"volume":358},{"date":"2025-08-27","open":13639,"high":13669,"low":13569,"close":13594,"volume":5272},{"date":"2025-08-28","open":13579,"high":13679,"low":13579,"close":13609,"volume":943},{"date":"2025-08-29","open":13689,"high":13689,"low":13614,"close":13614,"volume":2323},{"date":"2025-09-01","open":13614,"high":13689,"low":13210,"close":13609,"volume":2516},{"date":"2025-09-02","open":13669,"high":13674,"low":13574,"close":13669,"volume":2001},{"date":"2025-09-03","open":13644,"high":13644,"low":13639,"close":13644,"volume":944},{"date":"2025-09-04","open":13634,"high":13664,"low":13589,"close":13599,"volume":2484},{"date":"2025-09-05","open":13684,"high":13694,"low":13624,"close":13689,"volume":2954},{"date":"2025-09-08","open":13713,"high":13718,"low":13624,"close":13639,"volume":3679},{"date":"2025-09-09","open":13714,"high":13724,"low":13655,"close":13714,"volume":1790},{"date":"2025-09-10","open":13703,"high":13708,"low":13639,"close":13644,"volume":3287},{"date":"2025-09-11","open":13649,"high":13694,"low":13644,"close":13649,"volume":1099},{"date":"2025-09-12","open":13649,"high":13723,"low":13644,"close":13664,"volume":2184},{"date":"2025-09-15","open":13665,"high":13714,"low":13640,"close":13704,"volume":5541},{"date":"2025-09-16","open":13729,"high":13729,"low":13695,"close":13729,"volume":726},{"date":"2025-09-17","open":13669,"high":13723,"low":13664,"close":13689,"volume":1344},{"date":"2025-09-18","open":13695,"high":13724,"low":13665,"close":13719,"volume":490},{"date":"2025-09-19","open":13719,"high":13729,"low":13675,"close":13714,"volume":607},{"date":"2025-09-22","open":13713,"high":13728,"low":13679,"close":13679,"volume":1953},{"date":"2025-09-23","open":13724,"high":13739,"low":13670,"close":13729,"volume":586},{"date":"2025-09-24","open":13674,"high":13748,"low":13674,"close":13689,"volume":4861},{"date":"2025-09-25","open":13723,"high":13733,"low":13674,"close":13679,"volume":5434},{"date":"2025-09-26","open":13704,"high":13704,"low":13645,"close":13704,"volume":1928},{"date":"2025-09-29","open":13704,"high":13709,"low":13665,"close":13699,"volume":351},{"date":"2025-09-30","open":13719,"high":13724,"low":13670,"close":13719,"volume":1398},{"date":"2025-10-01","open":13719,"high":13719,"low":13675,"close":13714,"volume":660},{"date":"2025-10-02","open":13714,"high":13734,"low":13690,"close":13734,"volume":1236},{"date":"2025-10-10","open":13703,"high":13703,"low":13599,"close":13624,"volume":3731},{"date":"2025-10-13","open":13614,"high":13614,"low":13554,"close":13614,"volume":2406},{"date":"2025-10-14","open":13564,"high":13619,"low":13544,"close":13549,"volume":2162},{"date":"2025-10-15","open":13594,"high":13659,"low":13594,"close":13594,"volume":4223},{"date":"2025-10-16","open":13709,"high":13709,"low":13635,"close":13704,"volume":276},{"date":"2025-10-17","open":13654,"high":13689,"low":13619,"close":13624,"volume":581},{"date":"2025-10-20","open":13624,"high":13669,"low":13599,"close":13639,"volume":2877},{"date":"2025-10-21","open":13639,"high":13703,"low":13634,"close":13679,"volume":2389},{"date":"2025-10-22","open":13644,"high":13713,"low":13639,"close":13649,"volume":1273},{"date":"2025-10-23","open":13634,"high":13694,"low":13629,"close":13634,"volume":1194},{"date":"2025-10-24","open":13684,"high":13708,"low":13634,"close":13664,"volume":4409},{"date":"2025-10-27","open":13698,"high":13698,"low":13654,"close":13694,"volume":3107},{"date":"2025-10-28","open":13685,"high":13759,"low":13685,"close":13714,"volume":1502},{"date":"2025-10-29","open":13764,"high":13764,"low":13690,"close":13709,"volume":3805},{"date":"2025-10-30","open":13698,"high":13743,"low":13674,"close":13674,"volume":1816},{"date":"2025-10-31","open":13649,"high":13708,"low":13644,"close":13674,"volume":4969},{"date":"2025-11-03","open":13694,"high":13703,"low":13639,"close":13639,"volume":2100,"rsi_14":59.26,"sma_20":13662.95,"sma_60":13638.5,"sma_120":13494.27},{"date":"2025-11-04","open":13614,"high":13659,"low":13614,"close":13644,"volume":470,"rsi_14":55.61,"sma_20":13659.25,"sma_60":13641.83,"sma_120":13498.39},{"date":"2025-11-05","open":13644,"high":13669,"low":13594,"close":13634,"volume":3338,"rsi_14":40.06,"sma_20":13655.3,"sma_60":13644.92,"sma_120":13502.01},{"date":"2025-11-06","open":13644,"high":13674,"low":13604,"close":13604,"volume":1175,"rsi_14":46.64,"sma_20":13648.85,"sma_60":13647.0,"sma_120":13506.41},{"date":"2025-11-07","open":13604,"high":13649,"low":13599,"close":13604,"volume":210,"rsi_14":43.82,"sma_20":13647.85,"sma_60":13647.42,"sma_120":13510.23},{"date":"2025-11-10","open":13599,"high":13659,"low":13594,"close":13644,"volume":1106,"rsi_14":43.82,"sma_20":13649.35,"sma_60":13648.63,"sma_120":13514.06},{"date":"2025-11-11","open":13624,"high":13689,"low":13624,"close":13644,"volume":828,"rsi_14":49.01,"sma_20":13654.1,"sma_60":13650.3,"sma_120":13517.47},{"date":"2025-11-12","open":13689,"high":13708,"low":13629,"close":13629,"volume":1943,"rsi_14":49.01,"sma_20":13655.85,"sma_60":13651.27,"sma_120":13521.29},{"date":"2025-11-13","open":13650,"high":13724,"low":13650,"close":13699,"volume":1476,"rsi_14":55.82,"sma_20":13655.6,"sma_60":13652.92,"sma_120":13525.73},{"date":"2025-11-14","open":13679,"high":13684,"low":13609,"close":13609,"volume":2612,"rsi_14":37.89,"sma_20":13654.85,"sma_60":13652.75,"sma_120":13528.48},{"date":"2025-11-17","open":13594,"high":13664,"low":13594,"close":13604,"volume":557,"rsi_14":33.83,"sma_20":13653.1,"sma_60":13652.75,"sma_120":13531.76},{"date":"2025-11-18","open":13594,"high":13649,"low":13589,"close":13599,"volume":859,"rsi_14":33.83,"sma_20":13649.1,"sma_60":13654.0,"sma_120":13534.71},{"date":"2025-11-19","open":13644,"high":13644,"low":13624,"close":13639,"volume":174,"rsi_14":44.9,"sma_20":13648.6,"sma_60":13655.08,"sma_120":13538.33},{"date":"2025-11-20","open":13589,"high":13654,"low":13584,"close":13629,"volume":696,"rsi_14":43.63,"sma_20":13648.35,"sma_60":13656.25,"sma_120":13541.69},{"date":"2025-11-21","open":13589,"high":13629,"low":13589,"close":13589,"volume":942,"rsi_14":43.02,"sma_20":13644.6,"sma_60":13656.83,"sma_120":13544.73},{"date":"2025-11-24","open":13639,"high":13664,"low":13589,"close":13589,"volume":537,"rsi_14":42.21,"sma_20":13639.35,"sma_60":13656.0,"sma_120":13547.17},{"date":"2025-11-25","open":13619,"high":13694,"low":13619,"close":13684,"volume":548,"rsi_14":55.71,"sma_20":13637.9,"sma_60":13656.75,"sma_120":13551.42},{"date":"2025-11-26","open":13718,"high":13718,"low":13644,"close":13694,"volume":425,"rsi_14":60.77,"sma_20":13637.2,"sma_60":13658.42,"sma_120":13554.58},{"date":"2025-11-27","open":13735,"high":13740,"low":13665,"close":13665,"volume":4844,"rsi_14":56.7,"sma_20":13636.7,"sma_60":13659.33,"sma_120":13558.57},{"date":"2025-11-28","open":13695,"high":13735,"low":13695,"close":13735,"volume":753,"rsi_14":59.41,"sma_20":13639.7,"sma_60":13661.33,"sma_120":13562.02},{"date":"2025-12-01","open":13745,"high":13750,"low":13675,"close":13675,"volume":1231,"rsi_14":52.79,"sma_20":13641.45,"sma_60":13662.42,"sma_120":13565.8},{"date":"2025-12-02","open":13660,"high":13720,"low":13660,"close":13665,"volume":546,"rsi_14":53.28,"sma_20":13642.45,"sma_60":13662.33,"sma_120":13568.75},{"date":"2025-12-03","open":13740,"high":13740,"low":13670,"close":13670,"volume":596,"rsi_14":46.91,"sma_20":13644.2,"sma_60":13662.75,"sma_120":13572.66},{"date":"2025-12-04","open":13695,"high":13745,"low":13690,"close":13695,"volume":306,"rsi_14":60.49,"sma_20":13648.7,"sma_60":13664.33,"sma_120":13575.61},{"date":"2025-12-05","open":13690,"high":13715,"low":13690,"close":13695,"volume":392,"rsi_14":61.25,"sma_20":13653.2,"sma_60":13664.42,"sma_120":13578.35},{"date":"2025-12-08","open":13695,"high":13735,"low":13695,"close":13705,"volume":646,"rsi_14":62.96,"sma_20":13656.2,"sma_60":13665.5,"sma_120":13581.34},{"date":"2025-12-09","open":13680,"high":13745,"low":13680,"close":13690,"volume":127,"rsi_14":56.58,"sma_20":13658.45,"sma_60":13665.1,"sma_120":13584.29},{"date":"2025-12-10","open":13690,"high":13740,"low":13675,"close":13675,"volume":1182,"rsi_14":55.84,"sma_20":13660.7,"sma_60":13665.6,"sma_120":13586.87},{"date":"2025-12-11","open":13675,"high":13745,"low":13675,"close":13685,"volume":621,"rsi_14":63.38,"sma_20":13660.0,"sma_60":13666.18,"sma_120":13589.69},{"date":"2025-12-12","open":13700,"high":13765,"low":13700,"close":13702,"volume":147,"rsi_14":65.05,"sma_20":13664.6,"sma_60":13666.8,"sma_120":13593.33},{"date":"2025-12-15","open":13705,"high":13755,"low":13680,"close":13680,"volume":466,"rsi_14":49.16,"sma_20":13668.35,"sma_60":13666.4,"sma_120":13595.98},{"date":"2025-12-16","open":13705,"high":13725,"low":13690,"close":13725,"volume":232,"rsi_14":54.49,"sma_20":13674.6,"sma_60":13666.33,"sma_120":13600.02},{"date":"2025-12-17","open":13740,"high":13740,"low":13735,"close":13735,"volume":10,"rsi_14":61.15,"sma_20":13679.35,"sma_60":13667.08,"sma_120":13603.92},{"date":"2025-12-18","open":13685,"high":13750,"low":13685,"close":13690,"volume":828,"rsi_14":42.21,"sma_20":13682.35,"sma_60":13666.6,"sma_120":13607.08},{"date":"2025-12-19","open":13775,"high":13775,"low":13700,"close":13700,"volume":392,"rsi_14":55.23,"sma_20":13687.85,"sma_60":13666.37,"sma_120":13609.17},{"date":"2025-12-22","open":13775,"high":13780,"low":13710,"close":13710,"volume":297,"rsi_14":59.41,"sma_20":13693.85,"sma_60":13666.87,"sma_120":13611.38},{"date":"2025-12-23","open":13780,"high":13790,"low":13715,"close":13715,"volume":1794,"rsi_14":59.41,"sma_20":13695.35,"sma_60":13666.63,"sma_120":13613.96},{"date":"2025-12-24","open":13715,"high":13790,"low":13715,"close":13715,"volume":13257,"rsi_14":54.67,"sma_20":13696.35,"sma_60":13667.05,"sma_120":13616.91},{"date":"2025-12-26","open":13780,"high":13790,"low":13780,"close":13790,"volume":935,"rsi_14":66.44,"sma_20":13702.6,"sma_60":13668.88,"sma_120":13619.41},{"date":"2025-12-29","open":13800,"high":13800,"low":13725,"close":13725,"volume":5046,"rsi_14":52.91,"sma_20":13702.1,"sma_60":13669.23,"sma_120":13621.12},{"date":"2025-12-30","open":13795,"high":13805,"low":13730,"close":13730,"volume":835,"rsi_14":55.99,"sma_20":13704.85,"sma_60":13669.75,"sma_120":13623.12},{"date":"2026-01-02","open":13740,"high":13815,"low":13740,"close":13745,"volume":3090,"rsi_14":60.48,"sma_20":13708.85,"sma_60":13670.18,"sma_120":13626.08},{"date":"2026-01-05","open":13795,"high":13825,"low":13735,"close":13810,"volume":1615,"rsi_14":66.07,"sma_20":13715.85,"sma_60":13671.78,"sma_120":13628.74},{"date":"2026-01-06","open":13830,"high":13830,"low":13765,"close":13765,"volume":844,"rsi_14":57.55,"sma_20":13719.35,"sma_60":13672.3,"sma_120":13631.94},{"date":"2026-01-07","open":13855,"high":13855,"low":13765,"close":13770,"volume":986,"rsi_14":61.25,"sma_20":13723.1,"sma_60":13674.72,"sma_120":13635.23},{"date":"2026-01-08","open":13845,"high":13845,"low":13770,"close":13770,"volume":1449,"rsi_14":56.34,"sma_20":13726.35,"sma_60":13677.3,"sma_120":13637.64},{"date":"2026-01-09","open":13785,"high":13845,"low":13785,"close":13845,"volume":340,"rsi_14":63.1,"sma_20":13734.1,"sma_60":13682.22,"sma_120":13641.63},{"date":"2026-01-12","open":13855,"high":13855,"low":13780,"close":13835,"volume":231,"rsi_14":68.83,"sma_20":13742.1,"sma_60":13686.22,"sma_120":13644.97},{"date":"2026-01-13","open":13850,"high":13855,"low":13780,"close":13855,"volume":293,"rsi_14":69.62,"sma_20":13750.6,"sma_60":13688.73,"sma_120":13648.13},{"date":"2026-01-14","open":13860,"high":13860,"low":13790,"close":13860,"volume":138,"rsi_14":69.23,"sma_20":13758.5,"sma_60":13692.65,"sma_120":13651.59},{"date":"2026-01-15","open":13845,"high":13845,"low":13790,"close":13790,"volume":2723,"rsi_14":58.24,"sma_20":13764.0,"sma_60":13695.15,"sma_120":13653.8},{"date":"2026-01-16","open":13815,"high":13830,"low":13785,"close":13790,"volume":373,"rsi_14":58.24,"sma_20":13767.25,"sma_60":13696.98,"sma_120":13655.76},{"date":"2026-01-19","open":13770,"high":13845,"low":13770,"close":13840,"volume":561,"rsi_14":55.81,"sma_20":13772.5,"sma_60":13700.15,"sma_120":13659.13},{"date":"2026-01-20","open":13800,"high":13845,"low":13800,"close":13830,"volume":395,"rsi_14":64.0,"sma_20":13779.5,"sma_60":13703.4,"sma_120":13661.76},{"date":"2026-01-21","open":13820,"high":13820,"low":13770,"close":13800,"volume":611,"rsi_14":58.75,"sma_20":13784.5,"sma_60":13705.65,"sma_120":13664.88},{"date":"2026-01-22","open":13825,"high":13825,"low":13785,"close":13785,"volume":1392,"rsi_14":55.0,"sma_20":13788.25,"sma_60":13707.15,"sma_120":13667.05},{"date":"2026-01-23","open":13800,"high":13825,"low":13785,"close":13790,"volume":4913,"rsi_14":47.06,"sma_20":13792.0,"sma_60":13708.42,"sma_120":13668.88},{"date":"2026-01-26","open":13875,"high":13875,"low":13775,"close":13785,"volume":1567,"rsi_14":53.33,"sma_20":13795.5,"sma_60":13709.68,"sma_120":13670.92},{"date":"2026-01-27","open":13785,"high":13835,"low":13785,"close":13790,"volume":1034,"rsi_14":53.33,"sma_20":13795.5,"sma_60":13711.6,"sma_120":13673.42},{"date":"2026-01-28","open":13850,"high":13855,"low":13805,"close":13810,"volume":2427,"rsi_14":56.25,"sma_20":13799.75,"sma_60":13713.85,"sma_120":13675.51},{"date":"2026-01-29","open":13840,"high":13840,"low":13825,"close":13830,"volume":383,"rsi_14":47.17,"sma_20":13804.75,"sma_60":13717.02,"sma_120":13677.76},{"date":"2026-01-30","open":13785,"high":13825,"low":13780,"close":13785,"volume":2288,"rsi_14":41.67,"sma_20":13806.75,"sma_60":13719.35,"sma_120":13680.59},{"date":"2026-02-02","open":13815,"high":13815,"low":13780,"close":13785,"volume":1563,"rsi_14":37.5,"sma_20":13805.5,"sma_60":13721.85,"sma_120":13683.38},{"date":"2026-02-03","open":13790,"high":13830,"low":13790,"close":13820,"volume":479,"rsi_14":43.55,"sma_20":13808.25,"sma_60":13725.43,"sma_120":13686.22},{"date":"2026-02-04","open":13780,"high":13815,"low":13775,"close":13775,"volume":566,"rsi_14":47.37,"sma_20":13808.5,"sma_60":13728.27,"sma_120":13687.84},{"date":"2026-02-05","open":13775,"high":13810,"low":13775,"close":13780,"volume":278,"rsi_14":48.28,"sma_20":13809.0,"sma_60":13730.52,"sma_120":13689.58},{"date":"2026-02-06","open":13760,"high":13785,"low":13760,"close":13785,"volume":582,"rsi_14":38.78,"sma_20":13806.0,"sma_60":13732.85,"sma_120":13691.58},{"date":"2026-02-09","open":13750,"high":13805,"low":13750,"close":13805,"volume":235,"rsi_14":45.1,"sma_20":13804.5,"sma_60":13735.77,"sma_120":13693.52},{"date":"2026-02-10","open":13810,"high":13840,"low":13765,"close":13800,"volume":49,"rsi_14":50.0,"sma_20":13801.75,"sma_60":13737.45,"sma_120":13695.18},{"date":"2026-02-11","open":13810,"high":13855,"low":13810,"close":13855,"volume":974,"rsi_14":62.96,"sma_20":13801.5,"sma_60":13741.53,"sma_120":13697.14},{"date":"2026-02-12","open":14270,"high":14270,"low":13780,"close":13780,"volume":2643,"rsi_14":48.53,"sma_20":13801.0,"sma_60":13744.45,"sma_120":13698.6},{"date":"2026-02-13","open":13810,"high":13810,"low":13765,"close":13765,"volume":4832,"rsi_14":47.14,"sma_20":13799.75,"sma_60":13747.2,"sma_120":13700.6},{"date":"2026-02-19","open":13800,"high":13815,"low":13785,"close":13790,"volume":980,"rsi_14":50.0,"sma_20":13797.25,"sma_60":13749.7,"sma_120":13702.39},{"date":"2026-02-20","open":13765,"high":13850,"low":13765,"close":13835,"volume":1645,"rsi_14":53.16,"sma_20":13797.5,"sma_60":13753.12,"sma_120":13704.68},{"date":"2026-02-23","open":13845,"high":13850,"low":13765,"close":13765,"volume":310,"rsi_14":42.7,"sma_20":13795.75,"sma_60":13756.03,"sma_120":13706.43},{"date":"2026-02-24","open":13830,"high":13830,"low":13745,"close":13765,"volume":3459,"rsi_14":47.5,"sma_20":13794.75,"sma_60":13758.95,"sma_120":13707.48},{"date":"2026-02-25","open":13770,"high":13820,"low":13735,"close":13735,"volume":1521,"rsi_14":44.19,"sma_20":13792.0,"sma_60":13759.78,"sma_120":13708.27},{"date":"2026-02-26","open":13815,"high":13815,"low":13740,"close":13740,"volume":2162,"rsi_14":40.0,"sma_20":13789.75,"sma_60":13760.53,"sma_120":13709.48},{"date":"2026-02-27","open":13775,"high":13775,"low":13735,"close":13735,"volume":801,"rsi_14":44.44,"sma_20":13787.0,"sma_60":13761.7,"sma_120":13710.52},{"date":"2026-03-03","open":13690,"high":13765,"low":13690,"close":13760,"volume":629,"rsi_14":47.37,"sma_20":13784.5,"sma_60":13762.12,"sma_120":13711.73},{"date":"2026-03-04","open":13725,"high":13770,"low":13725,"close":13760,"volume":2796,"rsi_14":46.67,"sma_20":13781.0,"sma_60":13763.53,"sma_120":13712.98},{"date":"2026-03-05","open":13760,"high":13795,"low":13760,"close":13765,"volume":886,"rsi_14":44.44,"sma_20":13780.0,"sma_60":13765.2,"sma_120":13713.77},{"date":"2026-03-06","open":13740,"high":13780,"low":13740,"close":13740,"volume":1419,"rsi_14":42.11,"sma_20":13777.75,"sma_60":13766.37,"sma_120":13714.56},{"date":"2026-03-09","open":13715,"high":13735,"low":13690,"close":13735,"volume":632,"rsi_14":31.82,"sma_20":13773.5,"sma_60":13767.03,"sma_120":13715.68},{"date":"2026-03-10","open":13695,"high":13740,"low":13695,"close":13735,"volume":1387,"rsi_14":41.18,"sma_20":13771.5,"sma_60":13767.7,"sma_120":13716.06},{"date":"2026-03-11","open":13745,"high":13760,"low":13735,"close":13735,"volume":499,"rsi_14":43.75,"sma_20":13769.25,"sma_60":13768.2,"sma_120":13716.85},{"date":"2026-03-12","open":13705,"high":13745,"low":13700,"close":13705,"volume":402,"rsi_14":32.65,"sma_20":13765.25,"sma_60":13768.45,"sma_120":13716.77},{"date":"2026-03-13","open":13645,"high":13690,"low":13645,"close":13645,"volume":966,"rsi_14":13.46,"sma_20":13757.25,"sma_60":13767.95,"sma_120":13716.77},{"date":"2026-03-16","open":13645,"high":13655,"low":13600,"close":13620,"volume":4330,"rsi_14":16.28,"sma_20":13748.25,"sma_60":13766.87,"sma_120":13716.52},{"date":"2026-03-17","open":13620,"high":13645,"low":13610,"close":13615,"volume":5073,"rsi_14":15.91,"sma_20":13736.25,"sma_60":13765.42,"sma_120":13716.11},{"date":"2026-03-18","open":13690,"high":13695,"low":13645,"close":13645,"volume":112,"rsi_14":29.55,"sma_20":13729.5,"sma_60":13764.83,"sma_120":13715.62},{"date":"2026-03-19","open":13620,"high":13660,"low":13620,"close":13620,"volume":595,"rsi_14":25.0,"sma_20":13722.25,"sma_60":13763.08,"sma_120":13714.71},{"date":"2026-03-20","open":13625,"high":13625,"low":13595,"close":13595,"volume":858,"rsi_14":23.08,"sma_20":13712.5,"sma_60":13760.75,"sma_120":13713.92},{"date":"2026-03-23","open":13600,"high":13630,"low":13580,"close":13585,"volume":453,"rsi_14":14.29,"sma_20":13700.0,"sma_60":13759.0,"sma_120":13712.8},{"date":"2026-03-24","open":13610,"high":13660,"low":13610,"close":13660,"volume":270,"rsi_14":34.38,"sma_20":13694.75,"sma_60":13758.33,"sma_120":13712.35},{"date":"2026-03-25","open":13650,"high":13650,"low":13600,"close":13650,"volume":192,"rsi_14":32.31,"sma_20":13689.0,"sma_60":13757.33,"sma_120":13712.1},{"date":"2026-03-26","open":13635,"high":13685,"low":13635,"close":13670,"volume":1446,"rsi_14":39.06,"sma_20":13685.75,"sma_60":13756.58,"sma_120":13711.61},{"date":"2026-03-27","open":13570,"high":13620,"low":13570,"close":13620,"volume":45,"rsi_14":34.25,"sma_20":13679.75,"sma_60":13755.0,"sma_120":13711.02},{"date":"2026-03-30","open":13560,"high":13560,"low":13540,"close":13540,"volume":37,"rsi_14":28.09,"sma_20":13670.0,"sma_60":13750.83,"sma_120":13709.86},{"date":"2026-03-31","open":13595,"high":13595,"low":13590,"close":13590,"volume":91,"rsi_14":35.35,"sma_20":13661.5,"sma_60":13748.58,"sma_120":13708.91},{"date":"2026-04-01","open":13675,"high":13675,"low":13620,"close":13675,"volume":197,"rsi_14":47.27,"sma_20":13657.25,"sma_60":13747.67,"sma_120":13708.71},{"date":"2026-04-02","open":13715,"high":13715,"low":13670,"close":13670,"volume":161,"rsi_14":52.53,"sma_20":13652.5,"sma_60":13746.42,"sma_120":13708.3},{"date":"2026-04-03","open":13710,"high":13710,"low":13660,"close":13710,"volume":102,"rsi_14":58.82,"sma_20":13651.0,"sma_60":13744.75,"sma_120":13708.27},{"date":"2026-04-06","open":13710,"high":13710,"low":13710,"close":13710,"volume":22,"rsi_14":59.41,"sma_20":13649.75,"sma_60":13743.83,"sma_120":13708.07},{"date":"2026-04-07","open":13730,"high":13730,"low":13725,"close":13725,"volume":22,"rsi_14":58.16,"sma_20":13649.25,"sma_60":13743.08,"sma_120":13708.9},{"date":"2026-04-08","open":13710,"high":13710,"low":13680,"close":13700,"volume":954,"rsi_14":58.16,"sma_20":13647.5,"sma_60":13741.92,"sma_120":13709.61},{"date":"2026-04-09","open":13735,"high":13810,"low":13735,"close":13765,"volume":1521,"rsi_14":66.04,"sma_20":13650.5,"sma_60":13740.58,"sma_120":13711.4},{"date":"2026-04-10","open":13775,"high":13820,"low":13775,"close":13820,"volume":1610,"rsi_14":70.43,"sma_20":13659.25,"sma_60":13740.33,"sma_120":13713.27},{"date":"2026-04-13","open":13745,"high":13800,"low":13745,"close":13750,"volume":689,"rsi_14":57.89,"sma_20":13665.75,"sma_60":13738.58,"sma_120":13713.66},{"date":"2026-04-14","open":13795,"high":13805,"low":13760,"close":13805,"volume":198,"rsi_14":62.6,"sma_20":13675.25,"sma_60":13737.67,"sma_120":13715.16},{"date":"2026-04-15","open":13805,"high":13860,"low":13805,"close":13805,"volume":1855,"rsi_14":61.34,"sma_20":13683.25,"sma_60":13737.92,"sma_120":13716.53},{"date":"2026-04-16","open":13800,"high":13855,"low":13800,"close":13850,"volume":1102,"rsi_14":69.49,"sma_20":13694.75,"sma_60":13738.92,"sma_120":13717.95},{"date":"2026-04-17","open":13845,"high":13845,"low":13795,"close":13795,"volume":74,"rsi_14":72.57,"sma_20":13704.75,"sma_60":13738.17,"sma_120":13719.16},{"date":"2026-04-20","open":13875,"high":13875,"low":13825,"close":13870,"volume":1082,"rsi_14":73.73,"sma_20":13719.0,"sma_60":13738.83,"sma_120":13721.12},{"date":"2026-04-21","open":13870,"high":13870,"low":13825,"close":13825,"volume":972,"rsi_14":63.64,"sma_20":13727.25,"sma_60":13739.25,"sma_120":13722.45},{"date":"2026-04-22","open":13855,"high":13855,"low":13805,"close":13805,"volume":1658,"rsi_14":61.95,"sma_20":13735.0,"sma_60":13739.58,"sma_120":13723.37},{"date":"2026-04-23","open":13815,"high":13870,"low":13815,"close":13815,"volume":730,"rsi_14":59.81,"sma_20":13742.25,"sma_60":13740.0,"sma_120":13724.21},{"date":"2026-04-24","open":13800,"high":13850,"low":13795,"close":13795,"volume":581,"rsi_14":57.66,"sma_20":13751.0,"sma_60":13740.17,"sma_120":13724.92},{"date":"2026-04-27","open":13845,"high":13865,"low":13810,"close":13810,"volume":1462,"rsi_14":57.66,"sma_20":13764.5,"sma_60":13740.5,"sma_120":13726.05},{"date":"2026-04-28","open":13800,"high":13855,"low":13800,"close":13840,"volume":792,"rsi_14":62.5,"sma_20":13777.0,"sma_60":13741.0,"sma_120":13727.42},{"date":"2026-04-29","open":13800,"high":13855,"low":13800,"close":13805,"volume":97,"rsi_14":53.77,"sma_20":13783.5,"sma_60":13740.58,"sma_120":13728.8},{"date":"2026-04-30","open":13770,"high":13820,"low":13770,"close":13820,"volume":645,"rsi_14":50.0,"sma_20":13791.0,"sma_60":13741.17,"sma_120":13730.26},{"date":"2026-05-04","open":13820,"high":13865,"low":13810,"close":13865,"volume":3823,"rsi_14":62.37,"sma_20":13798.75,"sma_60":13742.5,"sma_120":13732.17},{"date":"2026-05-06","open":13790,"high":13845,"low":13790,"close":13845,"volume":414,"rsi_14":54.65,"sma_20":13805.5,"sma_60":13742.92,"sma_120":13734.17},{"date":"2026-05-07","open":13895,"high":13895,"low":13800,"close":13805,"volume":69,"rsi_14":50.0,"sma_20":13809.5,"sma_60":13743.42,"sma_120":13735.84},{"date":"2026-05-08","open":13850,"high":13850,"low":13805,"close":13805,"volume":584,"rsi_14":44.71,"sma_20":13814.75,"sma_60":13743.83,"sma_120":13737.17},{"date":"2026-05-11","open":13805,"high":13845,"low":13805,"close":13805,"volume":2812,"rsi_14":51.35,"sma_20":13816.75,"sma_60":13744.17,"sma_120":13738.51},{"date":"2026-05-12","open":13800,"high":13840,"low":13800,"close":13805,"volume":1249,"rsi_14":38.98,"sma_20":13816.0,"sma_60":13744.17,"sma_120":13739.97},{"date":"2026-05-13","open":13815,"high":13815,"low":13775,"close":13775,"volume":73,"rsi_14":41.07,"sma_20":13817.25,"sma_60":13743.75,"sma_120":13740.6},{"date":"2026-05-14","open":13785,"high":13825,"low":13785,"close":13800,"volume":1172,"rsi_14":49.12,"sma_20":13817.0,"sma_60":13742.83,"sma_120":13742.18},{"date":"2026-05-15","open":13830,"high":13830,"low":13825,"close":13830,"volume":5046,"rsi_14":52.46,"sma_20":13818.25,"sma_60":13743.67,"sma_120":13744.06},{"date":"2026-05-18","open":13740,"high":13795,"low":13735,"close":13735,"volume":2291,"rsi_14":42.11,"sma_20":13812.5,"sma_60":13743.17,"sma_120":13745.18},{"date":"2026-05-19","open":13735,"high":13790,"low":13695,"close":13730,"volume":9833,"rsi_14":39.19,"sma_20":13809.25,"sma_60":13742.17,"sma_120":13745.93},{"date":"2026-05-20","open":13680,"high":13735,"low":13675,"close":13735,"volume":166,"rsi_14":34.78,"sma_20":13802.5,"sma_60":13740.5,"sma_120":13746.81},{"date":"2026-05-21","open":13790,"high":13790,"low":13725,"close":13725,"volume":317,"rsi_14":37.5,"sma_20":13797.5,"sma_60":13739.83,"sma_120":13747.93},{"date":"2026-05-22","open":13735,"high":13795,"low":13735,"close":13785,"volume":1927,"rsi_14":45.21,"sma_20":13796.5,"sma_60":13740.17,"sma_120":13749.56},{"date":"2026-05-26","open":13735,"high":13805,"low":13735,"close":13785,"volume":628,"rsi_14":37.5,"sma_20":13795.0,"sma_60":13741.0,"sma_120":13750.39},{"date":"2026-05-27","open":13810,"high":13810,"low":13765,"close":13800,"volume":940,"rsi_14":42.86,"sma_20":13795.25,"sma_60":13742.0,"sma_120":13751.27},{"date":"2026-05-28","open":13750,"high":13830,"low":13750,"close":13755,"volume":125,"rsi_14":42.19,"sma_20":13792.5,"sma_60":13742.33,"sma_120":13752.02},{"date":"2026-05-29","open":13830,"high":13840,"low":13755,"close":13825,"volume":1251,"rsi_14":52.56,"sma_20":13791.75,"sma_60":13743.42,"sma_120":13752.77},{"date":"2026-06-01","open":13765,"high":13850,"low":13765,"close":13770,"volume":880,"rsi_14":46.07,"sma_20":13790.0,"sma_60":13743.58,"sma_120":13753.56},{"date":"2026-06-02","open":13840,"high":13840,"low":13755,"close":13805,"volume":456,"rsi_14":50.0,"sma_20":13789.25,"sma_60":13744.25,"sma_120":13754.73},{"date":"2026-06-04","open":13735,"high":13810,"low":13735,"close":13805,"volume":1249,"rsi_14":53.33,"sma_20":13786.25,"sma_60":13745.33,"sma_120":13755.85},{"date":"2026-06-05","open":13750,"high":13830,"low":13730,"close":13775,"volume":2394,"rsi_14":47.25,"sma_20":13782.75,"sma_60":13746.0,"sma_120":13756.52},{"date":"2026-06-08","open":13715,"high":13715,"low":13620,"close":13680,"volume":327,"rsi_14":35.58,"sma_20":13776.5,"sma_60":13745.08,"sma_120":13756.39},{"date":"2026-06-09","open":13675,"high":13750,"low":13675,"close":13705,"volume":100,"rsi_14":46.67,"sma_20":13771.5,"sma_60":13744.58,"sma_120":13756.39},{"date":"2026-06-10","open":13790,"high":13790,"low":13735,"close":13780,"volume":2364,"rsi_14":54.81,"sma_20":13770.25,"sma_60":13745.83,"sma_120":13757.14},{"date":"2026-06-11","open":13785,"high":13785,"low":13725,"close":13740,"volume":106,"rsi_14":50.45,"sma_20":13767.0,"sma_60":13747.42,"sma_120":13757.68},{"date":"2026-06-12","open":13820,"high":13820,"low":13770,"close":13810,"volume":664,"rsi_14":56.91,"sma_20":13768.75,"sma_60":13750.58,"sma_120":13758.73},{"date":"2026-06-15","open":13790,"high":13815,"low":13790,"close":13790,"volume":423,"rsi_14":50.43,"sma_20":13768.25,"sma_60":13753.5,"sma_120":13759.46},{"date":"2026-06-16","open":13815,"high":13875,"low":13815,"close":13865,"volume":144,"rsi_14":56.15,"sma_20":13770.0,"sma_60":13757.17,"sma_120":13761.0},{"date":"2026-06-17","open":13870,"high":13870,"low":13815,"close":13815,"volume":197,"rsi_14":51.09,"sma_20":13774.0,"sma_60":13760.42,"sma_120":13761.75},{"date":"2026-06-18","open":13795,"high":13855,"low":13795,"close":13840,"volume":299,"rsi_14":56.39,"sma_20":13779.5,"sma_60":13764.5,"sma_120":13762.62},{"date":"2026-06-19","open":13795,"high":13855,"low":13785,"close":13785,"volume":2982,"rsi_14":46.92,"sma_20":13782.0,"sma_60":13767.83,"sma_120":13763.42},{"date":"2026-06-22","open":13855,"high":13855,"low":13795,"close":13845,"volume":61,"rsi_14":55.73,"sma_20":13788.0,"sma_60":13770.92,"sma_120":13764.62},{"date":"2026-06-23","open":13835,"high":13840,"low":13780,"close":13780,"volume":173,"rsi_14":48.18,"sma_20":13787.75,"sma_60":13773.08,"sma_120":13765.21},{"date":"2026-06-24","open":13770,"high":13835,"low":13770,"close":13780,"volume":974,"rsi_14":48.18,"sma_20":13787.5,"sma_60":13774.92,"sma_120":13765.75},{"date":"2026-06-25","open":13845,"high":13845,"low":13780,"close":13780,"volume":534,"rsi_14":50.38,"sma_20":13786.5,"sma_60":13777.58,"sma_120":13766.29},{"date":"2026-06-26","open":13775,"high":13840,"low":13775,"close":13835,"volume":943,"rsi_14":62.6,"sma_20":13790.5,"sma_60":13782.5,"sma_120":13766.67},{"date":"2026-06-29","open":13765,"high":13830,"low":13765,"close":13770,"volume":1993,"rsi_14":54.96,"sma_20":13787.75,"sma_60":13785.5,"sma_120":13767.04},{"date":"2026-06-30","open":13830,"high":13840,"low":13780,"close":13810,"volume":472,"rsi_14":52.42,"sma_20":13789.75,"sma_60":13787.75,"sma_120":13767.71},{"date":"2026-07-01","open":13810,"high":13855,"low":13790,"close":13795,"volume":297,"rsi_14":54.62,"sma_20":13789.25,"sma_60":13789.83,"sma_120":13768.12},{"date":"2026-07-02","open":13850,"high":13850,"low":13785,"close":13785,"volume":315,"rsi_14":47.66,"sma_20":13788.25,"sma_60":13791.08,"sma_120":13767.92},{"date":"2026-07-03","open":13800,"high":13845,"low":13800,"close":13805,"volume":801,"rsi_14":51.4,"sma_20":13789.75,"sma_60":13792.67,"sma_120":13768.25},{"date":"2026-07-06","open":13795,"high":13850,"low":13795,"close":13845,"volume":54,"rsi_14":48.0,"sma_20":13798.0,"sma_60":13794.67,"sma_120":13768.88},{"date":"2026-07-07","open":13830,"high":13835,"low":13780,"close":13835,"volume":46,"rsi_14":52.17,"sma_20":13804.5,"sma_60":13796.92,"sma_120":13769.42},{"date":"2026-07-08","open":13810,"high":13860,"low":13810,"close":13860,"volume":6,"rsi_14":52.17,"sma_20":13808.5,"sma_60":13798.5,"sma_120":13769.54},{"date":"2026-07-09","open":13840,"high":13840,"low":13780,"close":13780,"volume":32,"rsi_14":49.48,"sma_20":13810.5,"sma_60":13797.83,"sma_120":13769.08},{"date":"2026-07-10","open":13800,"high":13840,"low":13800,"close":13830,"volume":66,"rsi_14":48.42,"sma_20":13811.5,"sma_60":13799.17,"sma_120":13768.88},{"date":"2026-07-13","open":13830,"high":13850,"low":13785,"close":13840,"volume":158,"rsi_14":57.14,"sma_20":13814.0,"sma_60":13799.75,"sma_120":13768.71},{"date":"2026-07-14","open":13830,"high":13830,"low":13765,"close":13765,"volume":168,"rsi_14":48.48,"sma_20":13809.0,"sma_60":13799.08,"sma_120":13768.5},{"date":"2026-07-15","open":13775,"high":13820,"low":13775,"close":13820,"volume":7,"rsi_14":53.64,"sma_20":13809.25,"sma_60":13798.58,"sma_120":13768.75},{"date":"2026-07-16","open":13860,"high":13860,"low":13795,"close":13845,"volume":385,"rsi_14":50.96,"sma_20":13809.5,"sma_60":13799.42,"sma_120":13768.79},{"date":"2026-07-20","open":13775,"high":13840,"low":13755,"close":13810,"volume":1605,"rsi_14":54.08,"sma_20":13810.75,"sma_60":13798.42,"sma_120":13768.62},{"date":"2026-07-21","open":13805,"high":13825,"low":13635,"close":13755,"volume":1403,"rsi_14":44.55,"sma_20":13806.25,"sma_60":13797.25,"sma_120":13768.25},{"date":"2026-07-22","open":13835,"high":13845,"low":13760,"close":13845,"volume":540,"rsi_14":54.31,"sma_20":13809.5,"sma_60":13797.92,"sma_120":13768.75},{"date":"2026-07-23","open":13780,"high":13825,"low":13755,"close":13760,"volume":406,"rsi_14":48.09,"sma_20":13808.5,"sma_60":13797.0,"sma_120":13768.5},{"date":"2026-07-24","open":13705,"high":13775,"low":13705,"close":13775,"volume":38,"rsi_14":47.69,"sma_20":13808.25,"sma_60":13796.67,"sma_120":13768.42},{"date":"2026-07-27","open":13780,"high":13825,"low":13725,"close":13810,"volume":1890,"rsi_14":47.29,"sma_20":13807.0,"sma_60":13796.67,"sma_120":13768.58},{"date":"2026-07-28","open":13820,"high":13820,"low":13750,"close":13750,"volume":362,"rsi_14":43.88,"sma_20":13806.0,"sma_60":13795.17,"sma_120":13768.08},{"date":"2026-07-29","open":13825,"high":13825,"low":13765,"close":13765,"volume":1332,"rsi_14":43.07,"sma_20":13803.75,"sma_60":13794.5,"sma_120":13767.54},{"date":"2026-07-30","open":13815,"high":13815,"low":13745,"close":13800,"volume":39,"rsi_14":51.56,"sma_20":13804.0,"sma_60":13794.17,"sma_120":13767.67},{"date":"2026-07-31","open":13795,"high":13840,"low":13780,"close":13785,"volume":51,"rsi_14":46.28,"sma_20":13804.0,"sma_60":13792.83,"sma_120":13767.67},{"date":"2026-08-03","open":13830,"high":13835,"low":13830,"close":13830,"volume":63,"rsi_14":49.22,"sma_20":13805.25,"sma_60":13792.58,"sma_120":13767.75},{"date":"2026-08-04","open":13875,"high":13875,"low":13845,"close":13845,"volume":47,"rsi_14":56.9,"sma_20":13805.25,"sma_60":13793.25,"sma_120":13768.33},{"date":"2026-08-05","open":13840,"high":13905,"low":13840,"close":13905,"volume":15,"rsi_14":57.26,"sma_20":13808.75,"sma_60":13794.92,"sma_120":13769.38},{"date":"2026-08-06","open":13900,"high":13900,"low":13830,"close":13890,"volume":110,"rsi_14":53.91,"sma_20":13810.25,"sma_60":13796.33,"sma_120":13770.25},{"date":"2026-08-07","open":13895,"high":13895,"low":13830,"close":13895,"volume":258,"rsi_14":57.8,"sma_20":13816.0,"sma_60":13797.83,"sma_120":13771.0},{"date":"2026-08-10","open":13910,"high":13910,"low":13910,"close":13910,"volume":7,"rsi_14":65.35,"sma_20":13820.0,"sma_60":13800.08,"sma_120":13771.92},{"date":"2026-08-11","open":13895,"high":13920,"low":13855,"close":13880,"volume":135,"rsi_14":53.93,"sma_20":13822.0,"sma_60":13801.42,"sma_120":13772.12},{"date":"2026-08-12","open":13900,"high":13900,"low":13870,"close":13885,"volume":67,"rsi_14":67.12,"sma_20":13828.0,"sma_60":13802.33,"sma_120":13773.0},{"date":"2026-08-13","open":13875,"high":13930,"low":13845,"close":13915,"volume":505,"rsi_14":68.42,"sma_20":13832.75,"sma_60":13805.33,"sma_120":13774.25},{"date":"2026-08-14","open":13855,"high":13940,"low":13855,"close":13855,"volume":741,"rsi_14":55.56,"sma_20":13833.25,"sma_60":13807.42,"sma_120":13774.79},{"date":"2026-08-18","open":13815,"high":13920,"low":13815,"close":13880,"volume":380,"rsi_14":67.57,"sma_20":13836.75,"sma_60":13809.83,"sma_120":13775.17},{"date":"2026-08-19","open":13895,"high":13905,"low":13800,"close":13900,"volume":334,"rsi_14":68.0,"sma_20":13844.0,"sma_60":13812.75,"sma_120":13776.29},{"date":"2026-08-20","open":13935,"high":13935,"low":13835,"close":13905,"volume":52,"rsi_14":65.22,"sma_20":13847.0,"sma_60":13814.75,"sma_120":13777.46},{"date":"2026-08-21","open":13905,"high":13925,"low":13840,"close":13905,"volume":645,"rsi_14":68.18,"sma_20":13854.25,"sma_60":13816.75,"sma_120":13778.88},{"date":"2026-08-24","open":13910,"high":13920,"low":13875,"close":13910,"volume":462,"rsi_14":63.79,"sma_20":13861.0,"sma_60":13818.58,"sma_120":13780.29},{"date":"2026-08-25","open":13920,"high":13920,"low":13815,"close":13825,"volume":32,"rsi_14":47.22,"sma_20":13861.75,"sma_60":13819.75,"sma_120":13781.04},{"date":"2026-08-26","open":13835,"high":13945,"low":13835,"close":13930,"volume":609,"rsi_14":53.09,"sma_20":13870.75,"sma_60":13821.5,"sma_120":13782.46},{"date":"2026-08-27","open":13940,"high":13975,"low":13800,"close":13920,"volume":636,"rsi_14":53.75,"sma_20":13878.5,"sma_60":13824.0,"sma_120":13783.79},{"date":"2026-08-28","open":13810,"high":13990,"low":13810,"close":13865,"volume":135,"rsi_14":46.67,"sma_20":13881.75,"sma_60":13825.0,"sma_120":13784.62},{"date":"2026-08-31","open":13935,"high":13935,"low":13855,"close":13855,"volume":10,"rsi_14":43.82,"sma_20":13885.25,"sma_60":13825.83,"sma_120":13785.58},{"date":"2026-09-01","open":13835,"high":13930,"low":13835,"close":13930,"volume":689,"rsi_14":55.1,"sma_20":13890.25,"sma_60":13828.42,"sma_120":13787.21},{"date":"2026-09-02","open":13915,"high":13915,"low":13820,"close":13835,"volume":196,"rsi_14":45.69,"sma_20":13889.75,"sma_60":13831.0,"sma_120":13788.04},{"date":"2026-09-03","open":13905,"high":13905,"low":13830,"close":13900,"volume":143,"rsi_14":48.78,"sma_20":13889.5,"sma_60":13834.25,"sma_120":13789.42},{"date":"2026-09-04","open":13830,"high":13925,"low":13830,"close":13925,"volume":387,"rsi_14":56.03,"sma_20":13891.25,"sma_60":13836.67,"sma_120":13791.25},{"date":"2026-09-07","open":13835,"high":13915,"low":13835,"close":13910,"volume":505,"rsi_14":52.63,"sma_20":13892.0,"sma_60":13839.5,"sma_120":13793.46},{"date":"2026-09-08","open":13910,"high":13910,"low":13825,"close":13910,"volume":109,"rsi_14":50.91,"sma_20":13892.0,"sma_60":13841.17,"sma_120":13795.88},{"date":"2026-09-09","open":13905,"high":13905,"low":13905,"close":13905,"volume":146,"rsi_14":50.0,"sma_20":13893.25,"sma_60":13843.08,"sma_120":13798.29},{"date":"2026-09-10","open":13880,"high":13880,"low":13880,"close":13880,"volume":14,"rsi_14":47.83,"sma_20":13893.0,"sma_60":13843.33,"sma_120":13800.25},{"date":"2026-09-11","open":13835,"high":13835,"low":13835,"close":13835,"volume":22,"rsi_14":43.9,"sma_20":13889.0,"sma_60":13843.67,"sma_120":13802.04},{"date":"2026-09-14","open":13765,"high":13855,"low":13765,"close":13850,"volume":882,"rsi_14":52.29,"sma_20":13888.75,"sma_60":13843.83,"sma_120":13804.17},{"date":"2026-09-15","open":13820,"high":13820,"low":13815,"close":13815,"volume":82,"rsi_14":37.89,"sma_20":13885.5,"sma_60":13844.33,"sma_120":13806.08},{"date":"2026-09-16","open":13745,"high":13815,"low":13730,"close":13740,"volume":77,"rsi_14":33.33,"sma_20":13877.5,"sma_60":13842.58,"sma_120":13806.75},{"date":"2026-09-17","open":13825,"high":13825,"low":13820,"close":13825,"volume":258,"rsi_14":46.49,"sma_20":13873.5,"sma_60":13843.33,"sma_120":13808.21},{"date":"2026-09-18","open":13850,"high":13850,"low":13770,"close":13770,"volume":359,"rsi_14":43.09,"sma_20":13866.75,"sma_60":13843.17,"sma_120":13809.04},{"date":"2026-09-21","open":13820,"high":13820,"low":13735,"close":13815,"volume":68,"rsi_14":40.17,"sma_20":13862.0,"sma_60":13843.75,"sma_120":13810.67},{"date":"2026-09-22","open":13840,"high":13845,"low":13755,"close":13770,"volume":223,"rsi_14":43.93,"sma_20":13859.25,"sma_60":13842.67,"sma_120":13812.58},{"date":"2026-09-23","open":13840,"high":13840,"low":13835,"close":13835,"volume":104,"rsi_14":43.93,"sma_20":13854.5,"sma_60":13843.75,"sma_120":13814.62},{"date":"2026-09-28","open":13705,"high":13705,"low":13625,"close":13695,"volume":87,"rsi_14":32.31,"sma_20":13843.25,"sma_60":13841.83,"sma_120":13814.79},{"date":"2026-09-29","open":13640,"high":13645,"low":13590,"close":13645,"volume":180,"rsi_14":30.66,"sma_20":13832.25,"sma_60":13839.33,"sma_120":13814.58},{"date":"2026-09-30","open":13645,"high":13645,"low":13605,"close":13605,"volume":604,"rsi_14":28.97,"sma_20":13819.75,"sma_60":13836.33,"sma_120":13813.71},{"date":"2026-10-01","open":13650,"high":13650,"low":13575,"close":13595,"volume":3141,"rsi_14":28.77,"sma_20":13803.0,"sma_60":13832.83,"sma_120":13812.75},{"date":"2026-10-02","open":13555,"high":13630,"low":13555,"close":13615,"volume":443,"rsi_14":31.72,"sma_20":13792.0,"sma_60":13829.0,"sma_120":13811.83},{"date":"2026-10-06","open":13630,"high":13650,"low":13575,"close":13600,"volume":280,"rsi_14":33.09,"sma_20":13777.0,"sma_60":13825.08,"sma_120":13811.0},{"date":"2026-10-07","open":13600,"high":13695,"low":13600,"close":13630,"volume":396,"rsi_14":34.51,"sma_20":13762.25,"sma_60":13821.25,"sma_120":13809.88},{"date":"2026-10-08","open":13610,"high":13675,"low":13605,"close":13645,"volume":274,"rsi_14":37.68,"sma_20":13749.0,"sma_60":13819.0,"sma_120":13808.42},{"date":"2026-10-12","open":13680,"high":13680,"low":13595,"close":13610,"volume":227,"rsi_14":40.0,"sma_20":13734.0,"sma_60":13815.33,"sma_120":13807.25},{"date":"2026-10-13","open":13600,"high":13680,"low":13600,"close":13665,"volume":64,"rsi_14":37.1,"sma_20":13722.0,"sma_60":13812.42,"sma_120":13806.08},{"date":"2026-10-14","open":13665,"high":13665,"low":13600,"close":13600,"volume":120,"rsi_14":36.51,"sma_20":13708.0,"sma_60":13809.67,"sma_120":13804.38},{"date":"2026-10-15","open":13620,"high":13620,"low":13550,"close":13605,"volume":671,"rsi_14":32.2,"sma_20":13696.5,"sma_60":13806.08,"sma_120":13802.33},{"date":"2026-10-16","open":13605,"high":13650,"low":13590,"close":13590,"volume":15,"rsi_14":33.93,"sma_20":13683.5,"sma_60":13801.83,"sma_120":13800.62},{"date":"2026-10-19","open":13635,"high":13635,"low":13560,"close":13615,"volume":104,"rsi_14":28.85,"sma_20":13673.5,"sma_60":13798.58,"sma_120":13798.5},{"date":"2026-10-20","open":13615,"high":13615,"low":13615,"close":13615,"volume":22,"rsi_14":39.47,"sma_20":13667.25,"sma_60":13796.25,"sma_120":13796.75},{"date":"2026-10-21","open":13605,"high":13605,"low":13535,"close":13540,"volume":28,"rsi_14":37.04,"sma_20":13653.0,"sma_60":13791.17,"sma_120":13794.54},{"date":"2026-10-22","open":13555,"high":13625,"low":13555,"close":13625,"volume":76,"rsi_14":52.22,"sma_20":13645.75,"sma_60":13788.92,"sma_120":13792.96},{"date":"2026-10-23","open":13625,"high":13625,"low":13555,"close":13555,"volume":20,"rsi_14":46.08,"sma_20":13632.75,"sma_60":13785.25,"sma_120":13790.96}],"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 단기선진하이일드(합성 H)","phase":"above-fold","symbol_resolved":true}