{"status":"ok","report":{"price_analysis":{"current":34295.0,"change_1d":-1.2,"change_7d":-2.5,"change_30d":-1.4,"high_30d":36285.0,"low_30d":33710.0,"position_in_range":23.0,"support":33967.5,"resistance":36027.5},"summary":"TIGER 일본TOPIX(합성 H)(195920)은(는) TOPIX를 추종하는 ETF입니다, 순자산 175억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 37.7로 약세 구간입니다. MACD(-141.54)가 시그널선(-12.48)을 하회합니다(데드크로스). SMA20 35253, SMA60 35083 — 혼조세입니다. 볼린저밴드 34382~36124 (현재 위치 -5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":37.708830548926024,"macd":-141.53708649278997,"macd_signal":-12.478998133216933,"sma_20":35253.0,"sma_60":35082.666666666664,"bb_upper":36124.49526676856,"bb_lower":34381.50473323144,"atr_14":586.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.00, 기관 순매수 519.00. 30일 누적: 외국인 8.00, 기관 -5252.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1.0,"institutional_flow":519.0,"data":[{"date":"2026-10-23","foreign_net":1.0,"institution_net":-144.0,"retail_net":143.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":1350.0,"retail_net":-1350.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-1073.0,"retail_net":1073.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":366.0,"retail_net":-366.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":20.0,"retail_net":-20.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-30.0,"retail_net":30.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-516.0,"retail_net":516.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-93.0,"retail_net":93.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":426.0,"retail_net":-426.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-361.0,"retail_net":361.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":54.0,"retail_net":-54.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-353.0,"retail_net":353.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-313.0,"retail_net":313.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-172.0,"retail_net":172.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-3201.0,"retail_net":3201.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-215.0,"retail_net":215.0},{"date":"2026-09-29","foreign_net":1.0,"institution_net":4728.0,"retail_net":-4729.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":2675.0,"retail_net":-2675.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-7024.0,"retail_net":7024.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-1347.0,"retail_net":1347.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":93.0,"retail_net":-93.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-27.0,"retail_net":27.0},{"date":"2026-09-17","foreign_net":-1.0,"institution_net":2878.0,"retail_net":-2877.0},{"date":"2026-09-16","foreign_net":6.0,"institution_net":-2726.0,"retail_net":2720.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-66.0,"retail_net":66.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":24.0,"retail_net":-24.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-18.0,"retail_net":18.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":28.0,"retail_net":-28.0},{"date":"2026-09-08","foreign_net":1.0,"institution_net":-230.0,"retail_net":229.0}],"periods":{"d1":{"foreign_net":1.0,"institution_net":-144.0,"retail_net":143.0},"d3":{"foreign_net":1.0,"institution_net":133.0,"retail_net":-134.0},"d7":{"foreign_net":1.0,"institution_net":-27.0,"retail_net":26.0},"d14":{"foreign_net":1.0,"institution_net":-839.0,"retail_net":838.0},"d30":{"foreign_net":8.0,"institution_net":-5252.0,"retail_net":5244.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":38,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":37.7,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.4,"unit":"%","percentile":47,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1473,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.15,"summary":"배당수익률 0.15%","metrics":[{"name":"배당수익률","value":0.15,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:26:00.506768+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"TOPIX","issuer":"미래에셋자산운용","category":"","expense_ratio":0.24,"aum":17500000000.0,"aum_display":"175억","dividend_yield":null,"tracking_error":1.32,"holdings":[{"ticker":"","name":"일본TOPIX TRS(미래에셋증권) TRS 230605-0","weight":null},{"ticker":"","name":"일본TOPIX TRS(KB증권) TRS 230605-02","weight":null},{"ticker":"","name":"NEXT FUNDS TOPIX ETF","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":5,"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":34295.0,"change_pct":-1.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":11530.0},{"date":"2016-10-25","close":11610.0},{"date":"2016-10-26","close":11630.0},{"date":"2016-10-27","close":11630.0},{"date":"2016-10-28","close":11739.0},{"date":"2016-10-31","close":11739.0},{"date":"2016-11-01","close":11739.0},{"date":"2016-11-02","close":11535.0},{"date":"2016-11-03","close":11525.0},{"date":"2016-11-04","close":11330.0},{"date":"2016-11-07","close":11480.0},{"date":"2016-11-08","close":11505.0},{"date":"2016-11-09","close":10961.0},{"date":"2016-11-10","close":11585.0},{"date":"2016-11-11","close":11610.0},{"date":"2016-11-14","close":11764.0},{"date":"2016-11-15","close":11824.0},{"date":"2016-11-16","close":11929.0},{"date":"2016-11-17","close":11919.0},{"date":"2016-11-18","close":12019.0},{"date":"2016-11-21","close":12134.0},{"date":"2016-11-22","close":12189.0},{"date":"2016-11-23","close":12214.0},{"date":"2016-11-24","close":12288.0},{"date":"2016-11-25","close":12328.0},{"date":"2016-11-28","close":12338.0},{"date":"2016-11-29","close":12293.0},{"date":"2016-11-30","close":12328.0},{"date":"2016-12-01","close":12398.0},{"date":"2016-12-02","close":12348.0},{"date":"2016-12-05","close":12338.0},{"date":"2016-12-06","close":12418.0},{"date":"2016-12-07","close":12478.0},{"date":"2016-12-08","close":12678.0},{"date":"2016-12-09","close":12758.0},{"date":"2016-12-12","close":12882.0},{"date":"2016-12-13","close":12957.0},{"date":"2016-12-14","close":12932.0},{"date":"2016-12-15","close":12902.0},{"date":"2016-12-16","close":12977.0},{"date":"2016-12-19","close":12977.0},{"date":"2016-12-20","close":13017.0},{"date":"2016-12-21","close":12967.0},{"date":"2016-12-22","close":12937.0},{"date":"2016-12-23","close":12917.0},{"date":"2016-12-26","close":12907.0},{"date":"2016-12-27","close":12912.0},{"date":"2016-12-28","close":12857.0},{"date":"2016-12-29","close":12703.0},{"date":"2017-01-02","close":12703.0},{"date":"2017-01-03","close":12783.0},{"date":"2017-01-04","close":13072.0},{"date":"2017-01-05","close":13027.0},{"date":"2017-01-06","close":13027.0},{"date":"2017-01-09","close":13117.0},{"date":"2017-01-10","close":12967.0},{"date":"2017-01-11","close":12957.0},{"date":"2017-01-12","close":12897.0},{"date":"2017-01-13","close":12957.0},{"date":"2017-01-16","close":12867.0},{"date":"2017-01-17","close":12683.0},{"date":"2017-01-18","close":12693.0},{"date":"2017-01-19","close":12798.0},{"date":"2017-01-20","close":12907.0},{"date":"2017-01-23","close":12723.0},{"date":"2017-01-24","close":12628.0},{"date":"2017-01-25","close":12728.0},{"date":"2017-01-26","close":12927.0},{"date":"2017-01-31","close":12778.0},{"date":"2017-02-01","close":12778.0},{"date":"2017-02-02","close":12653.0},{"date":"2017-02-03","close":12718.0},{"date":"2017-02-06","close":12748.0},{"date":"2017-02-07","close":12728.0},{"date":"2017-02-08","close":12748.0},{"date":"2017-02-09","close":12658.0},{"date":"2017-02-10","close":12902.0},{"date":"2017-02-13","close":13032.0},{"date":"2017-02-14","close":12897.0},{"date":"2017-02-15","close":13027.0},{"date":"2017-02-16","close":13022.0},{"date":"2017-02-17","close":12922.0},{"date":"2017-02-20","close":12977.0},{"date":"2017-02-21","close":13062.0},{"date":"2017-02-22","close":12987.0},{"date":"2017-02-23","close":12952.0},{"date":"2017-02-24","close":12922.0},{"date":"2017-02-27","close":12847.0},{"date":"2017-02-28","close":12847.0},{"date":"2017-03-02","close":13107.0},{"date":"2017-03-03","close":13047.0},{"date":"2017-03-06","close":13012.0},{"date":"2017-03-07","close":13047.0},{"date":"2017-03-08","close":12967.0},{"date":"2017-03-09","close":13007.0},{"date":"2017-03-10","close":13177.0},{"date":"2017-03-13","close":13192.0},{"date":"2017-03-14","close":13177.0},{"date":"2017-03-15","close":13152.0},{"date":"2017-03-16","close":13172.0},{"date":"2017-03-17","close":13097.0},{"date":"2017-03-20","close":13132.0},{"date":"2017-03-21","close":13097.0},{"date":"2017-03-22","close":12818.0},{"date":"2017-03-23","close":12748.0},{"date":"2017-03-24","close":12902.0},{"date":"2017-03-27","close":12738.0},{"date":"2017-03-28","close":12922.0},{"date":"2017-03-29","close":12982.0},{"date":"2017-03-30","close":12783.0},{"date":"2017-03-31","close":12753.0},{"date":"2017-04-03","close":12803.0},{"date":"2017-04-04","close":12673.0},{"date":"2017-04-05","close":12653.0},{"date":"2017-04-06","close":12473.0},{"date":"2017-04-07","close":12563.0},{"date":"2017-04-10","close":12628.0},{"date":"2017-04-11","close":12568.0},{"date":"2017-04-12","close":12473.0},{"date":"2017-04-13","close":12358.0},{"date":"2017-04-14","close":12288.0},{"date":"2017-04-17","close":12353.0},{"date":"2017-04-18","close":12403.0},{"date":"2017-04-19","close":12393.0},{"date":"2017-04-20","close":12383.0},{"date":"2017-04-21","close":12488.0},{"date":"2017-04-24","close":12628.0},{"date":"2017-04-25","close":12788.0},{"date":"2017-04-26","close":12942.0},{"date":"2017-04-27","close":12897.0},{"date":"2017-04-28","close":12872.0},{"date":"2017-05-02","close":13032.0},{"date":"2017-05-04","close":12982.0},{"date":"2017-05-08","close":13297.0},{"date":"2017-05-10","close":13257.0},{"date":"2017-05-11","close":13312.0},{"date":"2017-05-12","close":13297.0},{"date":"2017-05-15","close":13257.0},{"date":"2017-05-16","close":13277.0},{"date":"2017-05-17","close":13247.0},{"date":"2017-05-18","close":13072.0},{"date":"2017-05-19","close":13097.0},{"date":"2017-05-22","close":13162.0},{"date":"2017-05-23","close":13122.0},{"date":"2017-05-24","close":13177.0},{"date":"2017-05-25","close":13242.0},{"date":"2017-05-26","close":13192.0},{"date":"2017-05-29","close":13197.0},{"date":"2017-05-30","close":13172.0},{"date":"2017-05-31","close":13187.0},{"date":"2017-06-01","close":13302.0},{"date":"2017-06-02","close":13526.0},{"date":"2017-06-05","close":13436.0},{"date":"2017-06-07","close":13406.0},{"date":"2017-06-08","close":13357.0},{"date":"2017-06-09","close":13372.0},{"date":"2017-06-12","close":13357.0},{"date":"2017-06-13","close":13372.0},{"date":"2017-06-14","close":13367.0},{"date":"2017-06-15","close":13337.0},{"date":"2017-06-16","close":13357.0},{"date":"2017-06-19","close":13476.0},{"date":"2017-06-20","close":13546.0},{"date":"2017-06-21","close":13456.0},{"date":"2017-06-22","close":13541.0},{"date":"2017-06-23","close":13506.0},{"date":"2017-06-26","close":13476.0},{"date":"2017-06-27","close":13501.0},{"date":"2017-06-28","close":13471.0},{"date":"2017-06-29","close":13551.0},{"date":"2017-06-30","close":13491.0},{"date":"2017-07-03","close":13556.0},{"date":"2017-07-04","close":13566.0},{"date":"2017-07-05","close":13551.0},{"date":"2017-07-06","close":13536.0},{"date":"2017-07-07","close":13466.0},{"date":"2017-07-10","close":13526.0},{"date":"2017-07-11","close":13641.0},{"date":"2017-07-12","close":13566.0},{"date":"2017-07-13","close":13571.0},{"date":"2017-07-14","close":13571.0},{"date":"2017-07-17","close":13571.0},{"date":"2017-07-18","close":13521.0},{"date":"2017-07-19","close":13531.0},{"date":"2017-07-20","close":13666.0},{"date":"2017-07-21","close":13621.0},{"date":"2017-07-24","close":13421.0},{"date":"2017-07-25","close":13491.0},{"date":"2017-07-26","close":13516.0},{"date":"2017-07-27","close":13636.0},{"date":"2017-07-28","close":13496.0},{"date":"2017-07-31","close":13566.0},{"date":"2017-08-01","close":13646.0},{"date":"2017-08-02","close":13636.0},{"date":"2017-08-03","close":13731.0},{"date":"2017-08-04","close":13651.0},{"date":"2017-08-07","close":13716.0},{"date":"2017-08-08","close":13651.0},{"date":"2017-08-09","close":13546.0},{"date":"2017-08-10","close":13546.0},{"date":"2017-08-11","close":13322.0},{"date":"2017-08-14","close":13392.0},{"date":"2017-08-16","close":13511.0},{"date":"2017-08-17","close":13521.0},{"date":"2017-08-18","close":13367.0},{"date":"2017-08-21","close":13297.0},{"date":"2017-08-22","close":13312.0},{"date":"2017-08-23","close":13332.0},{"date":"2017-08-24","close":13282.0},{"date":"2017-08-25","close":13287.0},{"date":"2017-08-28","close":13372.0},{"date":"2017-08-29","close":13367.0},{"date":"2017-08-30","close":13436.0},{"date":"2017-08-31","close":13511.0},{"date":"2017-09-01","close":13501.0},{"date":"2017-09-04","close":13411.0},{"date":"2017-09-05","close":13307.0},{"date":"2017-09-06","close":13312.0},{"date":"2017-09-07","close":13332.0},{"date":"2017-09-08","close":13287.0},{"date":"2017-09-11","close":13406.0},{"date":"2017-09-12","close":13596.0},{"date":"2017-09-13","close":13636.0},{"date":"2017-09-14","close":13586.0},{"date":"2017-09-15","close":13651.0},{"date":"2017-09-18","close":13721.0},{"date":"2017-09-19","close":13841.0},{"date":"2017-09-20","close":13911.0},{"date":"2017-09-21","close":13826.0},{"date":"2017-09-22","close":13876.0},{"date":"2017-09-25","close":13976.0},{"date":"2017-09-26","close":13886.0},{"date":"2017-09-27","close":13871.0},{"date":"2017-09-28","close":13926.0},{"date":"2017-09-29","close":14085.0},{"date":"2017-10-10","close":14175.0},{"date":"2017-10-11","close":14235.0},{"date":"2017-10-12","close":14270.0},{"date":"2017-10-13","close":14255.0},{"date":"2017-10-16","close":14410.0},{"date":"2017-10-17","close":14475.0},{"date":"2017-10-18","close":14420.0},{"date":"2017-10-19","close":14525.0},{"date":"2017-10-20","close":14460.0},{"date":"2017-10-23","close":14654.0},{"date":"2017-10-24","close":14749.0},{"date":"2017-10-25","close":14609.0},{"date":"2017-10-26","close":14699.0},{"date":"2017-10-27","close":14834.0},{"date":"2017-10-30","close":14854.0},{"date":"2017-10-31","close":14774.0},{"date":"2017-11-01","close":14999.0},{"date":"2017-11-02","close":15069.0},{"date":"2017-11-03","close":15024.0},{"date":"2017-11-06","close":14994.0},{"date":"2017-11-07","close":15218.0},{"date":"2017-11-08","close":15243.0},{"date":"2017-11-09","close":15213.0},{"date":"2017-11-10","close":15109.0},{"date":"2017-11-13","close":14964.0},{"date":"2017-11-14","close":14924.0},{"date":"2017-11-15","close":14629.0},{"date":"2017-11-16","close":14769.0},{"date":"2017-11-17","close":14774.0},{"date":"2017-11-20","close":14754.0},{"date":"2017-11-21","close":14849.0},{"date":"2017-11-22","close":14899.0},{"date":"2017-11-23","close":14824.0},{"date":"2017-11-24","close":14914.0},{"date":"2017-11-27","close":14889.0},{"date":"2017-11-28","close":14854.0},{"date":"2017-11-29","close":14894.0},{"date":"2017-11-30","close":15089.0},{"date":"2017-12-01","close":14964.0},{"date":"2017-12-04","close":14954.0},{"date":"2017-12-05","close":14964.0},{"date":"2017-12-06","close":14714.0},{"date":"2017-12-07","close":14919.0},{"date":"2017-12-08","close":15034.0},{"date":"2017-12-11","close":15144.0},{"date":"2017-12-12","close":15198.0},{"date":"2017-12-13","close":15114.0},{"date":"2017-12-14","close":15099.0},{"date":"2017-12-15","close":14989.0},{"date":"2017-12-18","close":15173.0},{"date":"2017-12-19","close":15168.0},{"date":"2017-12-20","close":15243.0},{"date":"2017-12-21","close":15238.0},{"date":"2017-12-22","close":15303.0},{"date":"2017-12-26","close":15268.0},{"date":"2017-12-27","close":15263.0},{"date":"2017-12-28","close":15208.0},{"date":"2018-01-02","close":15054.1689},{"date":"2018-01-03","close":15183.9463},{"date":"2018-01-04","close":15568.2871},{"date":"2018-01-05","close":15718.0303},{"date":"2018-01-08","close":15752.9697},{"date":"2018-01-09","close":15737.9961},{"date":"2018-01-10","close":15832.833},{"date":"2018-01-11","close":15812.8672},{"date":"2018-01-12","close":15703.0557},{"date":"2018-01-15","close":15723.0215},{"date":"2018-01-16","close":15832.833},{"date":"2018-01-17","close":15777.9277},{"date":"2018-01-18","close":15708.0469},{"date":"2018-01-19","close":15817.8584},{"date":"2018-01-22","close":15792.9014},{"date":"2018-01-23","close":15992.5586},{"date":"2018-01-24","close":15872.7646},{"date":"2018-01-25","close":15767.9443},{"date":"2018-01-26","close":15683.0898},{"date":"2018-01-29","close":15723.0215},{"date":"2018-01-30","close":15518.373},{"date":"2018-01-31","close":15283.7754},{"date":"2018-02-01","close":15558.3037},{"date":"2018-02-02","close":15533.3467},{"date":"2018-02-05","close":15238.0},{"date":"2018-02-06","close":14530.0684},{"date":"2018-02-07","close":14624.9053},{"date":"2018-02-08","close":14724.7344},{"date":"2018-02-09","close":14440.2227},{"date":"2018-02-12","close":14510.1025},{"date":"2018-02-13","close":14345.3857},{"date":"2018-02-14","close":14220.5996},{"date":"2018-02-19","close":14729.7256},{"date":"2018-02-20","close":14719.7432},{"date":"2018-02-21","close":14714.752},{"date":"2018-02-22","close":14520.0859},{"date":"2018-02-23","close":14644.8711},{"date":"2018-02-26","close":14769.6572},{"date":"2018-02-27","close":14874.4775},{"date":"2018-02-28","close":14764.666},{"date":"2018-03-02","close":14265.0},{"date":"2018-03-05","close":14135.0},{"date":"2018-03-06","close":14320.4277},{"date":"2018-03-07","close":14220.5996},{"date":"2018-03-08","close":14225.5908},{"date":"2018-03-09","close":14185.6592},{"date":"2018-03-12","close":14465.1797},{"date":"2018-03-13","close":14565.0088},{"date":"2018-03-14","close":14520.0859},{"date":"2018-03-15","close":14525.0771},{"date":"2018-03-16","close":14485.1455},{"date":"2018-03-19","close":14345.3857},{"date":"2018-03-20","close":14250.5479},{"date":"2018-03-21","close":14305.4541},{"date":"2018-03-22","close":14345.3857},{"date":"2018-03-23","close":13816.293},{"date":"2018-03-26","close":13926.1045},{"date":"2018-03-27","close":14275.5049},{"date":"2018-03-28","close":14155.7109},{"date":"2018-03-29","close":14130.7539},{"date":"2018-03-30","close":14315.4365},{"date":"2018-04-02","close":14200.6338},{"date":"2018-04-03","close":14230.582},{"date":"2018-04-04","close":14320.4277},{"date":"2018-04-05","close":14445.2139},{"date":"2018-04-06","close":14290.4795},{"date":"2018-04-09","close":14450.2051},{"date":"2018-04-10","close":14530.0684},{"date":"2018-04-11","close":14445.2139},{"date":"2018-04-12","close":14350.377},{"date":"2018-04-13","close":14300.4629},{"date":"2018-04-16","close":14495.1289},{"date":"2018-04-17","close":14510.1025},{"date":"2018-04-18","close":14619.9141},{"date":"2018-04-19","close":14634.8887},{"date":"2018-04-20","close":14634.8887},{"date":"2018-04-23","close":14614.9229},{"date":"2018-04-24","close":14729.7256},{"date":"2018-04-25","close":14744.7002},{"date":"2018-04-26","close":14824.5635},{"date":"2018-04-27","close":14824.5635},{"date":"2018-04-30","close":14819.5713},{"date":"2018-05-02","close":14809.5889},{"date":"2018-05-03","close":14809.5889},{"date":"2018-05-04","close":14819.5713},{"date":"2018-05-08","close":14829.5547},{"date":"2018-05-09","close":14774.6484},{"date":"2018-05-10","close":14794.6143},{"date":"2018-05-11","close":14949.3486},{"date":"2018-05-14","close":15039.1953},{"date":"2018-05-15","close":15069.1436},{"date":"2018-05-16","close":15024.2207},{"date":"2018-05-17","close":15044.1865},{"date":"2018-05-18","close":15099.0918},{"date":"2018-05-21","close":15129.041},{"date":"2018-05-23","close":14999.2637},{"date":"2018-05-24","close":14769.6572},{"date":"2018-05-25","close":14769.6572},{"date":"2018-05-28","close":14754.6826},{"date":"2018-05-29","close":14664.8369},{"date":"2018-05-30","close":14415.2656},{"date":"2018-05-31","close":14505.1113},{"date":"2018-06-01","close":14574.9912},{"date":"2018-06-04","close":14764.666},{"date":"2018-06-05","close":14784.6318},{"date":"2018-06-07","close":14884.46},{"date":"2018-06-08","close":14819.5713},{"date":"2018-06-11","close":14804.5977},{"date":"2018-06-12","close":14819.5713},{"date":"2018-06-14","close":14894.4434},{"date":"2018-06-15","close":14914.4092},{"date":"2018-06-18","close":14769.6572},{"date":"2018-06-19","close":14440.2227},{"date":"2018-06-20","close":14515.0938},{"date":"2018-06-21","close":14589.9658},{"date":"2018-06-22","close":14540.0518},{"date":"2018-06-25","close":14345.3857},{"date":"2018-06-26","close":14420.2568},{"date":"2018-06-27","close":14395.2998},{"date":"2018-06-28","close":14380.3252},{"date":"2018-06-29","close":14385.3164},{"date":"2018-07-02","close":14130.7539},{"date":"2018-07-03","close":14015.9502},{"date":"2018-07-04","close":14100.8047},{"date":"2018-07-05","close":13956.0537},{"date":"2018-07-06","close":14045.8994},{"date":"2018-07-09","close":14165.6934},{"date":"2018-07-10","close":14320.4277},{"date":"2018-07-11","close":14170.6855},{"date":"2018-07-12","close":14255.5391},{"date":"2018-07-13","close":14315.4365},{"date":"2018-07-16","close":14385.3164},{"date":"2018-07-17","close":14465.1797},{"date":"2018-07-18","close":14589.9658},{"date":"2018-07-19","close":14579.9824},{"date":"2018-07-20","close":14475.1631},{"date":"2018-07-23","close":14390.3086},{"date":"2018-07-24","close":14505.1113},{"date":"2018-07-25","close":14565.0088},{"date":"2018-07-26","close":14674.8203},{"date":"2018-07-27","close":14734.7178},{"date":"2018-07-30","close":14649.8633},{"date":"2018-07-31","close":14584.9746},{"date":"2018-08-01","close":14704.7686},{"date":"2018-08-02","close":14574.9912},{"date":"2018-08-03","close":14430.2402},{"date":"2018-08-06","close":14355.3682},{"date":"2018-08-07","close":14460.1885},{"date":"2018-08-08","close":14460.1885},{"date":"2018-08-09","close":14465.1797},{"date":"2018-08-10","close":14270.5137},{"date":"2018-08-13","close":13986.002},{"date":"2018-08-14","close":14150.7197},{"date":"2018-08-16","close":14055.8818},{"date":"2018-08-17","close":14100.8047},{"date":"2018-08-20","close":14050.8906},{"date":"2018-08-21","close":13986.002},{"date":"2018-08-22","close":14035.916},{"date":"2018-08-23","close":14090.8223},{"date":"2018-08-24","close":14180.668},{"date":"2018-08-27","close":14350.377},{"date":"2018-08-28","close":14365.3516},{"date":"2018-08-29","close":14380.3252},{"date":"2018-08-30","close":14400.291},{"date":"2018-08-31","close":14390.3086},{"date":"2018-09-03","close":14275.5049},{"date":"2018-09-04","close":14255.5391},{"date":"2018-09-05","close":14190.6504},{"date":"2018-09-06","close":14030.9248},{"date":"2018-09-07","close":13906.1387},{"date":"2018-09-10","close":13966.0361},{"date":"2018-09-11","close":14080.8389},{"date":"2018-09-12","close":14020.9424},{"date":"2018-09-13","close":14155.7109},{"date":"2018-09-14","close":14280.4971},{"date":"2018-09-17","close":14315.4365},{"date":"2018-09-18","close":14574.9912},{"date":"2018-09-19","close":14744.7002},{"date":"2018-09-20","close":14759.6748},{"date":"2018-09-21","close":14884.46},{"date":"2018-09-27","close":14859.5029},{"date":"2018-09-28","close":15124.0488},{"date":"2018-10-01","close":15149.0068},{"date":"2018-10-02","close":15153.998},{"date":"2018-10-04","close":15034.2031},{"date":"2018-10-05","close":14939.3662},{"date":"2018-10-08","close":14879.4688},{"date":"2018-10-10","close":14709.7598},{"date":"2018-10-11","close":14115.7793},{"date":"2018-10-12","close":14175.6768},{"date":"2018-10-15","close":13951.0615},{"date":"2018-10-16","close":14030.9248},{"date":"2018-10-17","close":14205.625},{"date":"2018-10-18","close":14160.7021},{"date":"2018-10-19","close":14090.8223},{"date":"2018-10-22","close":14110.7881},{"date":"2018-10-23","close":13731.4385},{"date":"2018-10-24","close":13726.4473},{"date":"2018-10-25","close":13237.2871},{"date":"2018-10-26","close":13247.2695},{"date":"2018-10-29","close":13202.3467},{"date":"2018-10-30","close":13357.0811},{"date":"2018-10-31","close":13601.6611},{"date":"2018-11-01","close":13556.7383},{"date":"2018-11-02","close":13756.3955},{"date":"2018-11-05","close":13601.6611},{"date":"2018-11-06","close":13776.3613},{"date":"2018-11-07","close":13841.25},{"date":"2018-11-08","close":13921.1133},{"date":"2018-11-09","close":13851.2334},{"date":"2018-11-12","close":13821.2842},{"date":"2018-11-13","close":13611.6445},{"date":"2018-11-14","close":13551.7471},{"date":"2018-11-15","close":13506.8242},{"date":"2018-11-16","close":13516.8066},{"date":"2018-11-19","close":13531.7812},{"date":"2018-11-20","close":13491.8496},{"date":"2018-11-21","close":13372.0557},{"date":"2018-11-22","close":13451.918},{"date":"2018-11-23","close":13456.9102},{"date":"2018-11-26","close":13526.79},{"date":"2018-11-27","close":13626.6191},{"date":"2018-11-28","close":13646.584},{"date":"2018-11-29","close":13756.3955},{"date":"2018-11-30","close":13806.3105},{"date":"2018-12-03","close":13976.0195},{"date":"2018-12-04","close":13671.542},{"date":"2018-12-05","close":13586.6875},{"date":"2018-12-06","close":13342.1064},{"date":"2018-12-07","close":13372.0557},{"date":"2018-12-10","close":13162.415},{"date":"2018-12-11","close":13027.6465},{"date":"2018-12-12","close":13262.2441},{"date":"2018-12-13","close":13362.0723},{"date":"2018-12-14","close":13182.3809},{"date":"2018-12-17","close":13192.3643},{"date":"2018-12-18","close":12932.8096},{"date":"2018-12-19","close":12877.9033},{"date":"2018-12-20","close":12548.4688},{"date":"2018-12-21","close":12308.8799},{"date":"2018-12-24","close":12184.0938},{"date":"2018-12-26","close":11779.7871},{"date":"2018-12-27","close":12413.7002},{"date":"2018-12-28","close":12368.7773},{"date":"2019-01-02","close":12204.0596},{"date":"2019-01-03","close":12044.334},{"date":"2019-01-04","close":12174.1113},{"date":"2019-01-07","close":12508.5371},{"date":"2019-01-08","close":12583.0},{"date":"2019-01-09","close":12698.2119},{"date":"2019-01-10","close":12568.4346},{"date":"2019-01-11","close":12653.2891},{"date":"2019-01-14","close":12518.5195},{"date":"2019-01-15","close":12753.1172},{"date":"2019-01-16","close":12718.1777},{"date":"2019-01-17","close":12738.1436},{"date":"2019-01-18","close":12862.9287},{"date":"2019-01-21","close":12887.8857},{"date":"2019-01-22","close":12837.9717},{"date":"2019-01-23","close":12793.0488},{"date":"2019-01-24","close":12818.0059},{"date":"2019-01-25","close":12942.792},{"date":"2019-01-28","close":12882.8945},{"date":"2019-01-29","close":12867.9209},{"date":"2019-01-30","close":12852.9463},{"date":"2019-01-31","close":12952.7744},{"date":"2019-02-01","close":12927.8174},{"date":"2019-02-07","close":12887.8857},{"date":"2019-02-08","close":12728.1602},{"date":"2019-02-11","close":12698.2119},{"date":"2019-02-12","close":12997.6982},{"date":"2019-02-13","close":13102.5176},{"date":"2019-02-14","close":13082.5518},{"date":"2019-02-15","close":13032.6377},{"date":"2019-02-18","close":13197.3555},{"date":"2019-02-19","close":13212.3291},{"date":"2019-02-20","close":13317.1494},{"date":"2019-02-21","close":13357.0811},{"date":"2019-02-22","close":13232.2949},{"date":"2019-02-25","close":13357.0811},{"date":"2019-02-26","close":13322.1406},{"date":"2019-02-27","close":13337.1152},{"date":"2019-02-28","close":13207.3379},{"date":"2019-03-04","close":13387.0293},{"date":"2019-03-05","close":13327.1328},{"date":"2019-03-06","close":13337.1152},{"date":"2019-03-07","close":13177.3896},{"date":"2019-03-08","close":12972.7402},{"date":"2019-03-11","close":13037.6289},{"date":"2019-03-12","close":13252.2607},{"date":"2019-03-13","close":13137.458},{"date":"2019-03-14","close":13102.5176},{"date":"2019-03-15","close":13227.3037},{"date":"2019-03-18","close":13312.1582},{"date":"2019-03-19","close":13227.3037},{"date":"2019-03-20","close":13262.2441},{"date":"2019-03-21","close":13267.2354},{"date":"2019-03-22","close":13297.1836},{"date":"2019-03-25","close":13012.6719},{"date":"2019-03-26","close":13272.2266},{"date":"2019-03-27","close":13307.167},{"date":"2019-03-28","close":13157.4238},{"date":"2019-03-29","close":13182.3809},{"date":"2019-04-01","close":13406.9951},{"date":"2019-04-02","close":13397.0127},{"date":"2019-04-03","close":13501.833},{"date":"2019-04-04","close":13451.918},{"date":"2019-04-05","close":13536.7725},{"date":"2019-04-08","close":13421.9697},{"date":"2019-04-09","close":13372.0557},{"date":"2019-04-10","close":13352.0898},{"date":"2019-04-11","close":13352.0898},{"date":"2019-04-12","close":13347.0986},{"date":"2019-04-15","close":13496.8418},{"date":"2019-04-16","close":13426.9609},{"date":"2019-04-17","close":13536.7725},{"date":"2019-04-18","close":13342.1064},{"date":"2019-04-19","close":13431.9531},{"date":"2019-04-22","close":13446.9268},{"date":"2019-04-23","close":13471.8838},{"date":"2019-04-24","close":13411.9873},{"date":"2019-04-25","close":13411.9873},{"date":"2019-04-26","close":13436.9443},{"date":"2019-04-29","close":13471.8838},{"date":"2019-04-30","close":13516.8066},{"date":"2019-05-02","close":13406.9951},{"date":"2019-05-03","close":13441.9355},{"date":"2019-05-07","close":13287.2012},{"date":"2019-05-08","close":12977.7324},{"date":"2019-05-09","close":12872.9121},{"date":"2019-05-10","close":12783.0664},{"date":"2019-05-13","close":12813.0146},{"date":"2019-05-14","close":12738.1436},{"date":"2019-05-15","close":12808.0234},{"date":"2019-05-16","close":12753.1172},{"date":"2019-05-17","close":12882.8945},{"date":"2019-05-20","close":12887.8857},{"date":"2019-05-21","close":12857.9375},{"date":"2019-05-22","close":12803.0322},{"date":"2019-05-23","close":12763.1006},{"date":"2019-05-24","close":12778.0742},{"date":"2019-05-27","close":12803.0322},{"date":"2019-05-28","close":12847.9551},{"date":"2019-05-29","close":12713.1855},{"date":"2019-05-30","close":12613.3574},{"date":"2019-05-31","close":12533.4941},{"date":"2019-06-03","close":12343.8193},{"date":"2019-06-04","close":12313.8711},{"date":"2019-06-05","close":12633.3232},{"date":"2019-06-07","close":12638.3145},{"date":"2019-06-10","close":12788.0576},{"date":"2019-06-11","close":12932.8096},{"date":"2019-06-12","close":12877.9033},{"date":"2019-06-13","close":12773.083},{"date":"2019-06-14","close":12758.1094},{"date":"2019-06-17","close":12753.1172},{"date":"2019-06-18","close":12658.2803},{"date":"2019-06-19","close":12847.9551},{"date":"2019-06-20","close":12917.835},{"date":"2019-06-21","close":12803.0322},{"date":"2019-06-24","close":12813.0146},{"date":"2019-06-25","close":12748.126},{"date":"2019-06-26","close":12693.2207},{"date":"2019-06-27","close":12753.1172},{"date":"2019-06-28","close":12847.9551},{"date":"2019-07-01","close":13077.5605},{"date":"2019-07-02","close":13132.4668},{"date":"2019-07-03","close":12992.7061},{"date":"2019-07-04","close":13152.4326},{"date":"2019-07-05","close":13162.415},{"date":"2019-07-08","close":13017.6631},{"date":"2019-07-09","close":13007.6807},{"date":"2019-07-10","close":12957.7666},{"date":"2019-07-11","close":13057.5947},{"date":"2019-07-12","close":13052.6035},{"date":"2019-07-15","close":13072.5693},{"date":"2019-07-16","close":12892.8779},{"date":"2019-07-17","close":12972.7402},{"date":"2019-07-18","close":12698.2119},{"date":"2019-07-19","close":12917.835},{"date":"2019-07-22","close":12877.9033},{"date":"2019-07-23","close":12872.9121},{"date":"2019-07-24","close":13007.6807},{"date":"2019-07-25","close":13042.6211},{"date":"2019-07-26","close":13002.6895},{"date":"2019-07-29","close":12882.8945},{"date":"2019-07-30","close":12997.6982},{"date":"2019-07-31","close":12962.7578},{"date":"2019-08-01","close":12927.8174},{"date":"2019-08-02","close":12633.3232},{"date":"2019-08-05","close":12348.8115},{"date":"2019-08-06","close":12278.9307},{"date":"2019-08-07","close":12348.8115},{"date":"2019-08-08","close":12398.7256},{"date":"2019-08-09","close":12423.6826},{"date":"2019-08-12","close":12393.7344},{"date":"2019-08-13","close":12229.0166},{"date":"2019-08-14","close":12378.7598},{"date":"2019-08-16","close":12209.0508},{"date":"2019-08-19","close":12268.9482},{"date":"2019-08-20","close":12438.6572},{"date":"2019-08-21","close":12338.8281},{"date":"2019-08-22","close":12348.8115},{"date":"2019-08-23","close":12298.8965},{"date":"2019-08-26","close":12199.0684},{"date":"2019-08-27","close":12189.085},{"date":"2019-08-28","close":12293.9053},{"date":"2019-08-29","close":12293.9053},{"date":"2019-08-30","close":12363.7852},{"date":"2019-09-02","close":12323.8545},{"date":"2019-09-03","close":12358.7939},{"date":"2019-09-04","close":12413.7002},{"date":"2019-09-05","close":12558.4512},{"date":"2019-09-06","close":12603.374},{"date":"2019-09-09","close":12728.1602},{"date":"2019-09-10","close":12753.1172},{"date":"2019-09-11","close":12962.7578},{"date":"2019-09-16","close":13167.4062},{"date":"2019-09-17","close":13222.3125},{"date":"2019-09-18","close":13242.2783},{"date":"2019-09-19","close":13227.3037},{"date":"2019-09-20","close":13232.2949},{"date":"2019-09-23","close":13332.124},{"date":"2019-09-24","close":13352.0898},{"date":"2019-09-25","close":13272.2266},{"date":"2019-09-26","close":13362.0723},{"date":"2019-09-27","close":13327.1328},{"date":"2019-09-30","close":13217.3213},{"date":"2019-10-01","close":13257.2529},{"date":"2019-10-02","close":13162.415},{"date":"2019-10-04","close":12967.749},{"date":"2019-10-07","close":13047.6123},{"date":"2019-10-08","close":13077.5605},{"date":"2019-10-10","close":13032.6377},{"date":"2019-10-11","close":13212.3291},{"date":"2019-10-14","close":13377.0469},{"date":"2019-10-15","close":13397.0127},{"date":"2019-10-16","close":13546.7559},{"date":"2019-10-17","close":13402.0039},{"date":"2019-10-18","close":13461.9014},{"date":"2019-10-21","close":13456.9102},{"date":"2019-10-22","close":13576.7041},{"date":"2019-10-23","close":13566.7217},{"date":"2019-10-24","close":13586.6875},{"date":"2019-10-25","close":13641.5928},{"date":"2019-10-28","close":13666.5498},{"date":"2019-10-29","close":13741.4219},{"date":"2019-10-30","close":13776.3613},{"date":"2019-10-31","close":13851.2334},{"date":"2019-11-01","close":13806.3105},{"date":"2019-11-04","close":13866.208},{"date":"2019-11-05","close":14055.8818},{"date":"2019-11-06","close":14045.8994},{"date":"2019-11-07","close":14070.8564},{"date":"2019-11-08","close":14040.9082},{"date":"2019-11-11","close":14140.7363},{"date":"2019-11-12","close":14095.8135},{"date":"2019-11-13","close":14115.7793},{"date":"2019-11-14","close":13901.1475},{"date":"2019-11-15","close":14085.8311},{"date":"2019-11-18","close":14015.9502},{"date":"2019-11-19","close":14090.8223},{"date":"2019-11-20","close":13951.0615},{"date":"2019-11-21","close":13951.0615},{"date":"2019-11-22","close":14045.8994},{"date":"2019-11-25","close":14030.9248},{"date":"2019-11-26","close":14130.7539},{"date":"2019-11-27","close":14100.8047},{"date":"2019-11-28","close":14085.8311},{"date":"2019-11-29","close":14075.8477},{"date":"2019-12-02","close":14215.6084},{"date":"2019-12-03","close":14145.7275},{"date":"2019-12-04","close":14110.7881},{"date":"2019-12-05","close":14175.6768},{"date":"2019-12-06","close":14200.6338},{"date":"2019-12-09","close":14240.5654},{"date":"2019-12-10","close":14240.5654},{"date":"2019-12-11","close":14195.6426},{"date":"2019-12-12","close":14185.6592},{"date":"2019-12-13","close":14385.3164},{"date":"2019-12-16","close":14355.3682},{"date":"2019-12-17","close":14465.1797},{"date":"2019-12-18","close":14380.3252},{"date":"2019-12-19","close":14325.4199},{"date":"2019-12-20","close":14355.3682},{"date":"2019-12-23","close":14300.4629},{"date":"2019-12-24","close":14285.4883},{"date":"2019-12-26","close":14310.4453},{"date":"2019-12-27","close":14340.3936},{"date":"2019-12-30","close":14375.334},{"date":"2020-01-02","close":14295.4707},{"date":"2020-01-03","close":14200.6338},{"date":"2020-01-06","close":14050.8906},{"date":"2020-01-07","close":14260.5312},{"date":"2020-01-08","close":14085.8311},{"date":"2020-01-09","close":14305.4541},{"date":"2020-01-10","close":14325.4199},{"date":"2020-01-13","close":14325.4199},{"date":"2020-01-14","close":14355.3682},{"date":"2020-01-15","close":14290.4795},{"date":"2020-01-16","close":14290.4795},{"date":"2020-01-17","close":14345.3857},{"date":"2020-01-20","close":14420.2568},{"date":"2020-01-21","close":14340.3936},{"date":"2020-01-22","close":14420.2568},{"date":"2020-01-23","close":14305.4541},{"date":"2020-01-28","close":13906.1387},{"date":"2020-01-29","close":14045.8994},{"date":"2020-01-30","close":13836.2588},{"date":"2020-01-31","close":13856.2246},{"date":"2020-02-03","close":13761.3877},{"date":"2020-02-04","close":13916.1221},{"date":"2020-02-05","close":14045.8994},{"date":"2020-02-06","close":14345.3857},{"date":"2020-02-07","close":14305.4541},{"date":"2020-02-10","close":14150.7197},{"date":"2020-02-11","close":14250.5479},{"date":"2020-02-12","close":14165.6934},{"date":"2020-02-13","close":14125.7617},{"date":"2020-02-14","close":13971.0273},{"date":"2020-02-17","close":13921.1133},{"date":"2020-02-18","close":13711.4727},{"date":"2020-02-19","close":13811.3018},{"date":"2020-02-20","close":13846.2422},{"date":"2020-02-21","close":13776.3613},{"date":"2020-02-24","close":13576.7041},{"date":"2020-02-25","close":13357.0811},{"date":"2020-02-26","close":13187.3721},{"date":"2020-02-27","close":12922.8262},{"date":"2020-02-28","close":12847.9551},{"date":"2020-03-02","close":12568.4346},{"date":"2020-03-03","close":12398.7256},{"date":"2020-03-04","close":12383.751},{"date":"2020-03-05","close":12488.5713},{"date":"2020-03-06","close":12159.1367},{"date":"2020-03-09","close":11435.3789},{"date":"2020-03-10","close":11580.1299},{"date":"2020-03-11","close":11405.4297},{"date":"2020-03-12","close":10936.2354},{"date":"2020-03-13","close":10282.3574},{"date":"2020-03-16","close":10137.6055},{"date":"2020-03-17","close":10412.1338},{"date":"2020-03-18","close":10407.1426},{"date":"2020-03-19","close":10457.0576},{"date":"2020-03-20","close":10661.7061},{"date":"2020-03-23","close":10591.8262},{"date":"2020-03-24","close":10956.2012},{"date":"2020-03-25","close":11679.959},{"date":"2020-03-26","close":11485.293},{"date":"2020-03-27","close":11964.4707},{"date":"2020-03-30","close":11914.5566},{"date":"2020-03-31","close":11784.7793},{"date":"2020-04-01","close":11190.7979},{"date":"2020-04-02","close":11016.0977},{"date":"2020-04-03","close":10976.166},{"date":"2020-04-06","close":11410.4209},{"date":"2020-04-07","close":11610.0791},{"date":"2020-04-08","close":11749.8389},{"date":"2020-04-09","close":11669.9756},{"date":"2020-04-10","close":11844.6758},{"date":"2020-04-13","close":11655.002},{"date":"2020-04-14","close":11879.6162},{"date":"2020-04-16","close":11789.7705},{"date":"2020-04-17","close":11959.4795},{"date":"2020-04-20","close":11864.6416},{"date":"2020-04-21","close":11729.873},{"date":"2020-04-22","close":11610.0791},{"date":"2020-04-23","close":11774.7959},{"date":"2020-04-24","close":11704.916},{"date":"2020-04-27","close":11984.4365},{"date":"2020-04-28","close":11919.5479},{"date":"2020-04-29","close":12029.3594},{"date":"2020-05-04","close":11854.6592},{"date":"2020-05-06","close":11844.6758},{"date":"2020-05-07","close":11759.8223},{"date":"2020-05-08","close":12049.3252},{"date":"2020-05-11","close":12239.0},{"date":"2020-05-12","close":12224.0254},{"date":"2020-05-13","close":12174.1113},{"date":"2020-05-14","close":11989.4277},{"date":"2020-05-15","close":11944.5049},{"date":"2020-05-18","close":12079.2734},{"date":"2020-05-19","close":12283.9229},{"date":"2020-05-20","close":12318.8623},{"date":"2020-05-21","close":12333.8369},{"date":"2020-05-22","close":12219.0342},{"date":"2020-05-25","close":12418.6914},{"date":"2020-05-26","close":12688.2285},{"date":"2020-05-27","close":12808.0234},{"date":"2020-05-28","close":13042.6211},{"date":"2020-05-29","close":12977.7324},{"date":"2020-06-01","close":12932.8096},{"date":"2020-06-02","close":13097.5264},{"date":"2020-06-03","close":13197.3555},{"date":"2020-06-04","close":13317.1494},{"date":"2020-06-05","close":13402.0039},{"date":"2020-06-08","close":13531.7812},{"date":"2020-06-09","close":13546.7559},{"date":"2020-06-10","close":13496.8418},{"date":"2020-06-11","close":13212.3291},{"date":"2020-06-12","close":12957.7666},{"date":"2020-06-15","close":12678.2461},{"date":"2020-06-16","close":13207.3379},{"date":"2020-06-17","close":13087.5439},{"date":"2020-06-18","close":13282.21},{"date":"2020-06-19","close":13062.0},{"date":"2020-06-22","close":13092.5352},{"date":"2020-06-23","close":13147.4404},{"date":"2020-06-24","close":13027.6465},{"date":"2020-06-25","close":12877.9033},{"date":"2020-06-26","close":13052.6035},{"date":"2020-06-29","close":12763.1006},{"date":"2020-06-30","close":12972.7402},{"date":"2020-07-01","close":12818.0059},{"date":"2020-07-02","close":12818.0059},{"date":"2020-07-03","close":12818.0},{"date":"2020-07-06","close":13072.5693},{"date":"2020-07-07","close":13072.5693},{"date":"2020-07-08","close":12912.8438},{"date":"2020-07-09","close":12937.8008},{"date":"2020-07-10","close":12678.2461},{"date":"2020-07-13","close":13027.6465},{"date":"2020-07-14","close":12877.9033},{"date":"2020-07-15","close":13162.415},{"date":"2020-07-16","close":13062.5869},{"date":"2020-07-17","close":13047.6123},{"date":"2020-07-20","close":13047.6123},{"date":"2020-07-21","close":13087.5439},{"date":"2020-07-22","close":13027.6465},{"date":"2020-07-23","close":13027.6465},{"date":"2020-07-24","close":13007.6807},{"date":"2020-07-27","close":12967.749},{"date":"2020-07-28","close":12992.7061},{"date":"2020-07-29","close":12768.0918},{"date":"2020-07-30","close":12678.2461},{"date":"2020-07-31","close":12418.6914},{"date":"2020-08-03","close":12578.417},{"date":"2020-08-04","close":12872.9121},{"date":"2020-08-05","close":12808.0234},{"date":"2020-08-06","close":12778.0742},{"date":"2020-08-07","close":12778.0742},{"date":"2020-08-10","close":12822.998},{"date":"2020-08-11","close":13127.4756},{"date":"2020-08-12","close":13192.3643},{"date":"2020-08-13","close":13402.0039},{"date":"2020-08-14","close":13387.0293},{"date":"2020-08-18","close":13252.2607},{"date":"2020-08-19","close":13252.2607},{"date":"2020-08-20","close":13112.501},{"date":"2020-08-21","close":13167.4062},{"date":"2020-08-24","close":13217.3213},{"date":"2020-08-25","close":13367.0645},{"date":"2020-08-26","close":13317.1494},{"date":"2020-08-27","close":13272.2266},{"date":"2020-08-28","close":13197.3555},{"date":"2020-08-31","close":13282.21},{"date":"2020-09-01","close":13242.2783},{"date":"2020-09-02","close":13312.1582},{"date":"2020-09-03","close":13397.0127},{"date":"2020-09-04","close":13287.2012},{"date":"2020-09-07","close":13222.3125},{"date":"2020-09-08","close":13347.0986},{"date":"2020-09-09","close":13137.458},{"date":"2020-09-10","close":13352.0898},{"date":"2020-09-11","close":13471.8838},{"date":"2020-09-14","close":13591.6787},{"date":"2020-09-15","close":13516.8066},{"date":"2020-09-16","close":13496.8418},{"date":"2020-09-17","close":13436.9443},{"date":"2020-09-18","close":13516.8066},{"date":"2020-09-21","close":13481.8672},{"date":"2020-09-22","close":13382.0381},{"date":"2020-09-23","close":13501.833},{"date":"2020-09-24","close":13377.0469},{"date":"2020-09-25","close":13436.9443},{"date":"2020-09-28","close":13631.6104},{"date":"2020-09-29","close":13671.542},{"date":"2020-10-05","close":13441.9355},{"date":"2020-10-06","close":13606.6533},{"date":"2020-10-07","close":13596.6699},{"date":"2020-10-08","close":13666.5498},{"date":"2020-10-12","close":13551.7471},{"date":"2020-10-13","close":13631.6104},{"date":"2020-10-14","close":13556.7383},{"date":"2020-10-15","close":13496.8418},{"date":"2020-10-16","close":13362.0723},{"date":"2020-10-19","close":13556.7383},{"date":"2020-10-20","close":13416.9785},{"date":"2020-10-21","close":13541.7646},{"date":"2020-10-22","close":13367.0645},{"date":"2020-10-23","close":13397.0127},{"date":"2020-10-26","close":13352.0898},{"date":"2020-10-27","close":13282.21},{"date":"2020-10-28","close":13212.3291},{"date":"2020-10-29","close":13302.1758},{"date":"2020-10-30","close":13037.6289},{"date":"2020-11-02","close":13237.2871},{"date":"2020-11-03","close":13347.0986},{"date":"2020-11-04","close":13426.9609},{"date":"2020-11-05","close":13626.6191},{"date":"2020-11-06","close":13696.499},{"date":"2020-11-09","close":13896.1562},{"date":"2020-11-10","close":14030.9248},{"date":"2020-11-11","close":14250.5479},{"date":"2020-11-12","close":14250.5479},{"date":"2020-11-13","close":14170.6855},{"date":"2020-11-16","close":14290.4795},{"date":"2020-11-17","close":14305.4541},{"date":"2020-11-18","close":14235.5742},{"date":"2020-11-19","close":14250.5479},{"date":"2020-11-20","close":14205.625},{"date":"2020-11-23","close":14345.3857},{"date":"2020-11-24","close":14540.0518},{"date":"2020-11-25","close":14579.9824},{"date":"2020-11-26","close":14674.8203},{"date":"2020-11-27","close":14699.7773},{"date":"2020-11-30","close":14674.8203},{"date":"2020-12-01","close":14589.9658},{"date":"2020-12-02","close":14599.9482},{"date":"2020-12-03","close":14634.8887},{"date":"2020-12-04","close":14649.8633},{"date":"2020-12-07","close":14520.0859},{"date":"2020-12-08","close":14520.0859},{"date":"2020-12-09","close":14639.8799},{"date":"2020-12-10","close":14649.8633},{"date":"2020-12-11","close":14714.752},{"date":"2020-12-14","close":14774.6484},{"date":"2020-12-15","close":14704.7686},{"date":"2020-12-16","close":14759.6748},{"date":"2020-12-17","close":14764.666},{"date":"2020-12-18","close":14804.5977},{"date":"2020-12-21","close":14754.6826},{"date":"2020-12-22","close":14485.1455},{"date":"2020-12-23","close":14560.0166},{"date":"2020-12-24","close":14664.8369},{"date":"2020-12-28","close":14759.6748},{"date":"2020-12-29","close":14954.3408},{"date":"2020-12-30","close":14849.5205},{"date":"2021-01-04","close":14769.6572},{"date":"2021-01-05","close":14779.6406},{"date":"2021-01-06","close":14799.6064},{"date":"2021-01-07","close":15009.2461},{"date":"2021-01-08","close":15293.7578},{"date":"2021-01-11","close":15283.7754},{"date":"2021-01-12","close":15308.7324},{"date":"2021-01-13","close":15343.6729},{"date":"2021-01-14","close":15388.5957},{"date":"2021-01-15","close":15313.7236},{"date":"2021-01-18","close":15213.8955},{"date":"2021-01-19","close":15248.835},{"date":"2021-01-20","close":15233.8613},{"date":"2021-01-21","close":15313.7236},{"date":"2021-01-22","close":15288.7666},{"date":"2021-01-25","close":15338.6807},{"date":"2021-01-26","close":15203.9121},{"date":"2021-01-27","close":15318.7148},{"date":"2021-01-28","close":15153.998},{"date":"2021-01-29","close":14894.4434},{"date":"2021-02-01","close":15059.1602},{"date":"2021-02-02","close":15198.9209},{"date":"2021-02-03","close":15398.5781},{"date":"2021-02-04","close":15368.6299},{"date":"2021-02-05","close":15558.3037},{"date":"2021-02-08","close":15852.7988},{"date":"2021-02-09","close":15842.8164},{"date":"2021-02-10","close":15937.6533},{"date":"2021-02-15","close":16092.3877},{"date":"2021-02-16","close":16142.3018},{"date":"2021-02-17","close":16142.3018},{"date":"2021-02-18","close":15982.5762},{"date":"2021-02-19","close":15822.8506},{"date":"2021-02-22","close":15897.7217},{"date":"2021-02-23","close":16027.499},{"date":"2021-02-24","close":15683.0898},{"date":"2021-02-25","close":15852.7988},{"date":"2021-02-26","close":15313.7236},{"date":"2021-03-02","close":15553.3125},{"date":"2021-03-03","close":15623.1924},{"date":"2021-03-04","close":15493.415},{"date":"2021-03-05","close":15588.2529},{"date":"2021-03-08","close":15533.3467},{"date":"2021-03-09","close":15733.0049},{"date":"2021-03-10","close":15747.9785},{"date":"2021-03-11","close":15837.8242},{"date":"2021-03-12","close":15982.5762},{"date":"2021-03-15","close":16152.2852},{"date":"2021-03-16","close":16262.0967},{"date":"2021-03-17","close":16307.0195},{"date":"2021-03-18","close":16486.7109},{"date":"2021-03-19","close":16536.625},{"date":"2021-03-22","close":16366.917},{"date":"2021-03-23","close":16187.2246},{"date":"2021-03-24","close":15892.7305},{"date":"2021-03-25","close":16052.4561},{"date":"2021-03-26","close":16267.0879},{"date":"2021-03-29","close":16351.9424},{"date":"2021-03-30","close":16222.165},{"date":"2021-03-31","close":16122.3359},{"date":"2021-04-01","close":16142.3018},{"date":"2021-04-02","close":16307.0195},{"date":"2021-04-05","close":16401.8574},{"date":"2021-04-06","close":16167.2598},{"date":"2021-04-07","close":16217.1738},{"date":"2021-04-08","close":16102.3711},{"date":"2021-04-09","close":16232.1475},{"date":"2021-04-12","close":16167.2598},{"date":"2021-04-13","close":16162.2676},{"date":"2021-04-14","close":16092.3877},{"date":"2021-04-15","close":16157.2764},{"date":"2021-04-16","close":16162.2676},{"date":"2021-04-19","close":16172.251},{"date":"2021-04-20","close":15912.6963},{"date":"2021-04-21","close":15608.2188},{"date":"2021-04-22","close":15842.8164},{"date":"2021-04-23","close":15807.876},{"date":"2021-04-26","close":15837.8242},{"date":"2021-04-27","close":15713.0391},{"date":"2021-04-28","close":15772.9355},{"date":"2021-04-29","close":15708.0469},{"date":"2021-04-30","close":15733.0049},{"date":"2021-05-03","close":15693.0732},{"date":"2021-05-04","close":15718.0303},{"date":"2021-05-06","close":15942.6445},{"date":"2021-05-07","close":15977.585},{"date":"2021-05-10","close":16132.3193},{"date":"2021-05-11","close":15757.9619},{"date":"2021-05-12","close":15503.3984},{"date":"2021-05-13","close":15238.8525},{"date":"2021-05-14","close":15548.3213},{"date":"2021-05-17","close":15508.3896},{"date":"2021-05-18","close":15708.0469},{"date":"2021-05-20","close":15608.2188},{"date":"2021-05-21","close":15713.0391},{"date":"2021-05-24","close":15797.8936},{"date":"2021-05-25","close":15887.7393},{"date":"2021-05-26","close":15892.7305},{"date":"2021-05-27","close":15797.8936},{"date":"2021-05-28","close":16097.3789},{"date":"2021-05-31","close":15867.7734},{"date":"2021-06-01","close":15927.6699},{"date":"2021-06-02","close":15992.5586},{"date":"2021-06-03","close":16137.3105},{"date":"2021-06-04","close":16182.2334},{"date":"2021-06-07","close":16167.2598},{"date":"2021-06-08","close":16182.2334},{"date":"2021-06-09","close":16137.3105},{"date":"2021-06-10","close":16117.3447},{"date":"2021-06-11","close":16117.3447},{"date":"2021-06-14","close":16182.2334},{"date":"2021-06-15","close":16272.0791},{"date":"2021-06-16","close":16292.0449},{"date":"2021-06-17","close":16177.2422},{"date":"2021-06-18","close":16057.4473},{"date":"2021-06-21","close":15633.1758},{"date":"2021-06-22","close":16117.3447},{"date":"2021-06-23","close":16042.4736},{"date":"2021-06-24","close":16047.4648},{"date":"2021-06-25","close":16182.2334},{"date":"2021-06-28","close":16202.1992},{"date":"2021-06-29","close":16062.4395},{"date":"2021-06-30","close":16002.542},{"date":"2021-07-01","close":15967.6016},{"date":"2021-07-02","close":16127.3281},{"date":"2021-07-05","close":16057.4473},{"date":"2021-07-06","close":16087.3965},{"date":"2021-07-07","close":15917.6875},{"date":"2021-07-08","close":15792.9014},{"date":"2021-07-09","close":15792.9014},{"date":"2021-07-12","close":16047.4648},{"date":"2021-07-13","close":16197.208},{"date":"2021-07-14","close":16167.2598},{"date":"2021-07-15","close":15977.585},{"date":"2021-07-16","close":15922.6787},{"date":"2021-07-19","close":15772.9355},{"date":"2021-07-20","close":15578.2695},{"date":"2021-07-21","close":15708.0469},{"date":"2021-07-22","close":15822.8506},{"date":"2021-07-23","close":15807.876},{"date":"2021-07-26","close":15827.8418},{"date":"2021-07-27","close":15912.6963},{"date":"2021-07-28","close":15723.0215},{"date":"2021-07-29","close":15877.7559},{"date":"2021-07-30","close":15643.1582},{"date":"2021-08-02","close":15942.6445},{"date":"2021-08-03","close":15832.833},{"date":"2021-08-04","close":15802.8848},{"date":"2021-08-05","close":15857.79},{"date":"2021-08-06","close":15852.7988},{"date":"2021-08-09","close":15812.8672},{"date":"2021-08-10","close":15852.7988},{"date":"2021-08-11","close":16002.542},{"date":"2021-08-12","close":16027.499},{"date":"2021-08-13","close":16082.4053},{"date":"2021-08-17","close":15757.9619},{"date":"2021-08-18","close":15782.9189},{"date":"2021-08-19","close":15598.2354},{"date":"2021-08-20","close":15473.4502},{"date":"2021-08-23","close":15698.0645},{"date":"2021-08-24","close":15887.7393},{"date":"2021-08-25","close":15907.7051},{"date":"2021-08-26","close":15887.7393},{"date":"2021-08-27","close":15807.876},{"date":"2021-08-30","close":15967.6016},{"date":"2021-08-31","close":16082.4053},{"date":"2021-09-01","close":16317.002},{"date":"2021-09-02","close":16237.1396},{"date":"2021-09-03","close":16561.582},{"date":"2021-09-06","close":16766.2324},{"date":"2021-09-07","close":16960.8984},{"date":"2021-09-08","close":17040.7598},{"date":"2021-09-09","close":16945.9238},{"date":"2021-09-10","close":17195.4941},{"date":"2021-09-13","close":17235.4258},{"date":"2021-09-14","close":17430.0918},{"date":"2021-09-15","close":17190.5039},{"date":"2021-09-16","close":17205.4785},{"date":"2021-09-17","close":17280.3496},{"date":"2021-09-23","close":16955.9062},{"date":"2021-09-24","close":17185.5117},{"date":"2021-09-27","close":17135.5977},{"date":"2021-09-28","close":17085.6836},{"date":"2021-09-29","close":16796.1797},{"date":"2021-09-30","close":16811.1543},{"date":"2021-10-01","close":16401.8574},{"date":"2021-10-05","close":16087.3965},{"date":"2021-10-06","close":16032.4902},{"date":"2021-10-07","close":16007.5332},{"date":"2021-10-08","close":16187.2246},{"date":"2021-10-12","close":16361.9248},{"date":"2021-10-13","close":16287.0537},{"date":"2021-10-14","close":16391.873},{"date":"2021-10-15","close":16691.3594},{"date":"2021-10-18","close":16656.4199},{"date":"2021-10-19","close":16681.377},{"date":"2021-10-20","close":16756.248},{"date":"2021-10-21","close":16521.6504},{"date":"2021-10-22","close":16491.7031},{"date":"2021-10-25","close":16481.7188},{"date":"2021-10-26","close":16671.3945},{"date":"2021-10-27","close":16611.4961},{"date":"2021-10-28","close":16411.8398},{"date":"2021-10-29","close":16471.7363},{"date":"2021-11-01","close":16905.9922},{"date":"2021-11-02","close":16776.2148},{"date":"2021-11-03","close":16836.1113},{"date":"2021-11-04","close":16891.0176},{"date":"2021-11-05","close":16796.1797},{"date":"2021-11-08","close":16806.1621},{"date":"2021-11-09","close":16676.3848},{"date":"2021-11-10","close":16576.5566},{"date":"2021-11-11","close":16661.4121},{"date":"2021-11-12","close":16821.1367},{"date":"2021-11-15","close":16861.0684},{"date":"2021-11-16","close":16995.8379},{"date":"2021-11-17","close":16826.1289},{"date":"2021-11-18","close":16811.1543},{"date":"2021-11-19","close":16856.0781},{"date":"2021-11-22","close":16816.1465},{"date":"2021-11-23","close":16901.0},{"date":"2021-11-24","close":16691.3594},{"date":"2021-11-25","close":16736.2832},{"date":"2021-11-26","close":16376.8994},{"date":"2021-11-29","close":16162.2676},{"date":"2021-11-30","close":15872.7646},{"date":"2021-12-01","close":15892.7305},{"date":"2021-12-02","close":15817.8584},{"date":"2021-12-03","close":16032.4902},{"date":"2021-12-06","close":15977.585},{"date":"2021-12-07","close":16401.8574},{"date":"2021-12-08","close":16471.7363},{"date":"2021-12-09","close":16356.9336},{"date":"2021-12-10","close":16242.1309},{"date":"2021-12-13","close":16277.0713},{"date":"2021-12-14","close":16257.1055},{"date":"2021-12-15","close":16341.96},{"date":"2021-12-16","close":16631.4629},{"date":"2021-12-17","close":16366.917},{"date":"2021-12-20","close":16097.3789},{"date":"2021-12-21","close":16162.2676},{"date":"2021-12-22","close":16207.1904},{"date":"2021-12-23","close":16317.002},{"date":"2021-12-24","close":16356.9336},{"date":"2021-12-27","close":16297.0361},{"date":"2021-12-28","close":16511.668},{"date":"2021-12-29","close":16486.7109},{"date":"2021-12-30","close":16446.7793},{"date":"2022-01-03","close":16481.0},{"date":"2022-01-04","close":16681.377},{"date":"2022-01-05","close":16781.2051},{"date":"2022-01-06","close":16446.7793},{"date":"2022-01-07","close":16336.9678},{"date":"2022-01-10","close":16272.0791},{"date":"2022-01-11","close":16307.0195},{"date":"2022-01-12","close":16571.5664},{"date":"2022-01-13","close":16476.7285},{"date":"2022-01-14","close":16302.0283},{"date":"2022-01-17","close":16336.9678},{"date":"2022-01-18","close":16292.0449},{"date":"2022-01-19","close":15772.9355},{"date":"2022-01-20","close":15902.7129},{"date":"2022-01-21","close":15882.7471},{"date":"2022-01-24","close":15832.833},{"date":"2022-01-25","close":15548.3213},{"date":"2022-01-26","close":15563.2959},{"date":"2022-01-27","close":15263.8096},{"date":"2022-01-28","close":15558.3037},{"date":"2022-02-03","close":15742.9873},{"date":"2022-02-04","close":15872.7646},{"date":"2022-02-07","close":15782.9189},{"date":"2022-02-08","close":15852.7988},{"date":"2022-02-09","close":15997.5508},{"date":"2022-02-10","close":16092.3877},{"date":"2022-02-11","close":16122.3359},{"date":"2022-02-14","close":15837.0},{"date":"2022-02-15","close":15728.0127},{"date":"2022-02-16","close":15967.6016},{"date":"2022-02-17","close":15822.8506},{"date":"2022-02-18","close":15777.9277},{"date":"2022-02-21","close":15658.1328},{"date":"2022-02-22","close":15333.6895},{"date":"2022-02-23","close":15593.2441},{"date":"2022-02-24","close":15448.4922},{"date":"2022-02-25","close":15288.7666},{"date":"2022-02-28","close":15348.6641},{"date":"2022-03-02","close":15278.7842},{"date":"2022-03-03","close":15443.501},{"date":"2022-03-04","close":15069.1436},{"date":"2022-03-07","close":14714.752},{"date":"2022-03-08","close":14415.2656},{"date":"2022-03-10","close":14984.2891},{"date":"2022-03-11","close":14959.332},{"date":"2022-03-14","close":14864.4951},{"date":"2022-03-15","close":14979.2979},{"date":"2022-03-16","close":15144.0146},{"date":"2022-03-17","close":15563.2959},{"date":"2022-03-18","close":15528.3555},{"date":"2022-03-21","close":15683.0898},{"date":"2022-03-22","close":15837.8242},{"date":"2022-03-23","close":16212.1826},{"date":"2022-03-24","close":16052.4561},{"date":"2022-03-25","close":15822.8506},{"date":"2022-03-28","close":16092.3877},{"date":"2022-03-29","close":16107.3623},{"date":"2022-03-30","close":16112.3535},{"date":"2022-03-31","close":16317.002},{"date":"2022-04-01","close":16117.3447},{"date":"2022-04-04","close":16207.1904},{"date":"2022-04-05","close":16097.3789},{"date":"2022-04-06","close":15987.5674},{"date":"2022-04-07","close":15713.0391},{"date":"2022-04-08","close":15683.0898},{"date":"2022-04-11","close":15643.1582},{"date":"2022-04-12","close":15438.5098},{"date":"2022-04-13","close":15708.0469},{"date":"2022-04-14","close":15772.9355},{"date":"2022-04-15","close":15688.0811},{"date":"2022-04-18","close":15588.2529},{"date":"2022-04-19","close":15608.2188},{"date":"2022-04-20","close":15827.8418},{"date":"2022-04-21","close":15982.5762},{"date":"2022-04-22","close":15822.8506},{"date":"2022-04-25","close":15618.2012},{"date":"2022-04-26","close":15638.167},{"date":"2022-04-27","close":15453.4844},{"date":"2022-04-28","close":15588.2529},{"date":"2022-04-29","close":15623.1924},{"date":"2022-05-02","close":15613.0},{"date":"2022-05-03","close":15708.0469},{"date":"2022-05-04","close":15733.0049},{"date":"2022-05-06","close":15897.7217},{"date":"2022-05-09","close":15438.0},{"date":"2022-05-10","close":15468.458},{"date":"2022-05-11","close":15263.8096},{"date":"2022-05-12","close":15158.9893},{"date":"2022-05-13","close":15478.4414},{"date":"2022-05-16","close":15443.501},{"date":"2022-05-17","close":15503.3984},{"date":"2022-05-18","close":15643.1582},{"date":"2022-05-19","close":15443.501},{"date":"2022-05-20","close":15613.21},{"date":"2022-05-23","close":15713.0391},{"date":"2022-05-24","close":15658.1328},{"date":"2022-05-25","close":15603.2275},{"date":"2022-05-26","close":15473.4502},{"date":"2022-05-27","close":15653.1416},{"date":"2022-05-30","close":15842.8164},{"date":"2022-05-31","close":15882.7471},{"date":"2022-06-02","close":15957.6191},{"date":"2022-06-03","close":16022.5078},{"date":"2022-06-07","close":16112.3535},{"date":"2022-06-08","close":16302.0283},{"date":"2022-06-09","close":16341.96},{"date":"2022-06-10","close":16107.3623},{"date":"2022-06-13","close":15762.9531},{"date":"2022-06-14","close":15578.2695},{"date":"2022-06-15","close":15418.5439},{"date":"2022-06-16","close":15368.6299},{"date":"2022-06-17","close":15258.8184},{"date":"2022-06-20","close":15079.126},{"date":"2022-06-21","close":15363.6387},{"date":"2022-06-22","close":15378.6123},{"date":"2022-06-23","close":15348.6641},{"date":"2022-06-24","close":15473.4502},{"date":"2022-06-27","close":15583.2617},{"date":"2022-06-28","close":15658.1328},{"date":"2022-06-29","close":15772.9355},{"date":"2022-06-30","close":15498.4072},{"date":"2022-07-01","close":15408.5615},{"date":"2022-07-04","close":15323.707},{"date":"2022-07-05","close":15478.4414},{"date":"2022-07-06","close":15173.9639},{"date":"2022-07-07","close":15508.3896},{"date":"2022-07-08","close":15747.9785},{"date":"2022-07-11","close":15762.9531},{"date":"2022-07-12","close":15588.2529},{"date":"2022-07-13","close":15588.2529},{"date":"2022-07-14","close":15742.9873},{"date":"2022-07-15","close":15608.2188},{"date":"2022-07-18","close":15723.0215},{"date":"2022-07-19","close":15792.9014},{"date":"2022-07-20","close":16062.4395},{"date":"2022-07-21","close":15942.6445},{"date":"2022-07-22","close":16162.2676},{"date":"2022-07-25","close":16072.4219},{"date":"2022-07-26","close":16097.3789},{"date":"2022-07-27","close":16162.2676},{"date":"2022-07-28","close":16137.3105},{"date":"2022-07-29","close":16077.4131},{"date":"2022-08-01","close":16182.2334},{"date":"2022-08-02","close":16002.542},{"date":"2022-08-03","close":15977.585},{"date":"2022-08-04","close":15972.5938},{"date":"2022-08-05","close":16042.4736},{"date":"2022-08-08","close":16087.3965},{"date":"2022-08-09","close":16057.4473},{"date":"2022-08-10","close":15972.5938},{"date":"2022-08-11","close":16022.5078},{"date":"2022-08-12","close":16282.0625},{"date":"2022-08-16","close":16386.8828},{"date":"2022-08-17","close":16516.6602},{"date":"2022-08-18","close":16471.7363},{"date":"2022-08-19","close":16451.7715},{"date":"2022-08-22","close":16506.6777},{"date":"2022-08-23","close":16212.1826},{"date":"2022-08-24","close":16237.1396},{"date":"2022-08-25","close":16366.917},{"date":"2022-08-26","close":16411.8398},{"date":"2022-08-29","close":16042.4736},{"date":"2022-08-30","close":16321.9941},{"date":"2022-08-31","close":16127.3281},{"date":"2022-09-01","close":15927.6699},{"date":"2022-09-02","close":15897.7217},{"date":"2022-09-05","close":15842.8164},{"date":"2022-09-06","close":15907.7051},{"date":"2022-09-07","close":15757.9619},{"date":"2022-09-08","close":16232.1475},{"date":"2022-09-13","close":16466.7461},{"date":"2022-09-14","close":16152.2852},{"date":"2022-09-15","close":16182.2334},{"date":"2022-09-16","close":16087.3965},{"date":"2022-09-19","close":15917.6875},{"date":"2022-09-20","close":16007.5332},{"date":"2022-09-21","close":15792.9014},{"date":"2022-09-22","close":15708.0469},{"date":"2022-09-23","close":15872.7646},{"date":"2022-09-26","close":15458.4756},{"date":"2022-09-27","close":15498.4072},{"date":"2022-09-28","close":15218.8867},{"date":"2022-09-29","close":15478.4414},{"date":"2022-09-30","close":15213.8955},{"date":"2022-10-04","close":15877.7559},{"date":"2022-10-05","close":15867.7734},{"date":"2022-10-06","close":16112.3535},{"date":"2022-10-07","close":15972.5938},{"date":"2022-10-11","close":15663.124},{"date":"2022-10-12","close":15653.1416},{"date":"2022-10-13","close":15443.501},{"date":"2022-10-14","close":15777.9277},{"date":"2022-10-17","close":15648.1504},{"date":"2022-10-18","close":15837.8242},{"date":"2022-10-19","close":15872.7646},{"date":"2022-10-20","close":15937.6533},{"date":"2022-10-21","close":15733.0049},{"date":"2022-10-24","close":15792.9014},{"date":"2022-10-25","close":15967.6016},{"date":"2022-10-26","close":16047.4648},{"date":"2022-10-27","close":15942.6445},{"date":"2022-10-28","close":15892.7305},{"date":"2022-10-31","close":16137.3105},{"date":"2022-11-01","close":16082.4053},{"date":"2022-11-02","close":16087.3965},{"date":"2022-11-03","close":15847.8076},{"date":"2022-11-04","close":15852.7988},{"date":"2022-11-07","close":16197.208},{"date":"2022-11-08","close":16292.0449},{"date":"2022-11-09","close":16202.1992},{"date":"2022-11-10","close":16172.251},{"date":"2022-11-11","close":16446.7793},{"date":"2022-11-14","close":16381.8906},{"date":"2022-11-15","close":16297.0361},{"date":"2022-11-16","close":16421.8223},{"date":"2022-11-17","close":16307.0195},{"date":"2022-11-18","close":16511.668},{"date":"2022-11-21","close":16496.6934},{"date":"2022-11-22","close":16626.4707},{"date":"2022-11-23","close":16631.4629},{"date":"2022-11-24","close":16945.9238},{"date":"2022-11-25","close":16925.957},{"date":"2022-11-28","close":16791.1895},{"date":"2022-11-29","close":16556.5918},{"date":"2022-11-30","close":16521.6504},{"date":"2022-12-01","close":16636.4551},{"date":"2022-12-02","close":16222.165},{"date":"2022-12-05","close":16317.002},{"date":"2022-12-06","close":16341.96},{"date":"2022-12-07","close":16172.251},{"date":"2022-12-08","close":16167.2598},{"date":"2022-12-09","close":16307.0195},{"date":"2022-12-12","close":16391.873},{"date":"2022-12-13","close":16312.0107},{"date":"2022-12-14","close":16341.96},{"date":"2022-12-15","close":16526.6426},{"date":"2022-12-16","close":16132.3193},{"date":"2022-12-19","close":16127.3281},{"date":"2022-12-20","close":15952.6279},{"date":"2022-12-21","close":15683.0898},{"date":"2022-12-22","close":15807.876},{"date":"2022-12-23","close":15742.9873},{"date":"2022-12-26","close":15917.6875},{"date":"2022-12-27","close":15897.7217},{"date":"2022-12-28","close":15977.585},{"date":"2022-12-29","close":15882.7471},{"date":"2023-01-02","close":15872.7646},{"date":"2023-01-03","close":15678.0986},{"date":"2023-01-04","close":15553.3125},{"date":"2023-01-05","close":15638.167},{"date":"2023-01-06","close":15653.1416},{"date":"2023-01-09","close":15733.0049},{"date":"2023-01-10","close":15872.7646},{"date":"2023-01-11","close":15947.6357},{"date":"2023-01-12","close":16012.5244},{"date":"2023-01-13","close":15967.6016},{"date":"2023-01-16","close":15812.8672},{"date":"2023-01-17","close":15952.6279},{"date":"2023-01-18","close":16197.208},{"date":"2023-01-19","close":16052.4561},{"date":"2023-01-20","close":16072.4219},{"date":"2023-01-25","close":16591.5312},{"date":"2023-01-26","close":16571.5664},{"date":"2023-01-27","close":16601.5137},{"date":"2023-01-30","close":16586.5391},{"date":"2023-01-31","close":16586.5391},{"date":"2023-02-01","close":16526.6426},{"date":"2023-02-02","close":16331.9766},{"date":"2023-02-03","close":16471.7363},{"date":"2023-02-06","close":16456.7617},{"date":"2023-02-07","close":16486.7109},{"date":"2023-02-08","close":16486.7109},{"date":"2023-02-09","close":16591.5312},{"date":"2023-02-10","close":16606.5059},{"date":"2023-02-13","close":16551.5996},{"date":"2023-02-14","close":16571.5664},{"date":"2023-02-15","close":16571.5664},{"date":"2023-02-16","close":16631.4629},{"date":"2023-02-17","close":16626.4707},{"date":"2023-02-20","close":16626.4707},{"date":"2023-02-21","close":16731.291},{"date":"2023-02-22","close":16536.625},{"date":"2023-02-23","close":16746.2656},{"date":"2023-02-24","close":16636.4551},{"date":"2023-02-27","close":16701.3438},{"date":"2023-02-28","close":16696.3516},{"date":"2023-03-02","close":16586.5391},{"date":"2023-03-03","close":16970.8809},{"date":"2023-03-06","close":16950.9141},{"date":"2023-03-07","close":17020.7949},{"date":"2023-03-08","close":17145.5801},{"date":"2023-03-09","close":17235.4258},{"date":"2023-03-10","close":17020.7949},{"date":"2023-03-13","close":16651.4277},{"date":"2023-03-14","close":16307.0195},{"date":"2023-03-15","close":16411.8398},{"date":"2023-03-16","close":16212.1826},{"date":"2023-03-17","close":16217.1738},{"date":"2023-03-20","close":16257.1055},{"date":"2023-03-21","close":16162.2676},{"date":"2023-03-22","close":16431.8047},{"date":"2023-03-23","close":16401.8574},{"date":"2023-03-24","close":16257.1055},{"date":"2023-03-27","close":16411.8398},{"date":"2023-03-28","close":16746.2656},{"date":"2023-03-29","close":16711.3262},{"date":"2023-03-30","close":16596.5234},{"date":"2023-03-31","close":16741.2734},{"date":"2023-04-03","close":17045.752},{"date":"2023-04-04","close":17065.7168},{"date":"2023-04-05","close":16761.2402},{"date":"2023-04-06","close":16586.5391},{"date":"2023-04-07","close":16721.3086},{"date":"2023-04-10","close":16711.3262},{"date":"2023-04-11","close":16856.0781},{"date":"2023-04-12","close":16950.9141},{"date":"2023-04-13","close":16930.9492},{"date":"2023-04-14","close":16970.8809},{"date":"2023-04-17","close":17130.6055},{"date":"2023-04-18","close":17185.5117},{"date":"2023-04-19","close":17165.5469},{"date":"2023-04-20","close":17205.4785},{"date":"2023-04-21","close":17095.666},{"date":"2023-04-24","close":17220.4531},{"date":"2023-04-25","close":17270.3672},{"date":"2023-04-26","close":17270.3672},{"date":"2023-04-27","close":16980.8633},{"date":"2023-04-28","close":17390.1602},{"date":"2023-05-02","close":17445.0664},{"date":"2023-05-03","close":17549.8867},{"date":"2023-05-04","close":17450.0586},{"date":"2023-05-08","close":17574.8438},{"date":"2023-05-09","close":17704.6211},{"date":"2023-05-10","close":17569.8535},{"date":"2023-05-11","close":17529.9219},{"date":"2023-05-12","close":17714.6035},{"date":"2023-05-15","close":17859.3555},{"date":"2023-05-16","close":17974.1582},{"date":"2023-05-17","close":18024.0742},{"date":"2023-05-18","close":18193.0},{"date":"2023-05-19","close":18228.7227},{"date":"2023-05-22","close":18288.6191},{"date":"2023-05-23","close":18123.9023},{"date":"2023-05-24","close":18078.0},{"date":"2023-05-25","close":18004.1074},{"date":"2023-05-26","close":18113.9199},{"date":"2023-05-30","close":18248.6875},{"date":"2023-05-31","close":18014.0898},{"date":"2023-06-01","close":18168.8242},{"date":"2023-06-02","close":18368.4824},{"date":"2023-06-05","close":18722.875},{"date":"2023-06-07","close":18583.1133},{"date":"2023-06-08","close":18533.1992},{"date":"2023-06-09","close":18772.7891},{"date":"2023-06-12","close":18902.5664},{"date":"2023-06-13","close":19157.1289},{"date":"2023-06-14","close":19406.7012},{"date":"2023-06-15","close":19401.709},{"date":"2023-06-16","close":19361.7773},{"date":"2023-06-19","close":19286.9062},{"date":"2023-06-20","close":19197.0605},{"date":"2023-06-21","close":19326.8379},{"date":"2023-06-22","close":19251.9668},{"date":"2023-06-23","close":19027.3516},{"date":"2023-06-26","close":19107.2148},{"date":"2023-06-27","close":18967.4551},{"date":"2023-06-28","close":19346.8027},{"date":"2023-06-29","close":19416.6836},{"date":"2023-06-30","close":19321.8457},{"date":"2023-07-03","close":19546.0},{"date":"2023-07-04","close":19461.0},{"date":"2023-07-05","close":19406.0},{"date":"2023-07-06","close":19187.0},{"date":"2023-07-07","close":18992.4121},{"date":"2023-07-10","close":18912.5488},{"date":"2023-07-11","close":18792.0},{"date":"2023-07-12","close":18628.0},{"date":"2023-07-13","close":18867.0},{"date":"2023-07-14","close":18837.6777},{"date":"2023-07-17","close":18792.7539},{"date":"2023-07-18","close":18852.0},{"date":"2023-07-19","close":19147.1465},{"date":"2023-07-20","close":19047.3184},{"date":"2023-07-21","close":19057.3008},{"date":"2023-07-24","close":19236.9922},{"date":"2023-07-25","close":19217.0},{"date":"2023-07-26","close":19167.1113},{"date":"2023-07-27","close":19207.0},{"date":"2023-07-28","close":19301.8809},{"date":"2023-07-31","close":19421.0},{"date":"2023-08-01","close":19606.0},{"date":"2023-08-02","close":19306.0},{"date":"2023-08-03","close":19052.3086},{"date":"2023-08-04","close":19032.3438},{"date":"2023-08-07","close":19087.248},{"date":"2023-08-08","close":19157.1289},{"date":"2023-08-09","close":19162.1211},{"date":"2023-08-10","close":19401.709},{"date":"2023-08-11","close":19251.9668},{"date":"2023-08-14","close":19047.3184},{"date":"2023-08-16","close":18967.4551},{"date":"2023-08-17","close":18827.6953},{"date":"2023-08-18","close":18737.8477},{"date":"2023-08-21","close":18822.7031},{"date":"2023-08-22","close":18957.4727},{"date":"2023-08-23","close":19132.1719},{"date":"2023-08-24","close":19117.1973},{"date":"2023-08-25","close":18912.5488},{"date":"2023-08-28","close":19192.0684},{"date":"2023-08-29","close":19341.8125},{"date":"2023-08-30","close":19396.7188},{"date":"2023-08-31","close":19476.5801},{"date":"2023-09-01","close":19766.084},{"date":"2023-09-04","close":19950.7676},{"date":"2023-09-05","close":19950.7676},{"date":"2023-09-06","close":20075.5527},{"date":"2023-09-07","close":19965.7422},{"date":"2023-09-08","close":19771.0762},{"date":"2023-09-11","close":19776.0664},{"date":"2023-09-12","close":19935.793},{"date":"2023-09-13","close":19920.8184},{"date":"2023-09-14","close":20245.2617},{"date":"2023-09-15","close":20434.9375},{"date":"2023-09-18","close":20330.1172},{"date":"2023-09-19","close":20320.1328},{"date":"2023-09-20","close":20240.2715},{"date":"2023-09-21","close":19995.6895},{"date":"2023-09-22","close":19995.6895},{"date":"2023-09-25","close":20050.5957},{"date":"2023-09-26","close":19910.8359},{"date":"2023-09-27","close":20015.6562},{"date":"2023-10-04","close":18543.1816},{"date":"2023-10-05","close":19057.3008},{"date":"2023-10-06","close":19152.1367},{"date":"2023-10-10","close":19591.3848},{"date":"2023-10-11","close":19526.4961},{"date":"2023-10-12","close":19820.9902},{"date":"2023-10-13","close":19481.5723},{"date":"2023-10-16","close":19266.9414},{"date":"2023-10-17","close":19346.8027},{"date":"2023-10-18","close":19431.6582},{"date":"2023-10-19","close":19187.0781},{"date":"2023-10-20","close":19112.207},{"date":"2023-10-23","close":18967.4551},{"date":"2023-10-24","close":18977.4375},{"date":"2023-10-25","close":19082.2578},{"date":"2023-10-26","close":18722.875},{"date":"2023-10-27","close":19002.3945},{"date":"2023-10-30","close":18802.7363},{"date":"2023-10-31","close":18987.4199},{"date":"2023-11-01","close":19431.6582},{"date":"2023-11-02","close":19636.3066},{"date":"2023-11-03","close":19611.3496},{"date":"2023-11-06","close":19955.7578},{"date":"2023-11-07","close":19586.3926},{"date":"2023-11-08","close":19526.4961},{"date":"2023-11-09","close":19611.3496},{"date":"2023-11-10","close":19716.1699},{"date":"2023-11-13","close":19726.1523},{"date":"2023-11-14","close":19840.9551},{"date":"2023-11-15","close":20025.6387},{"date":"2023-11-16","close":19895.8613},{"date":"2023-11-17","close":20225.2969},{"date":"2023-11-20","close":20075.5527},{"date":"2023-11-21","close":20040.6133},{"date":"2023-11-22","close":20105.502},{"date":"2023-11-23","close":19990.6992},{"date":"2023-11-24","close":20205.3301},{"date":"2023-11-27","close":20085.5352},{"date":"2023-11-28","close":20105.502},{"date":"2023-11-29","close":19895.8613},{"date":"2023-11-30","close":19990.6992},{"date":"2023-12-01","close":20145.4336},{"date":"2023-12-04","close":19890.8691},{"date":"2023-12-05","close":19756.1016},{"date":"2023-12-06","close":20190.3555},{"date":"2023-12-07","close":19935.793},{"date":"2023-12-08","close":19661.2637},{"date":"2023-12-11","close":19855.9297},{"date":"2023-12-12","close":19900.8535},{"date":"2023-12-13","close":19915.8281},{"date":"2023-12-14","close":19621.332},{"date":"2023-12-15","close":19706.1875},{"date":"2023-12-18","close":19496.5469},{"date":"2023-12-19","close":19641.2988},{"date":"2023-12-20","close":19870.9043},{"date":"2023-12-21","close":19641.2988},{"date":"2023-12-22","close":19756.1016},{"date":"2023-12-26","close":19671.2461},{"date":"2023-12-27","close":19875.8965},{"date":"2023-12-28","close":19875.8965},{"date":"2024-01-02","close":19915.8281},{"date":"2024-01-03","close":19970.7324},{"date":"2024-01-04","close":20040.6133},{"date":"2024-01-05","close":20230.2871},{"date":"2024-01-08","close":20130.459},{"date":"2024-01-09","close":20325.125},{"date":"2024-01-10","close":20554.7305},{"date":"2024-01-11","close":21008.9512},{"date":"2024-01-12","close":20983.9941},{"date":"2024-01-15","close":21363.3438},{"date":"2024-01-16","close":21108.7812},{"date":"2024-01-17","close":21003.9609},{"date":"2024-01-18","close":21023.0},{"date":"2024-01-19","close":21123.7539},{"date":"2024-01-22","close":21388.3008},{"date":"2024-01-23","close":21368.3359},{"date":"2024-01-24","close":21313.4297},{"date":"2024-01-25","close":21283.4805},{"date":"2024-01-26","close":20998.9688},{"date":"2024-01-29","close":21313.4297},{"date":"2024-01-30","close":21378.3184},{"date":"2024-01-31","close":21577.9746},{"date":"2024-02-01","close":21348.3691},{"date":"2024-02-02","close":21503.1035},{"date":"2024-02-05","close":21503.1035},{"date":"2024-02-06","close":21393.293},{"date":"2024-02-07","close":21453.1895},{"date":"2024-02-08","close":21667.8203},{"date":"2024-02-13","close":21972.2988},{"date":"2024-02-14","close":21787.6152},{"date":"2024-02-15","close":21897.4277},{"date":"2024-02-16","close":22067.1367},{"date":"2024-02-19","close":22201.9043},{"date":"2024-02-20","close":22137.0156},{"date":"2024-02-21","close":22092.0938},{"date":"2024-02-22","close":22471.4414},{"date":"2024-02-23","close":22451.4766},{"date":"2024-02-26","close":22511.373},{"date":"2024-02-27","close":22611.2031},{"date":"2024-02-28","close":22481.4258},{"date":"2024-02-29","close":22491.4082},{"date":"2024-03-04","close":22850.791},{"date":"2024-03-05","close":22975.5781},{"date":"2024-03-06","close":23035.4746},{"date":"2024-03-07","close":22960.6035},{"date":"2024-03-08","close":23025.4922},{"date":"2024-03-11","close":22416.5371},{"date":"2024-03-12","close":22251.8184},{"date":"2024-03-13","close":22301.7344},{"date":"2024-03-14","close":22346.6562},{"date":"2024-03-15","close":22426.5195},{"date":"2024-03-18","close":22985.5605},{"date":"2024-03-19","close":23125.3203},{"date":"2024-03-20","close":23300.0195},{"date":"2024-03-21","close":23599.5059},{"date":"2024-03-22","close":23594.5156},{"date":"2024-03-25","close":23359.918},{"date":"2024-03-26","close":23399.8496},{"date":"2024-03-27","close":23549.5918},{"date":"2024-03-28","close":23349.9355},{"date":"2024-03-29","close":23324.9785},{"date":"2024-04-01","close":23075.4062},{"date":"2024-04-02","close":22970.5859},{"date":"2024-04-03","close":22900.7051},{"date":"2024-04-04","close":23085.3887},{"date":"2024-04-05","close":22840.8086},{"date":"2024-04-08","close":23055.4395},{"date":"2024-04-09","close":23329.9688},{"date":"2024-04-11","close":23200.1914},{"date":"2024-04-12","close":23314.9941},{"date":"2024-04-15","close":23250.1055},{"date":"2024-04-16","close":22860.7734},{"date":"2024-04-17","close":22616.1934},{"date":"2024-04-18","close":22616.1934},{"date":"2024-04-19","close":22311.7168},{"date":"2024-04-22","close":22461.459},{"date":"2024-04-23","close":22511.373},{"date":"2024-04-24","close":22960.6035},{"date":"2024-04-25","close":22466.4512},{"date":"2024-04-26","close":22666.1074},{"date":"2024-04-29","close":22785.9023},{"date":"2024-04-30","close":23270.0723},{"date":"2024-05-02","close":23165.252},{"date":"2024-05-03","close":23015.5078},{"date":"2024-05-07","close":23290.0371},{"date":"2024-05-08","close":22935.6465},{"date":"2024-05-09","close":22945.6289},{"date":"2024-05-10","close":23180.2266},{"date":"2024-05-13","close":23005.5254},{"date":"2024-05-14","close":23025.4922},{"date":"2024-05-16","close":23075.4062},{"date":"2024-05-17","close":23150.2773},{"date":"2024-05-20","close":23344.9434},{"date":"2024-05-21","close":23275.0625},{"date":"2024-05-22","close":23135.3027},{"date":"2024-05-23","close":23235.1309},{"date":"2024-05-24","close":23125.3203},{"date":"2024-05-27","close":23329.9688},{"date":"2024-05-28","close":23439.7812},{"date":"2024-05-29","close":23250.1055},{"date":"2024-05-30","close":23050.4492},{"date":"2024-05-31","close":23484.7031},{"date":"2024-06-03","close":23604.498},{"date":"2024-06-04","close":23574.5488},{"date":"2024-06-05","close":23275.0625},{"date":"2024-06-07","close":23230.1406},{"date":"2024-06-10","close":23429.7969},{"date":"2024-06-11","close":23489.6953},{"date":"2024-06-12","close":23329.9688},{"date":"2024-06-13","close":23180.2266},{"date":"2024-06-14","close":23160.2598},{"date":"2024-06-17","close":22890.7227},{"date":"2024-06-18","close":22900.7051},{"date":"2024-06-19","close":22995.543},{"date":"2024-06-20","close":22955.6113},{"date":"2024-06-21","close":23120.3281},{"date":"2024-06-24","close":23165.252},{"date":"2024-06-25","close":23489.6953},{"date":"2024-06-26","close":23584.5332},{"date":"2024-06-27","close":23504.6699},{"date":"2024-06-28","close":23634.4473},{"date":"2024-07-01","close":23869.0449},{"date":"2024-07-02","close":24208.4609},{"date":"2024-07-03","close":24208.4609},{"date":"2024-07-04","close":24532.9043},{"date":"2024-07-05","close":24303.2988},{"date":"2024-07-08","close":24233.418},{"date":"2024-07-09","close":24363.1953},{"date":"2024-07-10","close":24597.793},{"date":"2024-07-11","close":24747.5371},{"date":"2024-07-12","close":24642.7168},{"date":"2024-07-15","close":24637.7246},{"date":"2024-07-16","close":24722.5801},{"date":"2024-07-17","close":24767.502},{"date":"2024-07-18","close":24353.2129},{"date":"2024-07-19","close":24213.4531},{"date":"2024-07-22","close":23938.9238},{"date":"2024-07-23","close":23988.8379},{"date":"2024-07-24","close":23634.4473},{"date":"2024-07-25","close":22905.6973},{"date":"2024-07-26","close":22845.8008},{"date":"2024-07-29","close":23374.8926},{"date":"2024-07-30","close":23105.3555},{"date":"2024-07-31","close":23669.3867},{"date":"2024-08-01","close":22790.8945},{"date":"2024-08-02","close":21483.1387},{"date":"2024-08-05","close":18877.6094},{"date":"2024-08-06","close":20345.0898},{"date":"2024-08-07","close":20924.0977},{"date":"2024-08-08","close":20789.3281},{"date":"2024-08-09","close":20914.1152},{"date":"2024-08-12","close":20854.2168},{"date":"2024-08-13","close":21388.3008},{"date":"2024-08-14","close":21677.8047},{"date":"2024-08-16","close":22486.416},{"date":"2024-08-19","close":22256.8105},{"date":"2024-08-20","close":22496.3984},{"date":"2024-08-21","close":22416.5371},{"date":"2024-08-22","close":22461.459},{"date":"2024-08-23","close":22486.416},{"date":"2024-08-26","close":22346.6562},{"date":"2024-08-27","close":22446.0},{"date":"2024-08-28","close":22546.3145},{"date":"2024-08-29","close":22661.1172},{"date":"2024-08-30","close":22711.0312},{"date":"2024-09-02","close":22875.748},{"date":"2024-09-03","close":22875.748},{"date":"2024-09-04","close":22211.8867},{"date":"2024-09-05","close":21987.2734},{"date":"2024-09-06","close":21797.5977},{"date":"2024-09-09","close":21772.6406},{"date":"2024-09-10","close":21727.7188},{"date":"2024-09-11","close":21213.5996},{"date":"2024-09-12","close":21882.4531},{"date":"2024-09-13","close":21622.8984},{"date":"2024-09-19","close":22042.1797},{"date":"2024-09-20","close":22276.7754},{"date":"2024-09-23","close":22166.9648},{"date":"2024-09-24","close":22311.7168},{"date":"2024-09-25","close":22201.9043},{"date":"2024-09-26","close":22825.834},{"date":"2024-09-27","close":22965.5938},{"date":"2024-09-30","close":22561.2871},{"date":"2024-10-02","close":22596.2285},{"date":"2024-10-04","close":22860.7734},{"date":"2024-10-07","close":23230.1406},{"date":"2024-10-08","close":22940.6367},{"date":"2024-10-10","close":22915.6797},{"date":"2024-10-11","close":22960.6035},{"date":"2024-10-14","close":22845.8008},{"date":"2024-10-15","close":23105.3555},{"date":"2024-10-16","close":22920.6719},{"date":"2024-10-17","close":22671.0996},{"date":"2024-10-18","close":22735.9883},{"date":"2024-10-21","close":22795.8848},{"date":"2024-10-22","close":22531.3398},{"date":"2024-10-23","close":22381.5957},{"date":"2024-10-24","close":22231.8535},{"date":"2024-10-25","close":22191.9219},{"date":"2024-10-28","close":22571.2715},{"date":"2024-10-29","close":22740.9805},{"date":"2024-10-30","close":22900.0},{"date":"2024-10-31","close":22845.8008},{"date":"2024-11-01","close":22451.4766},{"date":"2024-11-04","close":22451.4766},{"date":"2024-11-05","close":22516.0},{"date":"2024-11-06","close":22940.6367},{"date":"2024-11-07","close":23275.0625},{"date":"2024-11-08","close":23180.2266},{"date":"2024-11-11","close":23145.2852},{"date":"2024-11-12","close":23165.252},{"date":"2024-11-13","close":22885.7305},{"date":"2024-11-14","close":22910.6895},{"date":"2024-11-15","close":22985.5605},{"date":"2024-11-18","close":22730.9961},{"date":"2024-11-19","close":22935.6465},{"date":"2024-11-20","close":22726.0059},{"date":"2024-11-21","close":22775.9199},{"date":"2024-11-22","close":22745.9707},{"date":"2024-11-25","close":23055.4395},{"date":"2024-11-26","close":22711.0312},{"date":"2024-11-27","close":22461.459},{"date":"2024-11-28","close":22740.9805},{"date":"2024-11-29","close":22666.1074},{"date":"2024-12-02","close":22890.7227},{"date":"2024-12-03","close":23290.0371},{"date":"2024-12-04","close":23200.1914},{"date":"2024-12-05","close":23260.0898},{"date":"2024-12-06","close":22960.6035},{"date":"2024-12-09","close":23170.2441},{"date":"2024-12-10","close":23155.2695},{"date":"2024-12-11","close":23225.1484},{"date":"2024-12-12","close":23544.6016},{"date":"2024-12-13","close":23190.209},{"date":"2024-12-16","close":23215.166},{"date":"2024-12-17","close":23175.2344},{"date":"2024-12-18","close":23015.5078},{"date":"2024-12-19","close":22885.7305},{"date":"2024-12-20","close":22825.834},{"date":"2024-12-23","close":23030.4824},{"date":"2024-12-24","close":23115.3379},{"date":"2024-12-26","close":23429.7969},{"date":"2024-12-27","close":23744.2578},{"date":"2024-12-30","close":23534.6172},{"date":"2025-01-02","close":23469.7285},{"date":"2025-01-03","close":23489.6953},{"date":"2025-01-06","close":23185.2168},{"date":"2025-01-07","close":23559.5742},{"date":"2025-01-08","close":23329.9688},{"date":"2025-01-09","close":23215.166},{"date":"2025-01-10","close":22885.7305},{"date":"2025-01-13","close":22855.7832},{"date":"2025-01-14","close":22656.125},{"date":"2025-01-15","close":22800.877},{"date":"2025-01-16","close":22785.9023},{"date":"2025-01-17","close":22581.2539},{"date":"2025-01-20","close":22940.6367},{"date":"2025-01-21","close":22795.8848},{"date":"2025-01-22","close":23025.4922},{"date":"2025-01-23","close":23275.0625},{"date":"2025-01-24","close":23120.3281},{"date":"2025-01-31","close":23464.7383},{"date":"2025-02-03","close":23015.5078},{"date":"2025-02-04","close":23170.2441},{"date":"2025-02-05","close":23210.1738},{"date":"2025-02-06","close":23195.2012},{"date":"2025-02-07","close":23010.5176},{"date":"2025-02-10","close":23115.3379},{"date":"2025-02-11","close":22950.6191},{"date":"2025-02-12","close":22930.6543},{"date":"2025-02-13","close":23235.1309},{"date":"2025-02-14","close":23160.2598},{"date":"2025-02-17","close":23429.7969},{"date":"2025-02-18","close":23364.9082},{"date":"2025-02-19","close":23245.1152},{"date":"2025-02-20","close":23095.3711},{"date":"2025-02-21","close":23120.3281},{"date":"2025-02-24","close":22990.5508},{"date":"2025-02-25","close":22940.6367},{"date":"2025-02-26","close":22950.6191},{"date":"2025-02-27","close":23020.5},{"date":"2025-02-28","close":22701.0488},{"date":"2025-03-04","close":23000.5352},{"date":"2025-03-05","close":23067.4199},{"date":"2025-03-06","close":23270.0723},{"date":"2025-03-07","close":22930.6543},{"date":"2025-03-10","close":22840.8086},{"date":"2025-03-11","close":22436.502},{"date":"2025-03-12","close":22666.1074},{"date":"2025-03-13","close":22830.8262},{"date":"2025-03-14","close":22805.8691},{"date":"2025-03-17","close":23285.0469},{"date":"2025-03-18","close":23394.8574},{"date":"2025-03-19","close":23604.498},{"date":"2025-03-20","close":23664.3945},{"date":"2025-03-21","close":23714.3105},{"date":"2025-03-24","close":23494.6855},{"date":"2025-03-25","close":23504.6699},{"date":"2025-03-26","close":23769.2148},{"date":"2025-03-27","close":23584.5332},{"date":"2025-03-28","close":23145.2852},{"date":"2025-03-31","close":22521.3574},{"date":"2025-04-01","close":22735.9883},{"date":"2025-04-02","close":22591.2363},{"date":"2025-04-03","close":21742.6934},{"date":"2025-04-04","close":21013.9434},{"date":"2025-04-07","close":19556.4434},{"date":"2025-04-08","close":20684.5078},{"date":"2025-04-09","close":19980.7168},{"date":"2025-04-10","close":21483.1387},{"date":"2025-04-11","close":21003.9609},{"date":"2025-04-14","close":21243.5488},{"date":"2025-04-15","close":21348.3691},{"date":"2025-04-16","close":20988.9863},{"date":"2025-04-17","close":21543.0352},{"date":"2025-04-18","close":21672.8125},{"date":"2025-04-21","close":21438.2148},{"date":"2025-04-22","close":21493.1211},{"date":"2025-04-23","close":22072.127},{"date":"2025-04-24","close":22057.1523},{"date":"2025-04-25","close":22266.793},{"date":"2025-04-28","close":22536.3301},{"date":"2025-04-29","close":22586.2461},{"date":"2025-04-30","close":22616.1934},{"date":"2025-05-02","close":22920.6719},{"date":"2025-05-07","close":22952.6172},{"date":"2025-05-08","close":22855.7832},{"date":"2025-05-09","close":23150.2773},{"date":"2025-05-12","close":23295.0293},{"date":"2025-05-13","close":23534.6172},{"date":"2025-05-14","close":23509.6602},{"date":"2025-05-15","close":23205.1836},{"date":"2025-05-16","close":23235.1309},{"date":"2025-05-19","close":23250.1055},{"date":"2025-05-20","close":23290.0371},{"date":"2025-05-21","close":23250.1055},{"date":"2025-05-22","close":23120.3281},{"date":"2025-05-23","close":23150.2773},{"date":"2025-05-26","close":23314.9941},{"date":"2025-05-27","close":23444.7715},{"date":"2025-05-28","close":23569.5586},{"date":"2025-05-29","close":23834.1035},{"date":"2025-05-30","close":23874.0352},{"date":"2025-06-02","close":23489.6953},{"date":"2025-06-04","close":23734.2754},{"date":"2025-06-05","close":23339.9512},{"date":"2025-06-09","close":23684.3613},{"date":"2025-06-10","close":23579.541},{"date":"2025-06-11","close":23641.4355},{"date":"2025-06-12","close":23624.4629},{"date":"2025-06-13","close":23334.9609},{"date":"2025-06-16","close":23524.6348},{"date":"2025-06-17","close":23574.5488},{"date":"2025-06-18","close":23759.2324},{"date":"2025-06-19","close":23709.3184},{"date":"2025-06-20","close":23624.4629},{"date":"2025-06-23","close":23364.9082},{"date":"2025-06-24","close":23524.6348},{"date":"2025-06-25","close":23529.627},{"date":"2025-06-26","close":23739.2676},{"date":"2025-06-27","close":24013.7949},{"date":"2025-06-30","close":24198.4785},{"date":"2025-07-01","close":24323.2656},{"date":"2025-07-02","close":23953.8984},{"date":"2025-07-03","close":23819.1289},{"date":"2025-07-04","close":23978.8555},{"date":"2025-07-07","close":24033.7617},{"date":"2025-07-08","close":23869.0449},{"date":"2025-07-09","close":23864.0527},{"date":"2025-07-10","close":23864.0527},{"date":"2025-07-11","close":23913.9668},{"date":"2025-07-14","close":24028.7695},{"date":"2025-07-15","close":24023.7793},{"date":"2025-07-16","close":23898.9922},{"date":"2025-07-17","close":24168.5293},{"date":"2025-07-18","close":24058.7188},{"date":"2025-07-21","close":24228.4277},{"date":"2025-07-22","close":24133.5898},{"date":"2025-07-23","close":24897.2793},{"date":"2025-07-24","close":25012.082},{"date":"2025-07-25","close":24702.6133},{"date":"2025-07-28","close":24617.7598},{"date":"2025-07-29","close":24532.9043},{"date":"2025-07-30","close":24482.9902},{"date":"2025-07-31","close":24083.6758},{"date":"2025-08-01","close":24867.332},{"date":"2025-08-04","close":24492.9727},{"date":"2025-08-05","close":24388.1543},{"date":"2025-08-06","close":24567.8457},{"date":"2025-08-07","close":25286.6113},{"date":"2025-08-08","close":25366.4746},{"date":"2025-08-11","close":25631.0215},{"date":"2025-08-12","close":25890.5762},{"date":"2025-08-13","close":26254.9512},{"date":"2025-08-14","close":25815.7031},{"date":"2025-08-18","close":26614.334},{"date":"2025-08-19","close":26384.7285},{"date":"2025-08-20","close":25955.4648},{"date":"2025-08-21","close":26344.7969},{"date":"2025-08-22","close":26409.6855},{"date":"2025-08-25","close":26045.3105},{"date":"2025-08-26","close":26170.0957},{"date":"2025-08-27","close":25710.8848},{"date":"2025-08-28","close":26175.0879},{"date":"2025-08-29","close":26125.1738},{"date":"2025-09-01","close":25745.8242},{"date":"2025-09-02","close":26135.1562},{"date":"2025-09-03","close":25775.7715},{"date":"2025-09-04","close":26075.2578},{"date":"2025-09-05","close":26269.9238},{"date":"2025-09-08","close":26504.5215},{"date":"2025-09-09","close":26180.0781},{"date":"2025-09-10","close":26334.8125},{"date":"2025-09-11","close":26559.4277},{"date":"2025-09-12","close":26704.1797},{"date":"2025-09-15","close":26624.3164},{"date":"2025-09-16","close":26848.9316},{"date":"2025-09-17","close":26714.1621},{"date":"2025-09-18","close":26878.8789},{"date":"2025-09-19","close":26604.3516},{"date":"2025-09-22","close":26833.957},{"date":"2025-09-23","close":26804.0078},{"date":"2025-09-24","close":27038.6055},{"date":"2025-09-25","close":27108.4863},{"date":"2025-09-26","close":26973.7168},{"date":"2025-09-29","close":26684.2129},{"date":"2025-09-30","close":26684.2129},{"date":"2025-10-01","close":26734.1289},{"date":"2025-10-02","close":26399.7012},{"date":"2025-10-10","close":27328.1094},{"date":"2025-10-13","close":27363.0488},{"date":"2025-10-14","close":26614.334},{"date":"2025-10-15","close":27562.707},{"date":"2025-10-16","close":27577.6797},{"date":"2025-10-17","close":27168.3828},{"date":"2025-10-20","close":27797.3047},{"date":"2025-10-21","close":27777.3379},{"date":"2025-10-22","close":28086.8066},{"date":"2025-10-23","close":27842.2266},{"date":"2025-10-24","close":28066.8418},{"date":"2025-10-27","close":28111.7637},{"date":"2025-10-28","close":28121.748},{"date":"2025-10-29","close":28006.9434},{"date":"2025-10-30","close":27697.4746},{"date":"2025-10-31","close":28600.9258},{"date":"2025-11-03","close":28625.8828},{"date":"2025-11-04","close":28346.3613},{"date":"2025-11-05","close":27772.3457},{"date":"2025-11-06","close":28166.6699},{"date":"2025-11-07","close":28196.6191},{"date":"2025-11-10","close":28501.0957},{"date":"2025-11-11","close":28101.7812},{"date":"2025-11-12","close":28740.6855},{"date":"2025-11-13","close":29055.1465},{"date":"2025-11-14","close":28715.7285},{"date":"2025-11-17","close":28620.8906},{"date":"2025-11-18","close":27817.2695},{"date":"2025-11-19","close":27882.1582},{"date":"2025-11-20","close":28341.3711},{"date":"2025-11-21","close":28206.6016},{"date":"2025-11-24","close":28895.4199},{"date":"2025-11-25","close":28281.4727},{"date":"2025-11-26","close":28630.873},{"date":"2025-11-27","close":28830.5312},{"date":"2025-11-28","close":28775.625},{"date":"2025-12-01","close":28156.6875},{"date":"2025-12-02","close":28630.873},{"date":"2025-12-03","close":28655.8301},{"date":"2025-12-04","close":28900.4102},{"date":"2025-12-05","close":28705.7441},{"date":"2025-12-08","close":28910.3945},{"date":"2025-12-09","close":28790.5996},{"date":"2025-12-10","close":28605.916},{"date":"2025-12-11","close":28750.668},{"date":"2025-12-12","close":29010.2227},{"date":"2025-12-15","close":29234.8379},{"date":"2025-12-16","close":28985.2656},{"date":"2025-12-17","close":28700.7539},{"date":"2025-12-18","close":28730.7031},{"date":"2025-12-19","close":28980.2734},{"date":"2025-12-22","close":29169.9492},{"date":"2025-12-23","close":28770.6328},{"date":"2025-12-24","close":29329.6738},{"date":"2025-12-26","close":29140.0},{"date":"2025-12-29","close":29125.0},{"date":"2025-12-30","close":29255.0},{"date":"2026-01-02","close":29275.0},{"date":"2026-01-05","close":29620.0},{"date":"2026-01-06","close":30295.0},{"date":"2026-01-07","close":30125.0},{"date":"2026-01-08","close":29675.0},{"date":"2026-01-09","close":29990.0},{"date":"2026-01-12","close":31050.0},{"date":"2026-01-13","close":30840.0},{"date":"2026-01-14","close":31285.0},{"date":"2026-01-15","close":31325.0},{"date":"2026-01-16","close":31420.0},{"date":"2026-01-19","close":31215.0},{"date":"2026-01-20","close":30880.0},{"date":"2026-01-21","close":30985.0},{"date":"2026-01-22","close":30830.0},{"date":"2026-01-23","close":30925.0},{"date":"2026-01-26","close":30295.0},{"date":"2026-01-27","close":30580.0},{"date":"2026-01-28","close":30055.0},{"date":"2026-01-29","close":30395.0},{"date":"2026-01-30","close":30355.0},{"date":"2026-02-02","close":30265.0},{"date":"2026-02-03","close":31275.0},{"date":"2026-02-04","close":31365.0},{"date":"2026-02-05","close":31305.0},{"date":"2026-02-06","close":31450.0},{"date":"2026-02-09","close":32555.0},{"date":"2026-02-10","close":33130.0},{"date":"2026-02-11","close":33225.0},{"date":"2026-02-12","close":33130.0},{"date":"2026-02-13","close":32805.0},{"date":"2026-02-19","close":33025.0},{"date":"2026-02-20","close":32660.0},{"date":"2026-02-23","close":32420.0},{"date":"2026-02-24","close":32690.0},{"date":"2026-02-25","close":32835.0},{"date":"2026-02-26","close":33250.0},{"date":"2026-02-27","close":33535.0},{"date":"2026-03-03","close":32150.0},{"date":"2026-03-04","close":30960.0},{"date":"2026-03-05","close":31650.0},{"date":"2026-03-06","close":31540.0},{"date":"2026-03-09","close":29900.0},{"date":"2026-03-10","close":31170.0},{"date":"2026-03-11","close":31675.0},{"date":"2026-03-12","close":31235.0},{"date":"2026-03-13","close":30875.0},{"date":"2026-03-16","close":31055.0},{"date":"2026-03-17","close":30820.0},{"date":"2026-03-18","close":31530.0},{"date":"2026-03-19","close":30895.0},{"date":"2026-03-20","close":30895.0},{"date":"2026-03-23","close":29885.0},{"date":"2026-03-24","close":30380.0},{"date":"2026-03-25","close":30845.0},{"date":"2026-03-26","close":31190.0},{"date":"2026-03-27","close":30745.0},{"date":"2026-03-30","close":29890.0},{"date":"2026-03-31","close":29885.0},{"date":"2026-04-01","close":31565.0},{"date":"2026-04-02","close":30740.0},{"date":"2026-04-03","close":31450.0},{"date":"2026-04-06","close":31405.0},{"date":"2026-04-07","close":31580.0},{"date":"2026-04-08","close":32490.0},{"date":"2026-04-09","close":31955.0},{"date":"2026-04-10","close":31975.0},{"date":"2026-04-13","close":31980.0},{"date":"2026-04-14","close":32445.0},{"date":"2026-04-15","close":32375.0},{"date":"2026-04-16","close":32690.0},{"date":"2026-04-17","close":32370.0},{"date":"2026-04-20","close":32590.0},{"date":"2026-04-21","close":32555.0},{"date":"2026-04-22","close":32195.0},{"date":"2026-04-23","close":31987.0},{"date":"2026-04-24","close":31825.0},{"date":"2026-04-27","close":32225.0},{"date":"2026-04-28","close":32285.0},{"date":"2026-04-29","close":32250.0},{"date":"2026-04-30","close":31895.0},{"date":"2026-05-04","close":32015.0},{"date":"2026-05-06","close":32230.0},{"date":"2026-05-07","close":32465.0},{"date":"2026-05-08","close":32875.0},{"date":"2026-05-11","close":32565.0},{"date":"2026-05-12","close":33175.0},{"date":"2026-05-13","close":33755.0},{"date":"2026-05-14","close":33760.0},{"date":"2026-05-15","close":33175.0},{"date":"2026-05-18","close":32845.0},{"date":"2026-05-19","close":33040.0},{"date":"2026-05-20","close":32035.0},{"date":"2026-05-21","close":33140.0},{"date":"2026-05-22","close":33140.0},{"date":"2026-05-26","close":33800.0},{"date":"2026-05-27","close":33675.0},{"date":"2026-05-28","close":33320.0},{"date":"2026-05-29","close":34135.0},{"date":"2026-06-01","close":33815.0},{"date":"2026-06-02","close":33515.0},{"date":"2026-06-04","close":33690.0},{"date":"2026-06-05","close":34080.0},{"date":"2026-06-08","close":32980.0},{"date":"2026-06-09","close":33440.0},{"date":"2026-06-10","close":33225.0},{"date":"2026-06-11","close":32870.0},{"date":"2026-06-12","close":33340.0},{"date":"2026-06-15","close":34220.0},{"date":"2026-06-16","close":34110.0},{"date":"2026-06-17","close":34695.0},{"date":"2026-06-18","close":35100.0},{"date":"2026-06-19","close":34655.0},{"date":"2026-06-22","close":35030.0},{"date":"2026-06-23","close":34670.0},{"date":"2026-06-24","close":33970.0},{"date":"2026-06-25","close":34595.0},{"date":"2026-06-26","close":34230.0},{"date":"2026-06-29","close":34210.0},{"date":"2026-06-30","close":34555.0},{"date":"2026-07-01","close":34640.0},{"date":"2026-07-02","close":36145.0},{"date":"2026-07-03","close":34925.0},{"date":"2026-07-06","close":35240.0},{"date":"2026-07-07","close":35010.0},{"date":"2026-07-08","close":34780.0},{"date":"2026-07-09","close":34610.0},{"date":"2026-07-10","close":35400.0},{"date":"2026-07-13","close":34535.0},{"date":"2026-07-14","close":34810.0},{"date":"2026-07-15","close":35020.0},{"date":"2026-07-16","close":34680.0},{"date":"2026-07-20","close":34160.0},{"date":"2026-07-21","close":34495.0},{"date":"2026-07-22","close":34595.0},{"date":"2026-07-23","close":35040.0},{"date":"2026-07-24","close":34595.0},{"date":"2026-07-27","close":34970.0},{"date":"2026-07-28","close":34000.0},{"date":"2026-07-29","close":34000.0},{"date":"2026-07-30","close":34185.0},{"date":"2026-07-31","close":34415.0},{"date":"2026-08-03","close":33940.0},{"date":"2026-08-04","close":34000.0},{"date":"2026-08-05","close":34695.0},{"date":"2026-08-06","close":34820.0},{"date":"2026-08-07","close":34975.0},{"date":"2026-08-10","close":35095.0},{"date":"2026-08-11","close":35430.0},{"date":"2026-08-12","close":35585.0},{"date":"2026-08-13","close":35800.0},{"date":"2026-08-14","close":36230.0},{"date":"2026-08-18","close":35570.0},{"date":"2026-08-19","close":34640.0},{"date":"2026-08-20","close":34485.0},{"date":"2026-08-21","close":34885.0},{"date":"2026-08-24","close":34810.0},{"date":"2026-08-25","close":34930.0},{"date":"2026-08-26","close":35260.0},{"date":"2026-08-27","close":35520.0},{"date":"2026-08-28","close":35615.0},{"date":"2026-08-31","close":35775.0},{"date":"2026-09-01","close":35935.0},{"date":"2026-09-02","close":35280.0},{"date":"2026-09-03","close":35180.0},{"date":"2026-09-04","close":35190.0},{"date":"2026-09-07","close":35555.0},{"date":"2026-09-08","close":34790.0},{"date":"2026-09-09","close":34855.0},{"date":"2026-09-10","close":34695.0},{"date":"2026-09-11","close":34755.0},{"date":"2026-09-14","close":34780.0},{"date":"2026-09-15","close":34830.0},{"date":"2026-09-16","close":34760.0},{"date":"2026-09-17","close":35295.0},{"date":"2026-09-18","close":35105.0},{"date":"2026-09-21","close":35265.0},{"date":"2026-09-22","close":35270.0},{"date":"2026-09-23","close":35370.0},{"date":"2026-09-28","close":35425.0},{"date":"2026-09-29","close":35080.0},{"date":"2026-09-30","close":35345.0},{"date":"2026-10-01","close":35325.0},{"date":"2026-10-02","close":35520.0},{"date":"2026-10-06","close":35945.0},{"date":"2026-10-07","close":35975.0},{"date":"2026-10-08","close":35795.0},{"date":"2026-10-12","close":35490.0},{"date":"2026-10-13","close":35500.0},{"date":"2026-10-14","close":35320.0},{"date":"2026-10-15","close":34660.0},{"date":"2026-10-16","close":35450.0},{"date":"2026-10-19","close":35180.0},{"date":"2026-10-20","close":34630.0},{"date":"2026-10-21","close":34760.0},{"date":"2026-10-22","close":34725.0},{"date":"2026-10-23","close":33765.0}],"chart_data":[{"date":"2024-10-24","open":22187,"high":22247,"low":22157,"close":22232,"volume":6126},{"date":"2024-10-25","open":22197,"high":22227,"low":22123,"close":22192,"volume":53},{"date":"2024-10-28","open":22191,"high":22626,"low":22191,"close":22571,"volume":621},{"date":"2024-10-29","open":22647,"high":22741,"low":22647,"close":22741,"volume":189},{"date":"2024-10-30","open":22840,"high":23030,"low":22840,"close":22900,"volume":470},{"date":"2024-10-31","open":22851,"high":22851,"low":22756,"close":22846,"volume":438},{"date":"2024-11-01","open":22596,"high":22631,"low":22441,"close":22451,"volume":122},{"date":"2024-11-04","open":22336,"high":23080,"low":22216,"close":22451,"volume":250},{"date":"2024-11-05","open":22356,"high":22626,"low":22356,"close":22516,"volume":55},{"date":"2024-11-06","open":22617,"high":23061,"low":22617,"close":22941,"volume":760},{"date":"2024-11-07","open":23050,"high":23429,"low":23050,"close":23275,"volume":1159},{"date":"2024-11-08","open":23290,"high":23374,"low":23120,"close":23180,"volume":842},{"date":"2024-11-11","open":23100,"high":23319,"low":23095,"close":23145,"volume":577},{"date":"2024-11-12","open":23250,"high":23414,"low":23100,"close":23165,"volume":1541},{"date":"2024-11-13","open":23166,"high":23166,"low":22886,"close":22886,"volume":257},{"date":"2024-11-14","open":23011,"high":23116,"low":22911,"close":22911,"volume":169},{"date":"2024-11-15","open":22921,"high":23091,"low":22921,"close":22986,"volume":57},{"date":"2024-11-18","open":22866,"high":22916,"low":22697,"close":22731,"volume":313},{"date":"2024-11-19","open":22731,"high":23001,"low":22731,"close":22936,"volume":226},{"date":"2024-11-20","open":22820,"high":23015,"low":22706,"close":22726,"volume":425},{"date":"2024-11-21","open":22896,"high":22896,"low":22741,"close":22776,"volume":35},{"date":"2024-11-22","open":22851,"high":22856,"low":22736,"close":22746,"volume":416},{"date":"2024-11-25","open":22711,"high":23120,"low":22711,"close":23055,"volume":42},{"date":"2024-11-26","open":23040,"high":23040,"low":22626,"close":22711,"volume":301},{"date":"2024-11-27","open":22815,"high":22815,"low":22461,"close":22461,"volume":92},{"date":"2024-11-28","open":22382,"high":22811,"low":22382,"close":22741,"volume":205},{"date":"2024-11-29","open":22711,"high":22721,"low":22646,"close":22666,"volume":398},{"date":"2024-12-02","open":22667,"high":23061,"low":22627,"close":22891,"volume":831},{"date":"2024-12-03","open":23155,"high":23290,"low":23055,"close":23290,"volume":547},{"date":"2024-12-04","open":23290,"high":23334,"low":23200,"close":23200,"volume":269},{"date":"2024-12-05","open":23245,"high":23300,"low":23125,"close":23260,"volume":30},{"date":"2024-12-06","open":23226,"high":23226,"low":22906,"close":22961,"volume":356},{"date":"2024-12-09","open":22965,"high":23250,"low":22965,"close":23170,"volume":782},{"date":"2024-12-10","open":23344,"high":23344,"low":23125,"close":23155,"volume":427},{"date":"2024-12-11","open":23085,"high":23275,"low":23085,"close":23225,"volume":228},{"date":"2024-12-12","open":23226,"high":23590,"low":23226,"close":23545,"volume":660},{"date":"2024-12-13","open":23524,"high":23524,"low":23125,"close":23190,"volume":677},{"date":"2024-12-16","open":23190,"high":23295,"low":23160,"close":23215,"volume":174},{"date":"2024-12-17","open":23225,"high":23324,"low":23175,"close":23175,"volume":26},{"date":"2024-12-18","open":23056,"high":23121,"low":23001,"close":23016,"volume":396},{"date":"2024-12-19","open":22896,"high":23056,"low":22622,"close":22886,"volume":531},{"date":"2024-12-20","open":22846,"high":23066,"low":22821,"close":22826,"volume":466},{"date":"2024-12-23","open":22905,"high":23090,"low":22905,"close":23030,"volume":249},{"date":"2024-12-24","open":22950,"high":23140,"low":22950,"close":23115,"volume":195},{"date":"2024-12-26","open":23001,"high":23430,"low":23001,"close":23430,"volume":213},{"date":"2024-12-27","open":23439,"high":23744,"low":23439,"close":23744,"volume":1078},{"date":"2024-12-30","open":23765,"high":23765,"low":23525,"close":23535,"volume":623},{"date":"2025-01-02","open":23535,"high":23615,"low":23465,"close":23470,"volume":690},{"date":"2025-01-03","open":22966,"high":23690,"low":22966,"close":23490,"volume":161},{"date":"2025-01-06","open":23639,"high":23639,"low":23160,"close":23185,"volume":1125},{"date":"2025-01-07","open":23390,"high":23560,"low":23390,"close":23560,"volume":503},{"date":"2025-01-08","open":23770,"high":23770,"low":23330,"close":23330,"volume":102},{"date":"2025-01-09","open":23329,"high":23329,"low":23140,"close":23215,"volume":105},{"date":"2025-01-10","open":23211,"high":23211,"low":22886,"close":22886,"volume":51},{"date":"2025-01-13","open":23031,"high":23031,"low":22856,"close":22856,"volume":453},{"date":"2025-01-14","open":23025,"high":23025,"low":22641,"close":22656,"volume":68},{"date":"2025-01-15","open":22592,"high":22926,"low":22592,"close":22801,"volume":542},{"date":"2025-01-16","open":22766,"high":22951,"low":22766,"close":22786,"volume":27},{"date":"2025-01-17","open":22671,"high":22671,"low":22516,"close":22581,"volume":118},{"date":"2025-01-20","open":22712,"high":23006,"low":22712,"close":22941,"volume":53},{"date":"2025-01-21","open":22856,"high":22961,"low":22796,"close":22796,"volume":64},{"date":"2025-01-22","open":23020,"high":23200,"low":22975,"close":23025,"volume":187},{"date":"2025-01-23","open":23015,"high":23275,"low":23015,"close":23275,"volume":121},{"date":"2025-01-24","open":23285,"high":23295,"low":23050,"close":23120,"volume":824},{"date":"2025-01-31","open":23001,"high":23575,"low":23001,"close":23465,"volume":208},{"date":"2025-02-03","open":23355,"high":23360,"low":22896,"close":23016,"volume":198},{"date":"2025-02-04","open":23015,"high":23354,"low":23015,"close":23170,"volume":322},{"date":"2025-02-05","open":22935,"high":23334,"low":22935,"close":23210,"volume":27},{"date":"2025-02-06","open":23265,"high":23265,"low":23100,"close":23195,"volume":500},{"date":"2025-02-07","open":23236,"high":23236,"low":22931,"close":23011,"volume":1775},{"date":"2025-02-10","open":22930,"high":23160,"low":22930,"close":23115,"volume":33},{"date":"2025-02-11","open":23151,"high":23151,"low":22951,"close":22951,"volume":12},{"date":"2025-02-12","open":22981,"high":23101,"low":22836,"close":22931,"volume":1693},{"date":"2025-02-13","open":22885,"high":23439,"low":22885,"close":23235,"volume":149},{"date":"2025-02-14","open":23160,"high":23464,"low":23155,"close":23160,"volume":359},{"date":"2025-02-17","open":23111,"high":23430,"low":23111,"close":23430,"volume":91},{"date":"2025-02-18","open":23311,"high":23500,"low":23276,"close":23365,"volume":533},{"date":"2025-02-19","open":23364,"high":23514,"low":23230,"close":23245,"volume":77},{"date":"2025-02-20","open":23125,"high":23215,"low":22995,"close":23095,"volume":108},{"date":"2025-02-21","open":23155,"high":23155,"low":22980,"close":23120,"volume":344},{"date":"2025-02-24","open":23166,"high":23166,"low":22976,"close":22991,"volume":36},{"date":"2025-02-25","open":22991,"high":22991,"low":22846,"close":22941,"volume":153},{"date":"2025-02-26","open":22981,"high":23016,"low":22662,"close":22951,"volume":406},{"date":"2025-02-27","open":23010,"high":23020,"low":22935,"close":23020,"volume":21},{"date":"2025-02-28","open":23160,"high":23160,"low":22586,"close":22701,"volume":252},{"date":"2025-03-04","open":22861,"high":23006,"low":22796,"close":23001,"volume":20706},{"date":"2025-03-05","open":22880,"high":23140,"low":22760,"close":23067,"volume":161},{"date":"2025-03-06","open":23110,"high":23295,"low":23110,"close":23270,"volume":603},{"date":"2025-03-07","open":23335,"high":23335,"low":22712,"close":22931,"volume":473},{"date":"2025-03-10","open":22746,"high":22878,"low":22746,"close":22841,"volume":275},{"date":"2025-03-11","open":22727,"high":22727,"low":21982,"close":22437,"volume":423},{"date":"2025-03-12","open":22591,"high":22711,"low":22586,"close":22666,"volume":8057},{"date":"2025-03-13","open":22846,"high":22876,"low":22811,"close":22831,"volume":2589},{"date":"2025-03-14","open":22811,"high":22906,"low":22717,"close":22806,"volume":41},{"date":"2025-03-17","open":22586,"high":23290,"low":22586,"close":23285,"volume":148},{"date":"2025-03-18","open":23296,"high":23450,"low":23296,"close":23395,"volume":1623},{"date":"2025-03-19","open":23554,"high":23659,"low":23554,"close":23604,"volume":60},{"date":"2025-03-20","open":23774,"high":23774,"low":23629,"close":23664,"volume":806},{"date":"2025-03-21","open":23589,"high":23746,"low":23589,"close":23714,"volume":71},{"date":"2025-03-24","open":23760,"high":23760,"low":23495,"close":23495,"volume":51},{"date":"2025-03-25","open":23495,"high":23735,"low":23420,"close":23505,"volume":545},{"date":"2025-03-26","open":23614,"high":23776,"low":23569,"close":23769,"volume":665},{"date":"2025-03-27","open":23650,"high":23650,"low":23580,"close":23585,"volume":68},{"date":"2025-03-28","open":23464,"high":23464,"low":23075,"close":23145,"volume":262},{"date":"2025-03-31","open":23774,"high":23774,"low":22461,"close":22521,"volume":502},{"date":"2025-04-01","open":22522,"high":23011,"low":22522,"close":22736,"volume":1294},{"date":"2025-04-02","open":22621,"high":22621,"low":22386,"close":22591,"volume":216},{"date":"2025-04-03","open":22477,"high":22477,"low":21703,"close":21743,"volume":801},{"date":"2025-04-04","open":21633,"high":21633,"low":20655,"close":21014,"volume":3023},{"date":"2025-04-07","open":20904,"high":20904,"low":19152,"close":19556,"volume":5093},{"date":"2025-04-08","open":20280,"high":20750,"low":20280,"close":20685,"volume":899},{"date":"2025-04-09","open":20910,"high":20910,"low":19577,"close":19981,"volume":2941},{"date":"2025-04-10","open":20624,"high":21518,"low":20624,"close":21483,"volume":2648},{"date":"2025-04-11","open":21374,"high":21374,"low":20465,"close":21004,"volume":377},{"date":"2025-04-14","open":21259,"high":21359,"low":21209,"close":21244,"volume":716},{"date":"2025-04-15","open":21513,"high":21513,"low":21338,"close":21348,"volume":45},{"date":"2025-04-16","open":21284,"high":21324,"low":20989,"close":20989,"volume":1926},{"date":"2025-04-17","open":21218,"high":21543,"low":21218,"close":21543,"volume":622},{"date":"2025-04-18","open":21554,"high":21673,"low":21544,"close":21673,"volume":477},{"date":"2025-04-21","open":21563,"high":21712,"low":21403,"close":21438,"volume":525},{"date":"2025-04-22","open":21328,"high":21503,"low":21328,"close":21493,"volume":23},{"date":"2025-04-23","open":21563,"high":22201,"low":21563,"close":22072,"volume":2240},{"date":"2025-04-24","open":22072,"high":22221,"low":22047,"close":22057,"volume":152},{"date":"2025-04-25","open":22267,"high":22352,"low":22237,"close":22267,"volume":1121},{"date":"2025-04-28","open":22266,"high":22596,"low":22266,"close":22536,"volume":373},{"date":"2025-04-29","open":22636,"high":22636,"low":22576,"close":22586,"volume":503},{"date":"2025-04-30","open":22471,"high":22755,"low":22471,"close":22616,"volume":135},{"date":"2025-05-02","open":22821,"high":23036,"low":22717,"close":22921,"volume":4453},{"date":"2025-05-07","open":23211,"high":23211,"low":22786,"close":22953,"volume":701},{"date":"2025-05-08","open":23001,"high":23001,"low":22687,"close":22856,"volume":248},{"date":"2025-05-09","open":23020,"high":23270,"low":23020,"close":23150,"volume":1240},{"date":"2025-05-12","open":23135,"high":23319,"low":23135,"close":23295,"volume":592},{"date":"2025-05-13","open":23360,"high":23610,"low":23176,"close":23535,"volume":1327},{"date":"2025-05-14","open":24768,"high":24768,"low":23425,"close":23510,"volume":210},{"date":"2025-05-15","open":23404,"high":23404,"low":23155,"close":23205,"volume":1134},{"date":"2025-05-16","open":23085,"high":23275,"low":23085,"close":23235,"volume":144},{"date":"2025-05-19","open":23260,"high":23260,"low":23150,"close":23250,"volume":74},{"date":"2025-05-20","open":22646,"high":23609,"low":22646,"close":23290,"volume":135},{"date":"2025-05-21","open":23290,"high":23389,"low":23250,"close":23250,"volume":147},{"date":"2025-05-22","open":23130,"high":23130,"low":22611,"close":23120,"volume":624},{"date":"2025-05-23","open":23329,"high":23329,"low":23125,"close":23150,"volume":120},{"date":"2025-05-26","open":23031,"high":23330,"low":23031,"close":23315,"volume":63},{"date":"2025-05-27","open":23330,"high":23445,"low":23296,"close":23445,"volume":171},{"date":"2025-05-28","open":23325,"high":23660,"low":23325,"close":23570,"volume":161},{"date":"2025-05-29","open":23589,"high":23849,"low":23589,"close":23834,"volume":822},{"date":"2025-05-30","open":23379,"high":23894,"low":23379,"close":23874,"volume":281},{"date":"2025-06-02","open":23919,"high":23919,"low":23435,"close":23490,"volume":7939},{"date":"2025-06-04","open":23584,"high":23739,"low":23559,"close":23734,"volume":486},{"date":"2025-06-05","open":24064,"high":24064,"low":23325,"close":23340,"volume":809},{"date":"2025-06-09","open":23319,"high":23734,"low":23319,"close":23684,"volume":961},{"date":"2025-06-10","open":23685,"high":23815,"low":23580,"close":23580,"volume":897},{"date":"2025-06-11","open":23839,"high":23839,"low":23589,"close":23641,"volume":1386},{"date":"2025-06-12","open":23644,"high":23679,"low":23504,"close":23624,"volume":65},{"date":"2025-06-13","open":23730,"high":23730,"low":23301,"close":23335,"volume":481},{"date":"2025-06-16","open":23286,"high":23635,"low":23286,"close":23525,"volume":2962},{"date":"2025-06-17","open":23830,"high":23830,"low":23520,"close":23575,"volume":192},{"date":"2025-06-18","open":23619,"high":23799,"low":23619,"close":23759,"volume":1156},{"date":"2025-06-19","open":24013,"high":24013,"low":23649,"close":23709,"volume":198},{"date":"2025-06-20","open":23948,"high":23948,"low":23624,"close":23624,"volume":18},{"date":"2025-06-23","open":23615,"high":23615,"low":23355,"close":23365,"volume":75},{"date":"2025-06-24","open":23615,"high":23725,"low":23505,"close":23525,"volume":838},{"date":"2025-06-25","open":23570,"high":23570,"low":23460,"close":23530,"volume":52},{"date":"2025-06-26","open":23579,"high":23771,"low":23120,"close":23739,"volume":1173},{"date":"2025-06-27","open":24014,"high":24129,"low":23919,"close":24014,"volume":450},{"date":"2025-06-30","open":24133,"high":24318,"low":24133,"close":24198,"volume":809},{"date":"2025-07-01","open":24742,"high":24742,"low":24233,"close":24323,"volume":6142},{"date":"2025-07-02","open":24324,"high":24324,"low":23850,"close":23954,"volume":4927},{"date":"2025-07-03","open":23953,"high":23958,"low":23749,"close":23819,"volume":1856},{"date":"2025-07-04","open":23810,"high":23979,"low":23455,"close":23979,"volume":2453},{"date":"2025-07-07","open":23855,"high":25058,"low":23755,"close":24034,"volume":1300},{"date":"2025-07-08","open":24757,"high":24757,"low":23829,"close":23869,"volume":417},{"date":"2025-07-09","open":23784,"high":23874,"low":23784,"close":23864,"volume":258},{"date":"2025-07-10","open":24048,"high":24048,"low":23864,"close":23864,"volume":911},{"date":"2025-07-11","open":23914,"high":24339,"low":23914,"close":23914,"volume":549},{"date":"2025-07-14","open":23795,"high":24034,"low":23795,"close":24029,"volume":347},{"date":"2025-07-15","open":24244,"high":24249,"low":24019,"close":24024,"volume":242},{"date":"2025-07-16","open":24024,"high":24169,"low":23899,"close":23899,"volume":691},{"date":"2025-07-17","open":24124,"high":24169,"low":24124,"close":24169,"volume":574},{"date":"2025-07-18","open":24758,"high":24758,"low":23710,"close":24059,"volume":283},{"date":"2025-07-21","open":24058,"high":24243,"low":24058,"close":24228,"volume":685},{"date":"2025-07-22","open":24229,"high":24279,"low":24134,"close":24134,"volume":85},{"date":"2025-07-23","open":24722,"high":25780,"low":24153,"close":24897,"volume":1426},{"date":"2025-07-24","open":25506,"high":25506,"low":24972,"close":25012,"volume":2064},{"date":"2025-07-25","open":25013,"high":25237,"low":24703,"close":24703,"volume":1052},{"date":"2025-07-28","open":24703,"high":25162,"low":24324,"close":24618,"volume":729},{"date":"2025-07-29","open":24493,"high":24858,"low":24309,"close":24533,"volume":399},{"date":"2025-07-30","open":25028,"high":25033,"low":24079,"close":24483,"volume":502},{"date":"2025-07-31","open":24359,"high":24978,"low":23770,"close":24084,"volume":656},{"date":"2025-08-01","open":23719,"high":25057,"low":23719,"close":24867,"volume":3454},{"date":"2025-08-04","open":24868,"high":24868,"low":24488,"close":24493,"volume":3091},{"date":"2025-08-05","open":24492,"high":25755,"low":23344,"close":24388,"volume":1357},{"date":"2025-08-06","open":24279,"high":24748,"low":24279,"close":24568,"volume":362},{"date":"2025-08-07","open":24568,"high":25287,"low":24568,"close":25287,"volume":1628},{"date":"2025-08-08","open":25291,"high":25650,"low":25156,"close":25366,"volume":728},{"date":"2025-08-11","open":25506,"high":25780,"low":25378,"close":25631,"volume":433},{"date":"2025-08-12","open":25796,"high":25896,"low":25691,"close":25891,"volume":1055},{"date":"2025-08-13","open":26046,"high":26495,"low":25831,"close":26255,"volume":1357},{"date":"2025-08-14","open":26355,"high":26355,"low":25602,"close":25816,"volume":884},{"date":"2025-08-18","open":26769,"high":26813,"low":25685,"close":26614,"volume":2216},{"date":"2025-08-19","open":27448,"high":27453,"low":26121,"close":26385,"volume":16516},{"date":"2025-08-20","open":26249,"high":26534,"low":25810,"close":25955,"volume":997},{"date":"2025-08-21","open":25966,"high":26410,"low":25966,"close":26345,"volume":492},{"date":"2025-08-22","open":27134,"high":27893,"low":26011,"close":26410,"volume":974},{"date":"2025-08-25","open":26409,"high":26674,"low":26045,"close":26045,"volume":908},{"date":"2025-08-26","open":26349,"high":26349,"low":26112,"close":26170,"volume":4223},{"date":"2025-08-27","open":26959,"high":26959,"low":25542,"close":25711,"volume":1438},{"date":"2025-08-28","open":25516,"high":28451,"low":25516,"close":26175,"volume":1102},{"date":"2025-08-29","open":26175,"high":26269,"low":25990,"close":26125,"volume":798},{"date":"2025-09-01","open":26126,"high":26211,"low":25726,"close":25746,"volume":1423},{"date":"2025-09-02","open":26574,"high":26574,"low":26095,"close":26135,"volume":1136},{"date":"2025-09-03","open":26136,"high":33972,"low":25627,"close":25776,"volume":1448},{"date":"2025-09-04","open":26394,"high":26394,"low":25945,"close":26075,"volume":1197},{"date":"2025-09-05","open":25946,"high":26355,"low":25946,"close":26270,"volume":245},{"date":"2025-09-08","open":26270,"high":26565,"low":26270,"close":26505,"volume":507},{"date":"2025-09-09","open":26509,"high":26813,"low":26180,"close":26180,"volume":1900},{"date":"2025-09-10","open":26181,"high":26495,"low":26181,"close":26335,"volume":345},{"date":"2025-09-11","open":26349,"high":26624,"low":26349,"close":26559,"volume":191},{"date":"2025-09-12","open":26559,"high":26948,"low":26329,"close":26704,"volume":1100},{"date":"2025-09-15","open":26704,"high":27887,"low":26589,"close":26624,"volume":269},{"date":"2025-09-16","open":26834,"high":28207,"low":26660,"close":26849,"volume":929},{"date":"2025-09-17","open":26848,"high":26853,"low":26714,"close":26714,"volume":722},{"date":"2025-09-18","open":26760,"high":27304,"low":26420,"close":26879,"volume":907},{"date":"2025-09-19","open":26878,"high":26878,"low":26604,"close":26604,"volume":611},{"date":"2025-09-22","open":27374,"high":27374,"low":26470,"close":26834,"volume":1390},{"date":"2025-09-23","open":26833,"high":27368,"low":26754,"close":26804,"volume":485},{"date":"2025-09-24","open":26805,"high":27039,"low":26785,"close":27039,"volume":392},{"date":"2025-09-25","open":27038,"high":27363,"low":27038,"close":27108,"volume":1168},{"date":"2025-09-26","open":27104,"high":27658,"low":26969,"close":26974,"volume":463},{"date":"2025-09-29","open":26848,"high":26903,"low":26684,"close":26684,"volume":336},{"date":"2025-09-30","open":27732,"high":27732,"low":26354,"close":26684,"volume":554},{"date":"2025-10-01","open":26554,"high":27323,"low":26200,"close":26734,"volume":458},{"date":"2025-10-02","open":27324,"high":27324,"low":25676,"close":26400,"volume":1097},{"date":"2025-10-10","open":27208,"high":27328,"low":27193,"close":27328,"volume":1828},{"date":"2025-10-13","open":27333,"high":27383,"low":27323,"close":27363,"volume":384},{"date":"2025-10-14","open":27363,"high":27363,"low":26539,"close":26614,"volume":873},{"date":"2025-10-15","open":26615,"high":27578,"low":26615,"close":27563,"volume":1362},{"date":"2025-10-16","open":27413,"high":27733,"low":27354,"close":27578,"volume":764},{"date":"2025-10-17","open":27572,"high":27572,"low":26908,"close":27168,"volume":3213},{"date":"2025-10-20","open":26853,"high":27822,"low":26853,"close":27797,"volume":826},{"date":"2025-10-21","open":27792,"high":28136,"low":27657,"close":27777,"volume":2444},{"date":"2025-10-22","open":28606,"high":28606,"low":27638,"close":28087,"volume":2258},{"date":"2025-10-23","open":28086,"high":28086,"low":27784,"close":27842,"volume":1501},{"date":"2025-10-24","open":28032,"high":28097,"low":27443,"close":28067,"volume":790},{"date":"2025-10-27","open":28067,"high":29051,"low":27975,"close":28112,"volume":2136},{"date":"2025-10-28","open":28117,"high":28547,"low":27968,"close":28122,"volume":1307},{"date":"2025-10-29","open":28122,"high":28976,"low":26819,"close":28007,"volume":6464},{"date":"2025-10-30","open":28016,"high":28246,"low":27198,"close":27697,"volume":850},{"date":"2025-10-31","open":27563,"high":28761,"low":27563,"close":28601,"volume":2417},{"date":"2025-11-03","open":28601,"high":28631,"low":27963,"close":28626,"volume":565,"rsi_14":73.91,"sma_20":27607.85,"sma_60":26652.75,"sma_120":25219.73},{"date":"2025-11-04","open":28526,"high":28770,"low":28346,"close":28346,"volume":2079,"rsi_14":61.09,"sma_20":27690.95,"sma_60":26716.98,"sma_120":25265.49},{"date":"2025-11-05","open":28201,"high":30238,"low":27303,"close":27772,"volume":28738,"rsi_14":52.38,"sma_20":27742.85,"sma_60":26773.38,"sma_120":25304.01},{"date":"2025-11-06","open":28177,"high":28177,"low":27948,"close":28167,"volume":177,"rsi_14":62.23,"sma_20":27831.2,"sma_60":26833.37,"sma_120":25344.6},{"date":"2025-11-07","open":27883,"high":28207,"low":27883,"close":28197,"volume":1863,"rsi_14":55.73,"sma_20":27874.6,"sma_60":26881.87,"sma_120":25383.45},{"date":"2025-11-10","open":28221,"high":28506,"low":27392,"close":28501,"volume":1694,"rsi_14":59.61,"sma_20":27931.5,"sma_60":26934.12,"sma_120":25425.05},{"date":"2025-11-11","open":28547,"high":28676,"low":27753,"close":28102,"volume":580,"rsi_14":50.19,"sma_20":28005.85,"sma_60":26975.28,"sma_120":25465.85},{"date":"2025-11-12","open":28442,"high":28806,"low":28437,"close":28741,"volume":1240,"rsi_14":60.56,"sma_20":28064.75,"sma_60":27022.78,"sma_120":25511.72},{"date":"2025-11-13","open":28740,"high":29070,"low":28740,"close":29055,"volume":1573,"rsi_14":61.39,"sma_20":28138.65,"sma_60":27069.47,"sma_120":25560.1},{"date":"2025-11-14","open":29051,"high":29051,"low":28202,"close":28716,"volume":1311,"rsi_14":56.51,"sma_20":28216.0,"sma_60":27117.8,"sma_120":25605.31},{"date":"2025-11-17","open":28866,"high":28866,"low":28571,"close":28621,"volume":1472,"rsi_14":55.28,"sma_20":28257.15,"sma_60":27151.23,"sma_120":25650.06},{"date":"2025-11-18","open":28620,"high":29055,"low":27817,"close":27817,"volume":228,"rsi_14":48.25,"sma_20":28259.15,"sma_60":27175.12,"sma_120":25689.2},{"date":"2025-11-19","open":28016,"high":28081,"low":27527,"close":27882,"volume":2428,"rsi_14":51.79,"sma_20":28248.95,"sma_60":27207.23,"sma_120":25728.63},{"date":"2025-11-20","open":28491,"high":28491,"low":28236,"close":28341,"volume":284,"rsi_14":47.26,"sma_20":28273.9,"sma_60":27240.52,"sma_120":25770.53},{"date":"2025-11-21","open":28197,"high":28586,"low":27478,"close":28207,"volume":666,"rsi_14":45.67,"sma_20":28280.9,"sma_60":27270.47,"sma_120":25810.21},{"date":"2025-11-24","open":28620,"high":28895,"low":28620,"close":28895,"volume":650,"rsi_14":55.24,"sma_20":28320.1,"sma_60":27317.97,"sma_120":25854.59},{"date":"2025-11-25","open":28895,"high":28895,"low":27437,"close":28281,"volume":1393,"rsi_14":54.82,"sma_20":28328.1,"sma_60":27353.15,"sma_120":25891.65},{"date":"2025-11-26","open":28287,"high":28636,"low":28137,"close":28631,"volume":790,"rsi_14":54.43,"sma_20":28359.3,"sma_60":27401.82,"sma_120":25931.28},{"date":"2025-11-27","open":28631,"high":28900,"low":28631,"close":28831,"volume":301,"rsi_14":56.27,"sma_20":28418.45,"sma_60":27446.9,"sma_120":25976.21},{"date":"2025-11-28","open":28831,"high":28895,"low":28686,"close":28776,"volume":438,"rsi_14":53.11,"sma_20":28429.7,"sma_60":27491.9,"sma_120":26018.63},{"date":"2025-12-01","open":28900,"high":28900,"low":28092,"close":28157,"volume":1129,"rsi_14":50.96,"sma_20":28408.7,"sma_60":27532.9,"sma_120":26059.18},{"date":"2025-12-02","open":28581,"high":28691,"low":28481,"close":28631,"volume":877,"rsi_14":49.43,"sma_20":28425.4,"sma_60":27575.32,"sma_120":26100.82},{"date":"2025-12-03","open":28626,"high":28686,"low":28491,"close":28656,"volume":393,"rsi_14":46.48,"sma_20":28472.05,"sma_60":27624.15,"sma_120":26143.53},{"date":"2025-12-04","open":28496,"high":28900,"low":28496,"close":28900,"volume":406,"rsi_14":52.41,"sma_20":28511.25,"sma_60":27672.07,"sma_120":26187.78},{"date":"2025-12-05","open":28915,"high":28915,"low":28067,"close":28706,"volume":439,"rsi_14":51.36,"sma_20":28539.2,"sma_60":27713.5,"sma_120":26230.53},{"date":"2025-12-08","open":28706,"high":28910,"low":28157,"close":28910,"volume":296,"rsi_14":63.04,"sma_20":28562.15,"sma_60":27754.43,"sma_120":26277.42},{"date":"2025-12-09","open":28910,"high":28910,"low":28087,"close":28791,"volume":380,"rsi_14":60.8,"sma_20":28599.1,"sma_60":27798.77,"sma_120":26321.72},{"date":"2025-12-10","open":28686,"high":28915,"low":27792,"close":28606,"volume":887,"rsi_14":53.77,"sma_20":28594.85,"sma_60":27837.45,"sma_120":26364.06},{"date":"2025-12-11","open":28895,"high":28965,"low":28616,"close":28751,"volume":650,"rsi_14":57.12,"sma_20":28582.1,"sma_60":27874.8,"sma_120":26406.07},{"date":"2025-12-12","open":29065,"high":29065,"low":28257,"close":29010,"volume":252,"rsi_14":52.2,"sma_20":28599.35,"sma_60":27914.07,"sma_120":26450.66},{"date":"2025-12-15","open":29010,"high":29235,"low":28935,"close":29235,"volume":597,"rsi_14":64.97,"sma_20":28632.6,"sma_60":27958.42,"sma_120":26497.83},{"date":"2025-12-16","open":29235,"high":29235,"low":28257,"close":28985,"volume":617,"rsi_14":56.22,"sma_20":28693.5,"sma_60":27994.87,"sma_120":26545.09},{"date":"2025-12-17","open":28836,"high":28836,"low":28486,"close":28701,"volume":1230,"rsi_14":48.02,"sma_20":28736.9,"sma_60":28028.8,"sma_120":26588.64},{"date":"2025-12-18","open":28691,"high":28821,"low":28651,"close":28731,"volume":1355,"rsi_14":49.31,"sma_20":28758.85,"sma_60":28060.5,"sma_120":26632.4},{"date":"2025-12-19","open":28960,"high":28980,"low":28586,"close":28980,"volume":313,"rsi_14":64.25,"sma_20":28800.05,"sma_60":28100.93,"sma_120":26676.49},{"date":"2025-12-22","open":29260,"high":29260,"low":28841,"close":29170,"volume":488,"rsi_14":60.34,"sma_20":28816.3,"sma_60":28140.72,"sma_120":26719.88},{"date":"2025-12-23","open":29170,"high":29340,"low":28361,"close":28771,"volume":830,"rsi_14":51.93,"sma_20":28843.25,"sma_60":28174.32,"sma_120":26758.4},{"date":"2025-12-24","open":29494,"high":29814,"low":28776,"close":29330,"volume":947,"rsi_14":56.52,"sma_20":28880.75,"sma_60":28213.35,"sma_120":26800.54},{"date":"2025-12-26","open":29340,"high":31945,"low":29115,"close":29140,"volume":1625,"rsi_14":56.6,"sma_20":28896.25,"sma_60":28248.05,"sma_120":26844.18},{"date":"2025-12-29","open":29325,"high":29325,"low":29125,"close":29125,"volume":1228,"rsi_14":52.61,"sma_20":28911.25,"sma_60":28283.92,"sma_120":26888.4},{"date":"2025-12-30","open":29125,"high":29320,"low":29100,"close":29255,"volume":788,"rsi_14":56.56,"sma_20":28963.75,"sma_60":28326.77,"sma_120":26932.38},{"date":"2026-01-02","open":29285,"high":29285,"low":29045,"close":29275,"volume":1285,"rsi_14":60.33,"sma_20":28993.5,"sma_60":28369.95,"sma_120":26976.06},{"date":"2026-01-05","open":29275,"high":29690,"low":28810,"close":29620,"volume":1223,"rsi_14":62.81,"sma_20":29039.25,"sma_60":28418.05,"sma_120":27023.98},{"date":"2026-01-06","open":29620,"high":30310,"low":29550,"close":30295,"volume":2257,"rsi_14":67.08,"sma_20":29106.5,"sma_60":28482.98,"sma_120":27077.58},{"date":"2026-01-07","open":30125,"high":30270,"low":29810,"close":30125,"volume":5990,"rsi_14":61.8,"sma_20":29175.0,"sma_60":28529.6,"sma_120":27129.75},{"date":"2026-01-08","open":30005,"high":30125,"low":29515,"close":29675,"volume":4467,"rsi_14":58.51,"sma_20":29210.75,"sma_60":28568.13,"sma_120":27177.77},{"date":"2026-01-09","open":29975,"high":30025,"low":29885,"close":29990,"volume":609,"rsi_14":66.36,"sma_20":29268.25,"sma_60":28624.4,"sma_120":27227.45},{"date":"2026-01-12","open":29990,"high":31170,"low":29990,"close":31050,"volume":51390,"rsi_14":73.55,"sma_20":29388.0,"sma_60":28682.53,"sma_120":27286.01},{"date":"2026-01-13","open":31050,"high":31050,"low":30620,"close":30840,"volume":2892,"rsi_14":68.93,"sma_20":29490.0,"sma_60":28736.92,"sma_120":27343.86},{"date":"2026-01-14","open":30850,"high":31285,"low":30850,"close":31285,"volume":695,"rsi_14":70.51,"sma_20":29601.25,"sma_60":28805.53,"sma_120":27403.17},{"date":"2026-01-15","open":31265,"high":31590,"low":31130,"close":31325,"volume":546,"rsi_14":76.79,"sma_20":29703.25,"sma_60":28864.33,"sma_120":27463.72},{"date":"2026-01-16","open":31405,"high":31445,"low":31157,"close":31420,"volume":1712,"rsi_14":74.23,"sma_20":29822.5,"sma_60":28925.05,"sma_120":27523.66},{"date":"2026-01-19","open":31310,"high":31310,"low":30990,"close":31215,"volume":4313,"rsi_14":73.96,"sma_20":29945.75,"sma_60":28977.2,"sma_120":27582.67},{"date":"2026-01-20","open":31215,"high":31220,"low":30835,"close":30880,"volume":326,"rsi_14":69.52,"sma_20":30050.75,"sma_60":29027.83,"sma_120":27632.53},{"date":"2026-01-21","open":30880,"high":31125,"low":30125,"close":30985,"volume":205,"rsi_14":69.35,"sma_20":30148.5,"sma_60":29076.48,"sma_120":27682.31},{"date":"2026-01-22","open":30985,"high":31025,"low":30730,"close":30830,"volume":823,"rsi_14":66.88,"sma_20":30229.0,"sma_60":29121.8,"sma_120":27733.38},{"date":"2026-01-23","open":31505,"high":31505,"low":30705,"close":30925,"volume":1146,"rsi_14":64.98,"sma_20":30334.25,"sma_60":29168.53,"sma_120":27785.94},{"date":"2026-01-26","open":31040,"high":31050,"low":30220,"close":30295,"volume":774,"rsi_14":50.0,"sma_20":30380.0,"sma_60":29206.68,"sma_120":27833.97},{"date":"2026-01-27","open":30295,"high":30580,"low":30040,"close":30580,"volume":1450,"rsi_14":55.14,"sma_20":30449.5,"sma_60":29254.73,"sma_120":27884.78},{"date":"2026-01-28","open":31060,"high":31060,"low":30010,"close":30055,"volume":1950,"rsi_14":54.22,"sma_20":30496.0,"sma_60":29278.98,"sma_120":27934.55},{"date":"2026-01-29","open":29900,"high":30795,"low":29885,"close":30395,"volume":6690,"rsi_14":54.48,"sma_20":30553.0,"sma_60":29308.48,"sma_120":27980.62},{"date":"2026-01-30","open":31305,"high":31305,"low":30060,"close":30355,"volume":3174,"rsi_14":40.09,"sma_20":30607.0,"sma_60":29341.97,"sma_120":28029.47},{"date":"2026-02-02","open":30355,"high":31065,"low":29610,"close":30265,"volume":5085,"rsi_14":41.51,"sma_20":30639.25,"sma_60":29383.52,"sma_120":28078.45},{"date":"2026-02-03","open":30800,"high":31355,"low":30800,"close":31275,"volume":10672,"rsi_14":49.87,"sma_20":30688.25,"sma_60":29435.33,"sma_120":28134.35},{"date":"2026-02-04","open":31275,"high":31365,"low":30950,"close":31365,"volume":2814,"rsi_14":50.5,"sma_20":30750.25,"sma_60":29488.15,"sma_120":28185.01},{"date":"2026-02-05","open":31365,"high":31520,"low":31000,"close":31305,"volume":1370,"rsi_14":48.55,"sma_20":30831.75,"sma_60":29534.88,"sma_120":28234.5},{"date":"2026-02-06","open":31235,"high":31550,"low":30990,"close":31450,"volume":600,"rsi_14":53.01,"sma_20":30904.75,"sma_60":29590.7,"sma_120":28282.99},{"date":"2026-02-09","open":32480,"high":32750,"low":32125,"close":32555,"volume":3427,"rsi_14":67.91,"sma_20":30980.0,"sma_60":29654.28,"sma_120":28338.53},{"date":"2026-02-10","open":32555,"high":33215,"low":32525,"close":33130,"volume":3398,"rsi_14":70.85,"sma_20":31094.5,"sma_60":29722.2,"sma_120":28395.83},{"date":"2026-02-11","open":33130,"high":33395,"low":32950,"close":33225,"volume":3363,"rsi_14":73.55,"sma_20":31191.5,"sma_60":29797.37,"sma_120":28457.58},{"date":"2026-02-12","open":33130,"high":33340,"low":32905,"close":33130,"volume":1078,"rsi_14":71.68,"sma_20":31281.75,"sma_60":29872.53,"sma_120":28511.88},{"date":"2026-02-13","open":34120,"high":34120,"low":32475,"close":32805,"volume":1704,"rsi_14":76.26,"sma_20":31351.0,"sma_60":29955.67,"sma_120":28565.39},{"date":"2026-02-19","open":32805,"high":33075,"low":32390,"close":33025,"volume":1787,"rsi_14":75.93,"sma_20":31441.5,"sma_60":30041.38,"sma_120":28624.31},{"date":"2026-02-20","open":34000,"high":34000,"low":32400,"close":32660,"volume":676,"rsi_14":78.59,"sma_20":31530.5,"sma_60":30113.37,"sma_120":28676.94},{"date":"2026-02-23","open":33510,"high":33510,"low":32360,"close":32420,"volume":1481,"rsi_14":72.73,"sma_20":31602.25,"sma_60":30183.6,"sma_120":28727.03},{"date":"2026-02-24","open":32500,"high":32745,"low":32415,"close":32690,"volume":425,"rsi_14":74.92,"sma_20":31695.25,"sma_60":30246.85,"sma_120":28782.41},{"date":"2026-02-25","open":32695,"high":32840,"low":32475,"close":32835,"volume":626,"rsi_14":77.11,"sma_20":31790.75,"sma_60":30322.75,"sma_120":28837.95},{"date":"2026-02-26","open":33375,"high":33375,"low":33150,"close":33250,"volume":1126,"rsi_14":73.82,"sma_20":31938.5,"sma_60":30399.75,"sma_120":28900.78},{"date":"2026-02-27","open":33260,"high":33545,"low":33080,"close":33535,"volume":1150,"rsi_14":75.0,"sma_20":32086.25,"sma_60":30477.33,"sma_120":28962.12},{"date":"2026-03-03","open":33520,"high":33520,"low":31000,"close":32150,"volume":3322,"rsi_14":57.46,"sma_20":32191.0,"sma_60":30532.75,"sma_120":29012.33},{"date":"2026-03-04","open":31625,"high":31750,"low":30655,"close":30960,"volume":1340,"rsi_14":46.35,"sma_20":32219.25,"sma_60":30578.67,"sma_120":29055.78},{"date":"2026-03-05","open":31860,"high":32210,"low":31380,"close":31650,"volume":1176,"rsi_14":42.81,"sma_20":32284.0,"sma_60":30628.17,"sma_120":29101.74},{"date":"2026-03-06","open":32585,"high":32585,"low":31230,"close":31540,"volume":1110,"rsi_14":36.36,"sma_20":32347.75,"sma_60":30675.42,"sma_120":29149.78},{"date":"2026-03-09","open":31540,"high":31540,"low":29685,"close":29900,"volume":812,"rsi_14":27.46,"sma_20":32279.0,"sma_60":30691.25,"sma_120":29181.66},{"date":"2026-03-10","open":30550,"high":31520,"low":30550,"close":31170,"volume":837,"rsi_14":38.54,"sma_20":32269.25,"sma_60":30731.5,"sma_120":29222.5},{"date":"2026-03-11","open":31010,"high":31890,"low":31010,"close":31675,"volume":669,"rsi_14":43.53,"sma_20":32287.75,"sma_60":30776.75,"sma_120":29265.59},{"date":"2026-03-12","open":31285,"high":31285,"low":30770,"close":31235,"volume":367,"rsi_14":40.0,"sma_20":32277.0,"sma_60":30816.67,"sma_120":29307.72},{"date":"2026-03-13","open":30495,"high":31155,"low":30420,"close":30875,"volume":1200,"rsi_14":40.02,"sma_20":32193.0,"sma_60":30853.67,"sma_120":29345.56},{"date":"2026-03-16","open":30905,"high":31170,"low":30535,"close":31055,"volume":144,"rsi_14":42.32,"sma_20":32089.25,"sma_60":30891.25,"sma_120":29383.03},{"date":"2026-03-17","open":31050,"high":31475,"low":30015,"close":30820,"volume":3910,"rsi_14":39.44,"sma_20":31969.0,"sma_60":30920.58,"sma_120":29417.33},{"date":"2026-03-18","open":31050,"high":31760,"low":31050,"close":31530,"volume":1485,"rsi_14":43.07,"sma_20":31889.0,"sma_60":30958.0,"sma_120":29458.21},{"date":"2026-03-19","open":31370,"high":31370,"low":30895,"close":30895,"volume":255,"rsi_14":37.78,"sma_20":31793.5,"sma_60":30989.0,"sma_120":29491.93},{"date":"2026-03-20","open":31820,"high":31820,"low":30660,"close":30895,"volume":338,"rsi_14":35.88,"sma_20":31687.0,"sma_60":31024.75,"sma_120":29526.78},{"date":"2026-03-23","open":30030,"high":30030,"low":29425,"close":29885,"volume":380,"rsi_14":37.38,"sma_20":31548.25,"sma_60":31043.17,"sma_120":29551.83},{"date":"2026-03-24","open":30610,"high":30655,"low":30280,"close":30380,"volume":260,"rsi_14":46.5,"sma_20":31446.25,"sma_60":31065.67,"sma_120":29583.3},{"date":"2026-03-25","open":30230,"high":31185,"low":30230,"close":30845,"volume":349,"rsi_14":45.0,"sma_20":31354.0,"sma_60":31092.75,"sma_120":29616.73},{"date":"2026-03-26","open":31270,"high":31605,"low":31155,"close":31190,"volume":379,"rsi_14":47.89,"sma_20":31271.75,"sma_60":31132.25,"sma_120":29653.28},{"date":"2026-03-27","open":31725,"high":31725,"low":30380,"close":30745,"volume":536,"rsi_14":55.95,"sma_20":31146.5,"sma_60":31155.0,"sma_120":29684.17},{"date":"2026-03-30","open":30745,"high":30745,"low":29450,"close":29890,"volume":483,"rsi_14":40.42,"sma_20":30964.25,"sma_60":31166.67,"sma_120":29707.36},{"date":"2026-03-31","open":29740,"high":30475,"low":29570,"close":29885,"volume":1372,"rsi_14":35.52,"sma_20":30851.0,"sma_60":31179.33,"sma_120":29731.62},{"date":"2026-04-01","open":31030,"high":31565,"low":30835,"close":31565,"volume":1395,"rsi_14":52.22,"sma_20":30881.25,"sma_60":31217.83,"sma_120":29772.3},{"date":"2026-04-02","open":31595,"high":31860,"low":30715,"close":30740,"volume":7559,"rsi_14":49.14,"sma_20":30835.75,"sma_60":31242.25,"sma_120":29806.1},{"date":"2026-04-03","open":31660,"high":31660,"low":31095,"close":31450,"volume":1112,"rsi_14":52.35,"sma_20":30831.25,"sma_60":31272.75,"sma_120":29845.4},{"date":"2026-04-06","open":31450,"high":31655,"low":31265,"close":31405,"volume":926,"rsi_14":53.56,"sma_20":30906.5,"sma_60":31291.25,"sma_120":29887.12},{"date":"2026-04-07","open":32000,"high":32000,"low":31255,"close":31580,"volume":234,"rsi_14":50.33,"sma_20":30927.0,"sma_60":31315.5,"sma_120":29922.55},{"date":"2026-04-08","open":32570,"high":32570,"low":32070,"close":32490,"volume":742,"rsi_14":60.01,"sma_20":30967.75,"sma_60":31362.42,"sma_120":29965.28},{"date":"2026-04-09","open":32490,"high":33190,"low":31950,"close":31955,"volume":3404,"rsi_14":56.24,"sma_20":31003.75,"sma_60":31395.17,"sma_120":30009.78},{"date":"2026-04-10","open":32095,"high":32295,"low":31975,"close":31975,"volume":170,"rsi_14":63.91,"sma_20":31058.75,"sma_60":31410.58,"sma_120":30046.56},{"date":"2026-04-13","open":31970,"high":32300,"low":31815,"close":31980,"volume":143,"rsi_14":61.4,"sma_20":31105.0,"sma_60":31429.58,"sma_120":30083.25},{"date":"2026-04-14","open":32605,"high":32605,"low":32365,"close":32445,"volume":122,"rsi_14":61.4,"sma_20":31186.25,"sma_60":31448.92,"sma_120":30127.22},{"date":"2026-04-15","open":32445,"high":33387,"low":32200,"close":32375,"volume":202,"rsi_14":58.78,"sma_20":31228.5,"sma_60":31466.42,"sma_120":30165.38},{"date":"2026-04-16","open":33535,"high":33535,"low":32530,"close":32690,"volume":267,"rsi_14":64.7,"sma_20":31318.25,"sma_60":31487.58,"sma_120":30206.32},{"date":"2026-04-17","open":32690,"high":32750,"low":32370,"close":32370,"volume":241,"rsi_14":70.39,"sma_20":31392.0,"sma_60":31506.83,"sma_120":30242.02},{"date":"2026-04-20","open":32370,"high":32650,"low":32360,"close":32590,"volume":222,"rsi_14":71.49,"sma_20":31527.25,"sma_60":31535.33,"sma_120":30281.58},{"date":"2026-04-21","open":32595,"high":32595,"low":32425,"close":32555,"volume":211,"rsi_14":60.65,"sma_20":31636.0,"sma_60":31561.5,"sma_120":30318.99},{"date":"2026-04-22","open":32425,"high":32425,"low":32040,"close":32195,"volume":399,"rsi_14":67.38,"sma_20":31703.5,"sma_60":31584.25,"sma_120":30353.03},{"date":"2026-04-23","open":32955,"high":32955,"low":31850,"close":31987,"volume":123,"rsi_14":57.29,"sma_20":31743.35,"sma_60":31601.95,"sma_120":30385.24},{"date":"2026-04-24","open":32925,"high":32925,"low":31775,"close":31825,"volume":319,"rsi_14":55.53,"sma_20":31797.35,"sma_60":31627.45,"sma_120":30417.07},{"date":"2026-04-27","open":31975,"high":32270,"low":31720,"close":32225,"volume":1487,"rsi_14":58.01,"sma_20":31914.1,"sma_60":31654.87,"sma_120":30454.8},{"date":"2026-04-28","open":32965,"high":32965,"low":32100,"close":32285,"volume":965,"rsi_14":46.77,"sma_20":32034.1,"sma_60":31692.03,"sma_120":30485.51},{"date":"2026-04-29","open":32965,"high":32965,"low":31915,"close":32250,"volume":123,"rsi_14":55.51,"sma_20":32068.35,"sma_60":31722.95,"sma_120":30515.72},{"date":"2026-04-30","open":32085,"high":32085,"low":31770,"close":31895,"volume":182,"rsi_14":48.67,"sma_20":32126.1,"sma_60":31748.62,"sma_120":30545.29},{"date":"2026-05-04","open":31900,"high":32355,"low":31500,"close":32015,"volume":733,"rsi_14":50.56,"sma_20":32154.35,"sma_60":31777.78,"sma_120":30580.65},{"date":"2026-05-06","open":31850,"high":32565,"low":31115,"close":32230,"volume":2361,"rsi_14":46.26,"sma_20":32195.6,"sma_60":31793.7,"sma_120":30614.52},{"date":"2026-05-07","open":32570,"high":32800,"low":32230,"close":32465,"volume":1980,"rsi_14":51.48,"sma_20":32239.85,"sma_60":31812.03,"sma_120":30650.09},{"date":"2026-05-08","open":32465,"high":32895,"low":32405,"close":32875,"volume":3115,"rsi_14":52.95,"sma_20":32259.1,"sma_60":31838.2,"sma_120":30686.54},{"date":"2026-05-11","open":32875,"high":32975,"low":32000,"close":32565,"volume":8144,"rsi_14":53.12,"sma_20":32289.6,"sma_60":31856.78,"sma_120":30723.74},{"date":"2026-05-12","open":33075,"high":33280,"low":32920,"close":33175,"volume":1684,"rsi_14":58.32,"sma_20":32349.6,"sma_60":31867.12,"sma_120":30760.7},{"date":"2026-05-13","open":33005,"high":33780,"low":33005,"close":33755,"volume":930,"rsi_14":64.78,"sma_20":32438.35,"sma_60":31877.53,"sma_120":30799.87},{"date":"2026-05-14","open":33755,"high":33840,"low":33755,"close":33760,"volume":57,"rsi_14":71.12,"sma_20":32504.1,"sma_60":31886.45,"sma_120":30841.91},{"date":"2026-05-15","open":33760,"high":33760,"low":32640,"close":33175,"volume":314,"rsi_14":64.55,"sma_20":32544.1,"sma_60":31887.2,"sma_120":30879.87},{"date":"2026-05-18","open":33175,"high":33175,"low":32730,"close":32845,"volume":174,"rsi_14":62.0,"sma_20":32551.85,"sma_60":31887.87,"sma_120":30921.77},{"date":"2026-05-19","open":32680,"high":33460,"low":32070,"close":33040,"volume":792,"rsi_14":60.07,"sma_20":32585.35,"sma_60":31888.12,"sma_120":30964.75},{"date":"2026-05-20","open":33225,"high":33225,"low":32025,"close":32035,"volume":76,"rsi_14":47.49,"sma_20":32557.6,"sma_60":31877.7,"sma_120":30995.53},{"date":"2026-05-21","open":32040,"high":33275,"low":32040,"close":33140,"volume":489,"rsi_14":57.34,"sma_20":32586.85,"sma_60":31889.7,"sma_120":31036.65},{"date":"2026-05-22","open":33475,"high":33635,"low":33140,"close":33140,"volume":84,"rsi_14":60.91,"sma_20":32634.1,"sma_60":31897.2,"sma_120":31072.03},{"date":"2026-05-26","open":33360,"high":33835,"low":33360,"close":33800,"volume":582,"rsi_14":64.29,"sma_20":32724.75,"sma_60":31913.28,"sma_120":31118.02},{"date":"2026-05-27","open":33800,"high":34100,"low":33630,"close":33675,"volume":604,"rsi_14":61.74,"sma_20":32817.25,"sma_60":31920.37,"sma_120":31160.06},{"date":"2026-05-28","open":33620,"high":33665,"low":33305,"close":33320,"volume":254,"rsi_14":56.81,"sma_20":32872.0,"sma_60":31916.78,"sma_120":31197.06},{"date":"2026-05-29","open":33985,"high":34350,"low":33860,"close":34135,"volume":334,"rsi_14":59.43,"sma_20":32964.5,"sma_60":31949.87,"sma_120":31241.31},{"date":"2026-06-01","open":34135,"high":34135,"low":33665,"close":33815,"volume":385,"rsi_14":59.34,"sma_20":33042.75,"sma_60":31997.45,"sma_120":31288.06},{"date":"2026-06-02","open":33815,"high":33815,"low":33345,"close":33515,"volume":377,"rsi_14":52.66,"sma_20":33123.75,"sma_60":32028.53,"sma_120":31328.35},{"date":"2026-06-04","open":33515,"high":34160,"low":32945,"close":33690,"volume":252,"rsi_14":49.46,"sma_20":33207.5,"sma_60":32064.37,"sma_120":31369.89},{"date":"2026-06-05","open":34245,"high":34245,"low":33910,"close":34080,"volume":1175,"rsi_14":52.52,"sma_20":33300.0,"sma_60":32134.03,"sma_120":31412.64},{"date":"2026-06-08","open":32935,"high":34555,"low":32900,"close":32980,"volume":573,"rsi_14":48.58,"sma_20":33325.75,"sma_60":32164.2,"sma_120":31447.85},{"date":"2026-06-09","open":33945,"high":33955,"low":32500,"close":33440,"volume":658,"rsi_14":54.25,"sma_20":33354.0,"sma_60":32193.62,"sma_120":31485.18},{"date":"2026-06-10","open":33440,"high":33440,"low":32430,"close":33225,"volume":203,"rsi_14":51.32,"sma_20":33387.0,"sma_60":32226.78,"sma_120":31521.72},{"date":"2026-06-11","open":32565,"high":32870,"low":32470,"close":32870,"volume":112,"rsi_14":56.55,"sma_20":33371.75,"sma_60":32260.03,"sma_120":31556.85},{"date":"2026-06-12","open":33550,"high":33895,"low":32875,"close":33340,"volume":283,"rsi_14":51.74,"sma_20":33351.0,"sma_60":32298.12,"sma_120":31594.68},{"date":"2026-06-15","open":33935,"high":34245,"low":33510,"close":34220,"volume":159,"rsi_14":58.16,"sma_20":33374.0,"sma_60":32354.78,"sma_120":31637.68},{"date":"2026-06-16","open":34220,"high":34220,"low":33115,"close":34110,"volume":1037,"rsi_14":52.55,"sma_20":33420.75,"sma_60":32397.78,"sma_120":31677.89},{"date":"2026-06-17","open":34275,"high":34700,"low":34275,"close":34695,"volume":286,"rsi_14":57.81,"sma_20":33513.25,"sma_60":32461.12,"sma_120":31725.06},{"date":"2026-06-18","open":34695,"high":35230,"low":34695,"close":35100,"volume":270,"rsi_14":63.53,"sma_20":33616.25,"sma_60":32531.2,"sma_120":31777.97},{"date":"2026-06-19","open":34060,"high":35100,"low":34060,"close":34655,"volume":258,"rsi_14":54.19,"sma_20":33747.25,"sma_60":32610.7,"sma_120":31826.93},{"date":"2026-06-22","open":34655,"high":35650,"low":34655,"close":35030,"volume":183,"rsi_14":59.7,"sma_20":33841.75,"sma_60":32688.2,"sma_120":31876.93},{"date":"2026-06-23","open":35430,"high":35430,"low":33970,"close":34670,"volume":215,"rsi_14":59.13,"sma_20":33918.25,"sma_60":32751.95,"sma_120":31922.35},{"date":"2026-06-24","open":34670,"high":35710,"low":33960,"close":33970,"volume":114,"rsi_14":52.04,"sma_20":33926.75,"sma_60":32798.28,"sma_120":31965.27},{"date":"2026-06-25","open":36020,"high":36020,"low":33955,"close":34595,"volume":520,"rsi_14":53.63,"sma_20":33972.75,"sma_60":32862.45,"sma_120":32008.72},{"date":"2026-06-26","open":34715,"high":34715,"low":33660,"close":34230,"volume":264,"rsi_14":59.84,"sma_20":34018.25,"sma_60":32934.78,"sma_120":32050.72},{"date":"2026-06-29","open":34960,"high":36025,"low":33975,"close":34210,"volume":5792,"rsi_14":56.51,"sma_20":34022.0,"sma_60":33006.87,"sma_120":32093.1},{"date":"2026-06-30","open":34300,"high":34800,"low":34300,"close":34555,"volume":2995,"rsi_14":61.01,"sma_20":34059.0,"sma_60":33056.7,"sma_120":32137.27},{"date":"2026-07-01","open":34560,"high":34975,"low":34560,"close":34640,"volume":2405,"rsi_14":65.34,"sma_20":34115.25,"sma_60":33121.7,"sma_120":32181.97},{"date":"2026-07-02","open":34975,"high":36155,"low":34975,"close":36145,"volume":552,"rsi_14":70.61,"sma_20":34238.0,"sma_60":33199.95,"sma_120":32236.35},{"date":"2026-07-03","open":36145,"high":36150,"low":34595,"close":34925,"volume":699,"rsi_14":54.93,"sma_20":34280.25,"sma_60":33258.62,"sma_120":32274.93},{"date":"2026-07-06","open":34920,"high":35397,"low":34920,"close":35240,"volume":2363,"rsi_14":57.69,"sma_20":34393.25,"sma_60":33319.62,"sma_120":32317.56},{"date":"2026-07-07","open":35240,"high":35500,"low":35010,"close":35010,"volume":224,"rsi_14":52.25,"sma_20":34471.75,"sma_60":33361.62,"sma_120":32362.02},{"date":"2026-07-08","open":34885,"high":34885,"low":34700,"close":34780,"volume":331,"rsi_14":47.65,"sma_20":34549.5,"sma_60":33408.7,"sma_120":32401.93},{"date":"2026-07-09","open":34795,"high":34855,"low":34610,"close":34610,"volume":833,"rsi_14":49.66,"sma_20":34636.5,"sma_60":33452.62,"sma_120":32431.6},{"date":"2026-07-10","open":36000,"high":36000,"low":35200,"close":35400,"volume":74,"rsi_14":52.66,"sma_20":34739.5,"sma_60":33509.62,"sma_120":32469.6},{"date":"2026-07-13","open":34755,"high":35560,"low":34525,"close":34535,"volume":1707,"rsi_14":49.1,"sma_20":34755.25,"sma_60":33544.45,"sma_120":32496.68},{"date":"2026-07-14","open":34555,"high":34815,"low":34305,"close":34810,"volume":280,"rsi_14":55.97,"sma_20":34790.25,"sma_60":33585.03,"sma_120":32525.72},{"date":"2026-07-15","open":35730,"high":35730,"low":34815,"close":35020,"volume":759,"rsi_14":53.21,"sma_20":34806.5,"sma_60":33623.87,"sma_120":32555.72},{"date":"2026-07-16","open":35745,"high":35745,"low":34520,"close":34680,"volume":450,"rsi_14":53.41,"sma_20":34785.5,"sma_60":33662.37,"sma_120":32584.6},{"date":"2026-07-20","open":34000,"high":34170,"low":33465,"close":34160,"volume":454,"rsi_14":49.65,"sma_20":34760.75,"sma_60":33688.53,"sma_120":32611.93},{"date":"2026-07-21","open":34160,"high":34795,"low":34160,"close":34495,"volume":243,"rsi_14":49.58,"sma_20":34734.0,"sma_60":33720.87,"sma_120":32641.18},{"date":"2026-07-22","open":34975,"high":35140,"low":34595,"close":34595,"volume":328,"rsi_14":49.68,"sma_20":34730.25,"sma_60":33760.87,"sma_120":32672.56},{"date":"2026-07-23","open":36080,"high":36080,"low":34980,"close":35040,"volume":387,"rsi_14":40.86,"sma_20":34783.75,"sma_60":33811.75,"sma_120":32706.85},{"date":"2026-07-24","open":34695,"high":34695,"low":34350,"close":34595,"volume":751,"rsi_14":46.87,"sma_20":34783.75,"sma_60":33857.92,"sma_120":32742.68},{"date":"2026-07-27","open":34700,"high":36200,"low":34600,"close":34970,"volume":399,"rsi_14":47.47,"sma_20":34820.75,"sma_60":33903.67,"sma_120":32779.27},{"date":"2026-07-28","open":34970,"high":34970,"low":33960,"close":34000,"volume":544,"rsi_14":41.68,"sma_20":34810.25,"sma_60":33932.25,"sma_120":32812.14},{"date":"2026-07-29","open":34000,"high":34390,"low":33870,"close":34000,"volume":232,"rsi_14":43.32,"sma_20":34782.5,"sma_60":33961.42,"sma_120":32842.18},{"date":"2026-07-30","open":34290,"high":34360,"low":33655,"close":34185,"volume":170,"rsi_14":46.37,"sma_20":34759.75,"sma_60":33999.58,"sma_120":32874.1},{"date":"2026-07-31","open":34975,"high":34975,"low":34415,"close":34415,"volume":1067,"rsi_14":40.7,"sma_20":34673.25,"sma_60":34039.58,"sma_120":32908.68},{"date":"2026-08-03","open":34970,"high":34970,"low":33320,"close":33940,"volume":1298,"rsi_14":43.93,"sma_20":34624.0,"sma_60":34068.08,"sma_120":32930.89},{"date":"2026-08-04","open":33940,"high":34300,"low":33455,"close":34000,"volume":1151,"rsi_14":41.36,"sma_20":34562.0,"sma_60":34093.67,"sma_120":32952.85},{"date":"2026-08-05","open":34495,"high":34840,"low":33670,"close":34695,"volume":98,"rsi_14":46.86,"sma_20":34546.25,"sma_60":34124.0,"sma_120":32981.1},{"date":"2026-08-06","open":34710,"high":34820,"low":34680,"close":34820,"volume":234,"rsi_14":51.41,"sma_20":34548.25,"sma_60":34161.58,"sma_120":33009.18},{"date":"2026-08-07","open":34060,"high":34975,"low":34060,"close":34975,"volume":464,"rsi_14":58.87,"sma_20":34566.5,"sma_60":34191.58,"sma_120":33029.35},{"date":"2026-08-10","open":35510,"high":35745,"low":34700,"close":35095,"volume":564,"rsi_14":56.85,"sma_20":34551.25,"sma_60":34213.92,"sma_120":33045.72},{"date":"2026-08-11","open":34915,"high":35515,"low":34915,"close":35430,"volume":478,"rsi_14":59.05,"sma_20":34596.0,"sma_60":34241.75,"sma_120":33064.1},{"date":"2026-08-12","open":35430,"high":35585,"low":34945,"close":35585,"volume":366,"rsi_14":56.3,"sma_20":34634.75,"sma_60":34281.92,"sma_120":33084.56},{"date":"2026-08-13","open":36005,"high":36005,"low":34915,"close":35800,"volume":997,"rsi_14":64.71,"sma_20":34673.75,"sma_60":34331.17,"sma_120":33109.52},{"date":"2026-08-14","open":36020,"high":36700,"low":36005,"close":36230,"volume":370,"rsi_14":65.18,"sma_20":34751.25,"sma_60":34384.33,"sma_120":33136.22},{"date":"2026-08-18","open":35570,"high":36815,"low":35570,"close":35570,"volume":2120,"rsi_14":70.44,"sma_20":34821.75,"sma_60":34443.25,"sma_120":33160.47},{"date":"2026-08-19","open":35580,"high":35580,"low":34640,"close":34640,"volume":517,"rsi_14":56.71,"sma_20":34829.0,"sma_60":34468.25,"sma_120":33178.97},{"date":"2026-08-20","open":34640,"high":34640,"low":34485,"close":34485,"volume":680,"rsi_14":53.16,"sma_20":34823.5,"sma_60":34490.67,"sma_120":33193.93},{"date":"2026-08-21","open":34485,"high":34885,"low":34485,"close":34885,"volume":414,"rsi_14":54.79,"sma_20":34815.75,"sma_60":34508.75,"sma_120":33211.02},{"date":"2026-08-24","open":35635,"high":35635,"low":34725,"close":34810,"volume":123,"rsi_14":59.65,"sma_20":34826.5,"sma_60":34527.67,"sma_120":33224.02},{"date":"2026-08-25","open":35155,"high":35185,"low":34865,"close":34930,"volume":417,"rsi_14":60.18,"sma_20":34824.5,"sma_60":34554.5,"sma_120":33235.64},{"date":"2026-08-26","open":35367,"high":35455,"low":35220,"close":35260,"volume":292,"rsi_14":56.72,"sma_20":34887.5,"sma_60":34573.25,"sma_120":33261.56},{"date":"2026-08-27","open":35260,"high":35745,"low":35260,"close":35520,"volume":277,"rsi_14":58.06,"sma_20":34963.5,"sma_60":34601.67,"sma_120":33299.56},{"date":"2026-08-28","open":35740,"high":35975,"low":35545,"close":35615,"volume":369,"rsi_14":57.48,"sma_20":35035.0,"sma_60":34636.67,"sma_120":33332.6},{"date":"2026-08-31","open":35615,"high":35775,"low":35545,"close":35775,"volume":105,"rsi_14":57.87,"sma_20":35103.0,"sma_60":34671.42,"sma_120":33367.89},{"date":"2026-09-01","open":35495,"high":35935,"low":35495,"close":35935,"volume":287,"rsi_14":56.09,"sma_20":35202.75,"sma_60":34702.33,"sma_120":33418.18},{"date":"2026-09-02","open":35755,"high":35755,"low":35255,"close":35280,"volume":494,"rsi_14":46.72,"sma_20":35266.75,"sma_60":34740.67,"sma_120":33452.43},{"date":"2026-09-03","open":35335,"high":35440,"low":35150,"close":35180,"volume":628,"rsi_14":43.16,"sma_20":35291.0,"sma_60":34769.67,"sma_120":33481.64},{"date":"2026-09-04","open":35080,"high":35265,"low":34800,"close":35190,"volume":438,"rsi_14":37.35,"sma_20":35309.5,"sma_60":34802.42,"sma_120":33514.6},{"date":"2026-09-07","open":35400,"high":35750,"low":35400,"close":35555,"volume":95,"rsi_14":49.8,"sma_20":35338.5,"sma_60":34847.17,"sma_120":33553.6},{"date":"2026-09-08","open":35340,"high":35340,"low":34790,"close":34790,"volume":3150,"rsi_14":52.05,"sma_20":35323.25,"sma_60":34871.33,"sma_120":33584.72},{"date":"2026-09-09","open":34695,"high":34980,"low":34635,"close":34855,"volume":1083,"rsi_14":55.2,"sma_20":35294.5,"sma_60":34881.92,"sma_120":33618.35},{"date":"2026-09-10","open":34625,"high":34695,"low":34520,"close":34695,"volume":53,"rsi_14":47.14,"sma_20":35250.0,"sma_60":34891.67,"sma_120":33644.72},{"date":"2026-09-11","open":34510,"high":34755,"low":34290,"close":34755,"volume":121,"rsi_14":49.17,"sma_20":35197.75,"sma_60":34892.67,"sma_120":33676.89},{"date":"2026-09-14","open":34725,"high":34780,"low":34700,"close":34780,"volume":2128,"rsi_14":47.66,"sma_20":35125.25,"sma_60":34887.33,"sma_120":33709.27},{"date":"2026-09-15","open":34780,"high":34975,"low":34780,"close":34830,"volume":88,"rsi_14":42.66,"sma_20":35088.25,"sma_60":34890.25,"sma_120":33750.47},{"date":"2026-09-16","open":34800,"high":34805,"low":34585,"close":34760,"volume":3368,"rsi_14":36.13,"sma_20":35094.25,"sma_60":34885.75,"sma_120":33786.97},{"date":"2026-09-17","open":35735,"high":35740,"low":35035,"close":35295,"volume":3053,"rsi_14":44.97,"sma_20":35134.75,"sma_60":34896.17,"sma_120":33824.06},{"date":"2026-09-18","open":35290,"high":35295,"low":35105,"close":35105,"volume":236,"rsi_14":39.56,"sma_20":35145.75,"sma_60":34915.08,"sma_120":33856.68},{"date":"2026-09-21","open":35105,"high":35275,"low":35105,"close":35265,"volume":296,"rsi_14":39.56,"sma_20":35168.5,"sma_60":34926.25,"sma_120":33894.35},{"date":"2026-09-22","open":35270,"high":35270,"low":35265,"close":35270,"volume":1450,"rsi_14":49.8,"sma_20":35185.5,"sma_60":34943.58,"sma_120":33939.18},{"date":"2026-09-23","open":35350,"high":35402,"low":35350,"close":35370,"volume":7096,"rsi_14":53.71,"sma_20":35191.0,"sma_60":34962.92,"sma_120":33984.89},{"date":"2026-09-28","open":35370,"high":35745,"low":35370,"close":35425,"volume":3239,"rsi_14":54.51,"sma_20":35186.25,"sma_60":34977.42,"sma_120":34017.06},{"date":"2026-09-29","open":35500,"high":35795,"low":34510,"close":35080,"volume":16861,"rsi_14":40.81,"sma_20":35159.5,"sma_60":34984.75,"sma_120":34053.22},{"date":"2026-09-30","open":35080,"high":35415,"low":34805,"close":35345,"volume":403,"rsi_14":63.31,"sma_20":35138.0,"sma_60":34971.42,"sma_120":34085.68},{"date":"2026-10-01","open":35620,"high":35645,"low":35325,"close":35325,"volume":3837,"rsi_14":61.52,"sma_20":35107.5,"sma_60":34978.08,"sma_120":34118.35},{"date":"2026-10-02","open":35510,"high":35835,"low":35510,"close":35520,"volume":273,"rsi_14":69.88,"sma_20":35119.5,"sma_60":34982.75,"sma_120":34151.18},{"date":"2026-10-06","open":35620,"high":35945,"low":35620,"close":35945,"volume":1128,"rsi_14":74.39,"sma_20":35157.75,"sma_60":34998.33,"sma_120":34179.97},{"date":"2026-10-07","open":35955,"high":36285,"low":35955,"close":35975,"volume":634,"rsi_14":74.44,"sma_20":35197.0,"sma_60":35018.25,"sma_120":34213.47},{"date":"2026-10-08","open":36020,"high":36025,"low":35695,"close":35795,"volume":1180,"rsi_14":68.74,"sma_20":35209.0,"sma_60":35038.0,"sma_120":34245.31},{"date":"2026-10-12","open":35595,"high":35595,"low":35270,"close":35490,"volume":600,"rsi_14":62.99,"sma_20":35244.0,"sma_60":35039.5,"sma_120":34274.56},{"date":"2026-10-13","open":35495,"high":35590,"low":35355,"close":35500,"volume":613,"rsi_14":54.49,"sma_20":35276.25,"sma_60":35055.58,"sma_120":34300.02},{"date":"2026-10-14","open":35510,"high":35645,"low":35320,"close":35320,"volume":308,"rsi_14":54.73,"sma_20":35307.5,"sma_60":35064.08,"sma_120":34324.56},{"date":"2026-10-15","open":35520,"high":35520,"low":34555,"close":34660,"volume":525,"rsi_14":39.1,"sma_20":35302.75,"sma_60":35058.08,"sma_120":34340.97},{"date":"2026-10-16","open":35150,"high":35450,"low":35005,"close":35450,"volume":123,"rsi_14":52.53,"sma_20":35336.25,"sma_60":35070.92,"sma_120":34366.64},{"date":"2026-10-19","open":35745,"high":35950,"low":34650,"close":35180,"volume":320,"rsi_14":47.45,"sma_20":35353.75,"sma_60":35087.92,"sma_120":34388.22},{"date":"2026-10-20","open":34985,"high":34985,"low":34630,"close":34630,"volume":589,"rsi_14":40.59,"sma_20":35347.25,"sma_60":35090.17,"sma_120":34405.52},{"date":"2026-10-21","open":34700,"high":35160,"low":34620,"close":34760,"volume":1559,"rsi_14":46.01,"sma_20":35320.5,"sma_60":35092.92,"sma_120":34426.89},{"date":"2026-10-22","open":34760,"high":35085,"low":34725,"close":34725,"volume":1721,"rsi_14":41.8,"sma_20":35301.5,"sma_60":35087.67,"sma_120":34449.71},{"date":"2026-10-23","open":34149,"high":34295,"low":33189,"close":34295,"volume":665,"rsi_14":37.71,"sma_20":35253.0,"sma_60":35082.67,"sma_120":34470.29}],"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 일본TOPIX(합성 H)","phase":"above-fold","symbol_resolved":true}