{"status":"ok","report":{"price_analysis":{"current":19190.0,"change_1d":-1.5,"change_7d":-3.5,"change_30d":-7.2,"high_30d":20805.0,"low_30d":19030.0,"position_in_range":9.0,"support":19207.5,"resistance":20627.5},"summary":"KIWOOM 인도Nifty50(합성)(200250)은(는) Nifty 50 Index를 추종하는 ETF입니다, 순자산 1,899억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 40.1로 중립 구간입니다. MACD(-318.53)가 시그널선(-364.36)을 상회합니다(골든크로스). 현재가가 SMA20(19669)과 SMA60(20953) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 18922~20416 (현재 위치 18%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 40","rsi_14":40.08438818565401,"macd":-318.52638208059216,"macd_signal":-364.3552635095915,"sma_20":19668.75,"sma_60":20952.916666666668,"bb_upper":20415.830149649286,"bb_lower":18921.669850350714,"atr_14":308.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 22.00, 기관 순매수 3053.00. 30일 누적: 외국인 -899.00, 기관 3.27만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":22.0,"institutional_flow":3053.0,"data":[{"date":"2026-10-23","foreign_net":-26.0,"institution_net":1700.0,"retail_net":-1674.0},{"date":"2026-10-22","foreign_net":-23.0,"institution_net":479.0,"retail_net":-456.0},{"date":"2026-10-21","foreign_net":65.0,"institution_net":552.0,"retail_net":-617.0},{"date":"2026-10-20","foreign_net":15.0,"institution_net":231.0,"retail_net":-246.0},{"date":"2026-10-19","foreign_net":-9.0,"institution_net":91.0,"retail_net":-82.0},{"date":"2026-10-16","foreign_net":11.0,"institution_net":-367.0,"retail_net":356.0},{"date":"2026-10-15","foreign_net":-154.0,"institution_net":8190.0,"retail_net":-8036.0},{"date":"2026-10-14","foreign_net":108.0,"institution_net":572.0,"retail_net":-680.0},{"date":"2026-10-13","foreign_net":220.0,"institution_net":6012.0,"retail_net":-6232.0},{"date":"2026-10-12","foreign_net":-6.0,"institution_net":-3796.0,"retail_net":3802.0},{"date":"2026-10-08","foreign_net":-139.0,"institution_net":6163.0,"retail_net":-6024.0},{"date":"2026-10-07","foreign_net":-48.0,"institution_net":2060.0,"retail_net":-2012.0},{"date":"2026-10-06","foreign_net":175.0,"institution_net":4448.0,"retail_net":-4623.0},{"date":"2026-10-02","foreign_net":-180.0,"institution_net":-1575.0,"retail_net":1755.0},{"date":"2026-10-01","foreign_net":76.0,"institution_net":-1677.0,"retail_net":1601.0},{"date":"2026-09-30","foreign_net":31.0,"institution_net":1045.0,"retail_net":-1076.0},{"date":"2026-09-29","foreign_net":-236.0,"institution_net":1871.0,"retail_net":-1635.0},{"date":"2026-09-28","foreign_net":35.0,"institution_net":6142.0,"retail_net":-6177.0},{"date":"2026-09-23","foreign_net":213.0,"institution_net":662.0,"retail_net":-875.0},{"date":"2026-09-22","foreign_net":-178.0,"institution_net":-9064.0,"retail_net":9242.0},{"date":"2026-09-21","foreign_net":112.0,"institution_net":-105.0,"retail_net":-7.0},{"date":"2026-09-18","foreign_net":-1229.0,"institution_net":995.0,"retail_net":234.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":261.0,"retail_net":-261.0},{"date":"2026-09-16","foreign_net":102.0,"institution_net":-1000.0,"retail_net":898.0},{"date":"2026-09-15","foreign_net":145.0,"institution_net":5606.0,"retail_net":-5751.0},{"date":"2026-09-14","foreign_net":-105.0,"institution_net":-2155.0,"retail_net":2260.0},{"date":"2026-09-11","foreign_net":-65.0,"institution_net":6843.0,"retail_net":-6778.0},{"date":"2026-09-10","foreign_net":193.0,"institution_net":1588.0,"retail_net":-1781.0},{"date":"2026-09-09","foreign_net":-290.0,"institution_net":-1233.0,"retail_net":1523.0},{"date":"2026-09-08","foreign_net":288.0,"institution_net":-1839.0,"retail_net":1551.0}],"periods":{"d1":{"foreign_net":-26.0,"institution_net":1700.0,"retail_net":-1674.0},"d3":{"foreign_net":16.0,"institution_net":2731.0,"retail_net":-2747.0},"d7":{"foreign_net":-121.0,"institution_net":10876.0,"retail_net":-10755.0},"d14":{"foreign_net":9.0,"institution_net":24760.0,"retail_net":-24769.0},"d30":{"foreign_net":-899.0,"institution_net":32700.0,"retail_net":-31801.0}}},"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":49,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.1,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-7.2,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"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":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0088,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.01,"summary":"배당수익률 0.01%","metrics":[{"name":"배당수익률","value":0.01,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:56:15.786565+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Nifty 50 Index","issuer":"키움투자자산운용","category":"","expense_ratio":0.29,"aum":189900000000.0,"aum_display":"1,899억","dividend_yield":null,"tracking_error":0.84,"holdings":[{"ticker":"","name":"스왑(하나증권)_260624_3165_3","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":3,"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":19190.0,"change_pct":-1.46,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10900.0},{"date":"2016-10-25","close":10880.0},{"date":"2016-10-26","close":10905.0},{"date":"2016-10-27","close":10870.0},{"date":"2016-10-28","close":10955.0},{"date":"2016-10-31","close":10940.0},{"date":"2016-11-01","close":10955.0},{"date":"2016-11-02","close":10785.0},{"date":"2016-11-03","close":10760.0},{"date":"2016-11-04","close":10725.0},{"date":"2016-11-07","close":10800.0},{"date":"2016-11-08","close":10705.0},{"date":"2016-11-09","close":10500.0},{"date":"2016-11-10","close":10990.0},{"date":"2016-11-11","close":10745.0},{"date":"2016-11-14","close":10630.0},{"date":"2016-11-15","close":10410.0},{"date":"2016-11-16","close":10430.0},{"date":"2016-11-17","close":10375.0},{"date":"2016-11-18","close":10350.0},{"date":"2016-11-21","close":10195.0},{"date":"2016-11-22","close":10125.0},{"date":"2016-11-23","close":10140.0},{"date":"2016-11-24","close":10125.0},{"date":"2016-11-25","close":10175.0},{"date":"2016-11-28","close":10250.0},{"date":"2016-11-29","close":10290.0},{"date":"2016-11-30","close":10270.0},{"date":"2016-12-01","close":10400.0},{"date":"2016-12-02","close":10260.0},{"date":"2016-12-05","close":10320.0},{"date":"2016-12-06","close":10345.0},{"date":"2016-12-07","close":10365.0},{"date":"2016-12-08","close":10390.0},{"date":"2016-12-09","close":10520.0},{"date":"2016-12-12","close":10475.0},{"date":"2016-12-13","close":10445.0},{"date":"2016-12-14","close":10520.0},{"date":"2016-12-15","close":10450.0},{"date":"2016-12-16","close":10420.0},{"date":"2016-12-19","close":10465.0},{"date":"2016-12-20","close":10460.0},{"date":"2016-12-21","close":10485.0},{"date":"2016-12-22","close":10380.0},{"date":"2016-12-23","close":10400.0},{"date":"2016-12-26","close":10290.0},{"date":"2016-12-27","close":10330.0},{"date":"2016-12-28","close":10470.0},{"date":"2016-12-29","close":10435.0},{"date":"2017-01-02","close":10620.0},{"date":"2017-01-03","close":10690.0},{"date":"2017-01-04","close":10645.0},{"date":"2017-01-05","close":10655.0},{"date":"2017-01-06","close":10615.0},{"date":"2017-01-09","close":10780.0},{"date":"2017-01-10","close":10655.0},{"date":"2017-01-11","close":10715.0},{"date":"2017-01-12","close":10760.0},{"date":"2017-01-13","close":10630.0},{"date":"2017-01-16","close":10665.0},{"date":"2017-01-17","close":10685.0},{"date":"2017-01-18","close":10670.0},{"date":"2017-01-19","close":10760.0},{"date":"2017-01-20","close":10625.0},{"date":"2017-01-23","close":10535.0},{"date":"2017-01-24","close":10645.0},{"date":"2017-01-25","close":10725.0},{"date":"2017-01-26","close":10740.0},{"date":"2017-01-31","close":10815.0},{"date":"2017-02-01","close":10770.0},{"date":"2017-02-02","close":10900.0},{"date":"2017-02-03","close":10865.0},{"date":"2017-02-06","close":10965.0},{"date":"2017-02-07","close":10960.0},{"date":"2017-02-08","close":10950.0},{"date":"2017-02-09","close":10955.0},{"date":"2017-02-10","close":11095.0},{"date":"2017-02-13","close":11100.0},{"date":"2017-02-14","close":10970.0},{"date":"2017-02-15","close":10935.0},{"date":"2017-02-16","close":11030.0},{"date":"2017-02-17","close":11080.0},{"date":"2017-02-20","close":11100.0},{"date":"2017-02-21","close":11130.0},{"date":"2017-02-22","close":11160.0},{"date":"2017-02-23","close":11170.0},{"date":"2017-02-24","close":11095.0},{"date":"2017-02-27","close":11110.0},{"date":"2017-02-28","close":11015.0},{"date":"2017-03-02","close":11250.0},{"date":"2017-03-03","close":11270.0},{"date":"2017-03-06","close":11390.0},{"date":"2017-03-07","close":11260.0},{"date":"2017-03-08","close":11190.0},{"date":"2017-03-09","close":11345.0},{"date":"2017-03-10","close":11365.0},{"date":"2017-03-13","close":11330.0},{"date":"2017-03-14","close":11555.0},{"date":"2017-03-15","close":11700.0},{"date":"2017-03-16","close":11620.0},{"date":"2017-03-17","close":11640.0},{"date":"2017-03-20","close":11495.0},{"date":"2017-03-21","close":11490.0},{"date":"2017-03-22","close":11470.0},{"date":"2017-03-23","close":11430.0},{"date":"2017-03-24","close":11520.0},{"date":"2017-03-27","close":11375.0},{"date":"2017-03-28","close":11380.0},{"date":"2017-03-29","close":11475.0},{"date":"2017-03-30","close":11580.0},{"date":"2017-03-31","close":11580.0},{"date":"2017-04-03","close":11590.0},{"date":"2017-04-04","close":11640.0},{"date":"2017-04-05","close":11750.0},{"date":"2017-04-06","close":11790.0},{"date":"2017-04-07","close":11900.0},{"date":"2017-04-10","close":11930.0},{"date":"2017-04-11","close":12010.0},{"date":"2017-04-12","close":11910.0},{"date":"2017-04-13","close":11815.0},{"date":"2017-04-14","close":11890.0},{"date":"2017-04-17","close":11830.0},{"date":"2017-04-18","close":11920.0},{"date":"2017-04-19","close":11725.0},{"date":"2017-04-20","close":11705.0},{"date":"2017-04-21","close":11730.0},{"date":"2017-04-24","close":11730.0},{"date":"2017-04-25","close":11900.0},{"date":"2017-04-26","close":12030.0},{"date":"2017-04-27","close":12045.0},{"date":"2017-04-28","close":12045.0},{"date":"2017-05-02","close":11950.0},{"date":"2017-05-04","close":11975.0},{"date":"2017-05-08","close":12000.0},{"date":"2017-05-10","close":12000.0},{"date":"2017-05-11","close":12030.0},{"date":"2017-05-12","close":12050.0},{"date":"2017-05-15","close":12100.0},{"date":"2017-05-16","close":12000.0},{"date":"2017-05-17","close":12125.0},{"date":"2017-05-18","close":12100.0},{"date":"2017-05-19","close":12100.0},{"date":"2017-05-22","close":11970.0},{"date":"2017-05-23","close":11895.0},{"date":"2017-05-24","close":11890.0},{"date":"2017-05-25","close":11805.0},{"date":"2017-05-26","close":12050.0},{"date":"2017-05-29","close":12140.0},{"date":"2017-05-30","close":12160.0},{"date":"2017-05-31","close":12200.0},{"date":"2017-06-01","close":12180.0},{"date":"2017-06-02","close":12290.0},{"date":"2017-06-05","close":12245.0},{"date":"2017-06-07","close":12300.0},{"date":"2017-06-08","close":12305.0},{"date":"2017-06-09","close":12280.0},{"date":"2017-06-12","close":12325.0},{"date":"2017-06-13","close":12320.0},{"date":"2017-06-14","close":12250.0},{"date":"2017-06-15","close":12250.0},{"date":"2017-06-16","close":12305.0},{"date":"2017-06-19","close":12355.0},{"date":"2017-06-20","close":12390.0},{"date":"2017-06-21","close":12370.0},{"date":"2017-06-22","close":12545.0},{"date":"2017-06-23","close":12325.0},{"date":"2017-06-26","close":12335.0},{"date":"2017-06-27","close":12280.0},{"date":"2017-06-28","close":12250.0},{"date":"2017-06-29","close":12355.0},{"date":"2017-06-30","close":12210.0},{"date":"2017-07-03","close":12400.0},{"date":"2017-07-04","close":12440.0},{"date":"2017-07-05","close":12480.0},{"date":"2017-07-06","close":12555.0},{"date":"2017-07-07","close":12570.0},{"date":"2017-07-10","close":12600.0},{"date":"2017-07-11","close":12805.0},{"date":"2017-07-12","close":12710.0},{"date":"2017-07-13","close":12690.0},{"date":"2017-07-14","close":12760.0},{"date":"2017-07-17","close":12680.0},{"date":"2017-07-18","close":12590.0},{"date":"2017-07-19","close":12560.0},{"date":"2017-07-20","close":12655.0},{"date":"2017-07-21","close":12570.0},{"date":"2017-07-24","close":12550.0},{"date":"2017-07-25","close":12620.0},{"date":"2017-07-26","close":12735.0},{"date":"2017-07-27","close":12770.0},{"date":"2017-07-28","close":12730.0},{"date":"2017-07-31","close":12750.0},{"date":"2017-08-01","close":12800.0},{"date":"2017-08-02","close":12955.0},{"date":"2017-08-03","close":12925.0},{"date":"2017-08-04","close":12850.0},{"date":"2017-08-07","close":12965.0},{"date":"2017-08-08","close":12860.0},{"date":"2017-08-09","close":12895.0},{"date":"2017-08-10","close":12865.0},{"date":"2017-08-11","close":12600.0},{"date":"2017-08-14","close":12705.0},{"date":"2017-08-16","close":12705.0},{"date":"2017-08-17","close":12775.0},{"date":"2017-08-18","close":12725.0},{"date":"2017-08-21","close":12705.0},{"date":"2017-08-22","close":12615.0},{"date":"2017-08-23","close":12595.0},{"date":"2017-08-24","close":12655.0},{"date":"2017-08-25","close":12620.0},{"date":"2017-08-28","close":12635.0},{"date":"2017-08-29","close":12610.0},{"date":"2017-08-30","close":12675.0},{"date":"2017-08-31","close":12630.0},{"date":"2017-09-01","close":12690.0},{"date":"2017-09-04","close":12705.0},{"date":"2017-09-05","close":12760.0},{"date":"2017-09-06","close":12810.0},{"date":"2017-09-07","close":12955.0},{"date":"2017-09-08","close":12745.0},{"date":"2017-09-11","close":12895.0},{"date":"2017-09-12","close":12905.0},{"date":"2017-09-13","close":12930.0},{"date":"2017-09-14","close":12965.0},{"date":"2017-09-15","close":12900.0},{"date":"2017-09-18","close":12980.0},{"date":"2017-09-19","close":13020.0},{"date":"2017-09-20","close":12950.0},{"date":"2017-09-21","close":12865.0},{"date":"2017-09-22","close":12750.0},{"date":"2017-09-25","close":12540.0},{"date":"2017-09-26","close":12425.0},{"date":"2017-09-27","close":12375.0},{"date":"2017-09-28","close":12385.0},{"date":"2017-09-29","close":12480.0},{"date":"2017-10-10","close":12635.0},{"date":"2017-10-11","close":12710.0},{"date":"2017-10-12","close":12700.0},{"date":"2017-10-13","close":12800.0},{"date":"2017-10-16","close":12870.0},{"date":"2017-10-17","close":12955.0},{"date":"2017-10-18","close":12820.0},{"date":"2017-10-19","close":12870.0},{"date":"2017-10-20","close":12825.0},{"date":"2017-10-23","close":12815.0},{"date":"2017-10-24","close":12870.0},{"date":"2017-10-25","close":12920.0},{"date":"2017-10-26","close":12955.0},{"date":"2017-10-27","close":13005.0},{"date":"2017-10-30","close":13030.0},{"date":"2017-10-31","close":12965.0},{"date":"2017-11-01","close":13045.0},{"date":"2017-11-02","close":13075.0},{"date":"2017-11-03","close":13095.0},{"date":"2017-11-06","close":13045.0},{"date":"2017-11-07","close":12970.0},{"date":"2017-11-08","close":12900.0},{"date":"2017-11-09","close":12880.0},{"date":"2017-11-10","close":12845.0},{"date":"2017-11-13","close":12775.0},{"date":"2017-11-14","close":12620.0},{"date":"2017-11-15","close":12750.0},{"date":"2017-11-16","close":12480.0},{"date":"2017-11-17","close":12670.0},{"date":"2017-11-20","close":12675.0},{"date":"2017-11-21","close":12675.0},{"date":"2017-11-22","close":12645.0},{"date":"2017-11-23","close":12615.0},{"date":"2017-11-24","close":12680.0},{"date":"2017-11-27","close":12715.0},{"date":"2017-11-28","close":12750.0},{"date":"2017-11-29","close":12660.0},{"date":"2017-11-30","close":12640.0},{"date":"2017-12-01","close":12545.0},{"date":"2017-12-04","close":12460.0},{"date":"2017-12-05","close":12350.0},{"date":"2017-12-06","close":12400.0},{"date":"2017-12-07","close":12430.0},{"date":"2017-12-08","close":12585.0},{"date":"2017-12-11","close":12665.0},{"date":"2017-12-12","close":12630.0},{"date":"2017-12-13","close":12630.0},{"date":"2017-12-14","close":12475.0},{"date":"2017-12-15","close":12735.0},{"date":"2017-12-18","close":12785.0},{"date":"2017-12-19","close":12790.0},{"date":"2017-12-20","close":12805.0},{"date":"2017-12-21","close":12790.0},{"date":"2017-12-22","close":12815.0},{"date":"2017-12-26","close":12770.0},{"date":"2017-12-27","close":12805.0},{"date":"2017-12-28","close":12725.0},{"date":"2018-01-02","close":12649.0283},{"date":"2018-01-03","close":12824.0146},{"date":"2018-01-04","close":12779.0186},{"date":"2018-01-05","close":12854.0127},{"date":"2018-01-08","close":12959.0039},{"date":"2018-01-09","close":12969.0039},{"date":"2018-01-10","close":12904.0088},{"date":"2018-01-11","close":12979.0029},{"date":"2018-01-12","close":12919.0078},{"date":"2018-01-15","close":13028.999},{"date":"2018-01-16","close":13004.001},{"date":"2018-01-17","close":12989.002},{"date":"2018-01-18","close":13228.9834},{"date":"2018-01-19","close":13118.9922},{"date":"2018-01-22","close":13193.9863},{"date":"2018-01-23","close":13473.9648},{"date":"2018-01-24","close":13473.9648},{"date":"2018-01-25","close":13363.9736},{"date":"2018-01-26","close":13408.9697},{"date":"2018-01-29","close":13593.9551},{"date":"2018-01-30","close":13458.9658},{"date":"2018-01-31","close":13348.9746},{"date":"2018-02-01","close":13448.9668},{"date":"2018-02-02","close":13238.9824},{"date":"2018-02-05","close":13115.0},{"date":"2018-02-06","close":12639.0293},{"date":"2018-02-07","close":12749.0205},{"date":"2018-02-08","close":12954.0049},{"date":"2018-02-09","close":12699.0244},{"date":"2018-02-12","close":12789.0176},{"date":"2018-02-13","close":12779.0186},{"date":"2018-02-14","close":12769.0186},{"date":"2018-02-19","close":12379.0488},{"date":"2018-02-20","close":12509.0391},{"date":"2018-02-21","close":12529.0371},{"date":"2018-02-22","close":12439.0439},{"date":"2018-02-23","close":12604.0312},{"date":"2018-02-26","close":12659.0273},{"date":"2018-02-27","close":12619.0303},{"date":"2018-02-28","close":12614.0312},{"date":"2018-03-02","close":12565.0},{"date":"2018-03-05","close":12385.0},{"date":"2018-03-06","close":12404.0469},{"date":"2018-03-07","close":12114.0693},{"date":"2018-03-08","close":12164.0654},{"date":"2018-03-09","close":12259.0576},{"date":"2018-03-12","close":12244.0596},{"date":"2018-03-13","close":12444.0439},{"date":"2018-03-14","close":12314.0537},{"date":"2018-03-15","close":12344.0518},{"date":"2018-03-16","close":12289.0557},{"date":"2018-03-19","close":12099.0703},{"date":"2018-03-20","close":12069.0723},{"date":"2018-03-21","close":12149.0664},{"date":"2018-03-22","close":12169.0654},{"date":"2018-03-23","close":12009.0771},{"date":"2018-03-26","close":12029.0762},{"date":"2018-03-27","close":12129.0684},{"date":"2018-03-28","close":12019.0762},{"date":"2018-03-29","close":12004.0781},{"date":"2018-03-30","close":11974.0801},{"date":"2018-04-02","close":11939.083},{"date":"2018-04-03","close":11999.0781},{"date":"2018-04-04","close":12134.0674},{"date":"2018-04-05","close":12144.0674},{"date":"2018-04-06","close":12199.0625},{"date":"2018-04-09","close":12349.0508},{"date":"2018-04-10","close":12349.0508},{"date":"2018-04-11","close":12319.0537},{"date":"2018-04-12","close":12364.0498},{"date":"2018-04-13","close":12454.043},{"date":"2018-04-16","close":12444.0439},{"date":"2018-04-17","close":12419.0459},{"date":"2018-04-18","close":12439.0439},{"date":"2018-04-19","close":12374.0488},{"date":"2018-04-20","close":12379.0488},{"date":"2018-04-23","close":12469.042},{"date":"2018-04-24","close":12509.0391},{"date":"2018-04-25","close":12449.0439},{"date":"2018-04-26","close":12429.0449},{"date":"2018-04-27","close":12449.0439},{"date":"2018-04-30","close":12544.0361},{"date":"2018-05-02","close":12604.0312},{"date":"2018-05-03","close":12464.042},{"date":"2018-05-04","close":12434.0449},{"date":"2018-05-08","close":12529.0371},{"date":"2018-05-09","close":12449.0439},{"date":"2018-05-10","close":12464.042},{"date":"2018-05-11","close":12369.0498},{"date":"2018-05-14","close":12439.0439},{"date":"2018-05-15","close":12569.0342},{"date":"2018-05-16","close":12374.0488},{"date":"2018-05-17","close":12399.0469},{"date":"2018-05-18","close":12284.0557},{"date":"2018-05-21","close":12219.0615},{"date":"2018-05-23","close":12104.0703},{"date":"2018-05-24","close":12019.0762},{"date":"2018-05-25","close":12079.0723},{"date":"2018-05-28","close":12314.0537},{"date":"2018-05-29","close":12349.0508},{"date":"2018-05-30","close":12279.0566},{"date":"2018-05-31","close":12344.0518},{"date":"2018-06-01","close":12399.0469},{"date":"2018-06-04","close":12339.0518},{"date":"2018-06-05","close":12199.0625},{"date":"2018-06-07","close":12374.0488},{"date":"2018-06-08","close":12329.0527},{"date":"2018-06-11","close":12479.041},{"date":"2018-06-12","close":12484.041},{"date":"2018-06-14","close":12509.0391},{"date":"2018-06-15","close":12539.0361},{"date":"2018-06-18","close":12694.0244},{"date":"2018-06-19","close":12564.0342},{"date":"2018-06-20","close":12584.0332},{"date":"2018-06-21","close":12574.0342},{"date":"2018-06-22","close":12659.0273},{"date":"2018-06-25","close":12749.0205},{"date":"2018-06-26","close":12759.0195},{"date":"2018-06-27","close":12599.0322},{"date":"2018-06-28","close":12509.0391},{"date":"2018-06-29","close":12479.041},{"date":"2018-07-02","close":12439.0439},{"date":"2018-07-03","close":12589.0322},{"date":"2018-07-04","close":12504.0391},{"date":"2018-07-05","close":12639.0293},{"date":"2018-07-06","close":12649.0283},{"date":"2018-07-09","close":12634.0293},{"date":"2018-07-10","close":12759.0195},{"date":"2018-07-11","close":12814.0156},{"date":"2018-07-12","close":12979.0029},{"date":"2018-07-13","close":13023.999},{"date":"2018-07-16","close":13038.998},{"date":"2018-07-17","close":12944.0059},{"date":"2018-07-18","close":13138.9902},{"date":"2018-07-19","close":13014.0},{"date":"2018-07-20","close":13043.998},{"date":"2018-07-23","close":13088.9941},{"date":"2018-07-24","close":13228.9834},{"date":"2018-07-25","close":13098.9932},{"date":"2018-07-26","close":13123.9912},{"date":"2018-07-27","close":13153.9893},{"date":"2018-07-30","close":13208.9854},{"date":"2018-07-31","close":13298.9785},{"date":"2018-08-01","close":13338.9746},{"date":"2018-08-02","close":13388.9717},{"date":"2018-08-03","close":13388.9717},{"date":"2018-08-06","close":13448.9668},{"date":"2018-08-07","close":13388.9717},{"date":"2018-08-08","close":13468.9648},{"date":"2018-08-09","close":13468.9648},{"date":"2018-08-10","close":13453.9658},{"date":"2018-08-13","close":13393.9707},{"date":"2018-08-14","close":13293.9785},{"date":"2018-08-16","close":13218.9844},{"date":"2018-08-17","close":13358.9736},{"date":"2018-08-20","close":13388.9717},{"date":"2018-08-21","close":13368.9727},{"date":"2018-08-22","close":13348.9746},{"date":"2018-08-23","close":13333.9756},{"date":"2018-08-24","close":13353.9736},{"date":"2018-08-27","close":13398.9707},{"date":"2018-08-28","close":13428.9678},{"date":"2018-08-29","close":13293.9785},{"date":"2018-08-30","close":13208.9854},{"date":"2018-08-31","close":13183.9873},{"date":"2018-09-03","close":13213.9844},{"date":"2018-09-04","close":13108.9932},{"date":"2018-09-05","close":12994.002},{"date":"2018-09-06","close":12969.0039},{"date":"2018-09-07","close":13009.0},{"date":"2018-09-10","close":12904.0088},{"date":"2018-09-11","close":12799.0166},{"date":"2018-09-12","close":12599.0322},{"date":"2018-09-13","close":12804.0166},{"date":"2018-09-14","close":12799.0166},{"date":"2018-09-17","close":12669.0264},{"date":"2018-09-18","close":12709.0234},{"date":"2018-09-19","close":12614.0312},{"date":"2018-09-20","close":12664.0273},{"date":"2018-09-21","close":12629.0293},{"date":"2018-09-27","close":12144.0674},{"date":"2018-09-28","close":12034.0752},{"date":"2018-10-01","close":11929.083},{"date":"2018-10-02","close":12099.0703},{"date":"2018-10-04","close":11714.0996},{"date":"2018-10-05","close":11539.1133},{"date":"2018-10-08","close":11389.125},{"date":"2018-10-10","close":11504.1162},{"date":"2018-10-11","close":11329.1299},{"date":"2018-10-12","close":11529.1143},{"date":"2018-10-15","close":11484.1172},{"date":"2018-10-16","close":11619.1074},{"date":"2018-10-17","close":11639.1055},{"date":"2018-10-18","close":11579.1104},{"date":"2018-10-19","close":11439.1211},{"date":"2018-10-22","close":11434.1211},{"date":"2018-10-23","close":11279.1338},{"date":"2018-10-24","close":11304.1318},{"date":"2018-10-25","close":11254.1357},{"date":"2018-10-26","close":11279.1338},{"date":"2018-10-29","close":11264.1348},{"date":"2018-10-30","close":11384.125},{"date":"2018-10-31","close":11244.1357},{"date":"2018-11-01","close":11489.1172},{"date":"2018-11-02","close":11719.0996},{"date":"2018-11-05","close":11599.1084},{"date":"2018-11-06","close":11659.1045},{"date":"2018-11-07","close":11664.1035},{"date":"2018-11-08","close":11729.0986},{"date":"2018-11-09","close":11819.0918},{"date":"2018-11-12","close":11829.0908},{"date":"2018-11-13","close":11749.0977},{"date":"2018-11-14","close":11949.082},{"date":"2018-11-15","close":11974.0801},{"date":"2018-11-16","close":11974.0801},{"date":"2018-11-19","close":12044.0742},{"date":"2018-11-20","close":12139.0674},{"date":"2018-11-21","close":12034.0752},{"date":"2018-11-22","close":12114.0693},{"date":"2018-11-23","close":12064.0732},{"date":"2018-11-26","close":12049.0742},{"date":"2018-11-27","close":12029.0762},{"date":"2018-11-28","close":12244.0596},{"date":"2018-11-29","close":12399.0469},{"date":"2018-11-30","close":12494.04},{"date":"2018-12-03","close":12384.0488},{"date":"2018-12-04","close":12234.0596},{"date":"2018-12-05","close":12314.0537},{"date":"2018-12-06","close":12084.0713},{"date":"2018-12-07","close":12069.0723},{"date":"2018-12-10","close":11879.0869},{"date":"2018-12-11","close":11819.0918},{"date":"2018-12-12","close":11924.084},{"date":"2018-12-13","close":12099.0703},{"date":"2018-12-14","close":12114.0693},{"date":"2018-12-17","close":12259.0576},{"date":"2018-12-18","close":12239.0596},{"date":"2018-12-19","close":12514.0381},{"date":"2018-12-20","close":12444.0439},{"date":"2018-12-21","close":12449.0439},{"date":"2018-12-24","close":12229.0605},{"date":"2018-12-26","close":12194.0635},{"date":"2018-12-27","close":12279.0566},{"date":"2018-12-28","close":12394.0479},{"date":"2019-01-02","close":12519.0381},{"date":"2019-01-03","close":12349.0508},{"date":"2019-01-04","close":12324.0527},{"date":"2019-01-07","close":12364.0498},{"date":"2019-01-08","close":12330.0},{"date":"2019-01-09","close":12339.0518},{"date":"2019-01-10","close":12264.0576},{"date":"2019-01-11","close":12189.0635},{"date":"2019-01-14","close":12129.0684},{"date":"2019-01-15","close":12209.0615},{"date":"2019-01-16","close":12239.0596},{"date":"2019-01-17","close":12254.0586},{"date":"2019-01-18","close":12259.0576},{"date":"2019-01-21","close":12349.0508},{"date":"2019-01-22","close":12314.0537},{"date":"2019-01-23","close":12294.0557},{"date":"2019-01-24","close":12244.0596},{"date":"2019-01-25","close":12294.0557},{"date":"2019-01-28","close":11939.083},{"date":"2019-01-29","close":11914.085},{"date":"2019-01-30","close":11889.0869},{"date":"2019-01-31","close":12009.0771},{"date":"2019-02-01","close":12209.0615},{"date":"2019-02-07","close":12384.0488},{"date":"2019-02-08","close":12264.0576},{"date":"2019-02-11","close":12274.0566},{"date":"2019-02-12","close":12264.0576},{"date":"2019-02-13","close":12304.0547},{"date":"2019-02-14","close":12174.0645},{"date":"2019-02-15","close":12049.0742},{"date":"2019-02-18","close":11949.082},{"date":"2019-02-19","close":11999.0781},{"date":"2019-02-20","close":11959.0811},{"date":"2019-02-21","close":12149.0664},{"date":"2019-02-22","close":12134.0674},{"date":"2019-02-25","close":12159.0654},{"date":"2019-02-26","close":12139.0674},{"date":"2019-02-27","close":12149.0664},{"date":"2019-02-28","close":12119.0684},{"date":"2019-03-04","close":11894.0859},{"date":"2019-03-05","close":12319.0537},{"date":"2019-03-06","close":12564.0342},{"date":"2019-03-07","close":12649.0283},{"date":"2019-03-08","close":12664.0273},{"date":"2019-03-11","close":12869.0107},{"date":"2019-03-12","close":12954.0049},{"date":"2019-03-13","close":13063.9961},{"date":"2019-03-14","close":13123.9912},{"date":"2019-03-15","close":13348.9746},{"date":"2019-03-18","close":13408.9697},{"date":"2019-03-19","close":13468.9648},{"date":"2019-03-20","close":13458.9658},{"date":"2019-03-21","close":13493.9629},{"date":"2019-03-22","close":13458.9658},{"date":"2019-03-25","close":13178.9873},{"date":"2019-03-26","close":13288.9785},{"date":"2019-03-27","close":13488.9639},{"date":"2019-03-28","close":13428.9678},{"date":"2019-03-29","close":13578.957},{"date":"2019-04-01","close":13608.9541},{"date":"2019-04-02","close":13688.9482},{"date":"2019-04-03","close":13893.9326},{"date":"2019-04-04","close":13633.9521},{"date":"2019-04-05","close":13618.9531},{"date":"2019-04-08","close":13653.9512},{"date":"2019-04-09","close":13513.9619},{"date":"2019-04-10","close":13628.9531},{"date":"2019-04-11","close":13588.9561},{"date":"2019-04-12","close":13613.9541},{"date":"2019-04-15","close":13533.96},{"date":"2019-04-16","close":13708.9463},{"date":"2019-04-17","close":13738.9443},{"date":"2019-04-18","close":13713.9463},{"date":"2019-04-19","close":13753.9434},{"date":"2019-04-22","close":13568.957},{"date":"2019-04-23","close":13513.9619},{"date":"2019-04-24","close":13553.959},{"date":"2019-04-25","close":13858.9355},{"date":"2019-04-26","close":13733.9443},{"date":"2019-04-29","close":13858.9355},{"date":"2019-04-30","close":13858.9355},{"date":"2019-05-02","close":13973.9268},{"date":"2019-05-03","close":14043.9209},{"date":"2019-05-07","close":13908.9316},{"date":"2019-05-08","close":13503.9629},{"date":"2019-05-09","close":13553.959},{"date":"2019-05-10","close":13553.959},{"date":"2019-05-13","close":13448.9668},{"date":"2019-05-14","close":13308.9775},{"date":"2019-05-15","close":13493.9629},{"date":"2019-05-16","close":13353.9736},{"date":"2019-05-17","close":13628.9531},{"date":"2019-05-20","close":14178.9102},{"date":"2019-05-21","close":14273.9033},{"date":"2019-05-22","close":14098.917},{"date":"2019-05-23","close":14328.8994},{"date":"2019-05-24","close":14183.9102},{"date":"2019-05-27","close":14413.8926},{"date":"2019-05-28","close":14378.8955},{"date":"2019-05-29","close":14413.8926},{"date":"2019-05-30","close":14428.8916},{"date":"2019-05-31","close":14403.8936},{"date":"2019-06-03","close":14498.8857},{"date":"2019-06-04","close":14508.8848},{"date":"2019-06-05","close":14493.8867},{"date":"2019-06-07","close":14283.9023},{"date":"2019-06-10","close":14363.8965},{"date":"2019-06-11","close":14388.8945},{"date":"2019-06-12","close":14313.9004},{"date":"2019-06-13","close":14308.9004},{"date":"2019-06-14","close":14238.9062},{"date":"2019-06-17","close":14093.917},{"date":"2019-06-18","close":14033.9219},{"date":"2019-06-19","close":14023.9229},{"date":"2019-06-20","close":13868.9346},{"date":"2019-06-21","close":13888.9326},{"date":"2019-06-24","close":13843.9365},{"date":"2019-06-25","close":13748.9434},{"date":"2019-06-26","close":13978.9258},{"date":"2019-06-27","close":14038.9209},{"date":"2019-06-28","close":14023.9229},{"date":"2019-07-01","close":14078.918},{"date":"2019-07-02","close":14158.9121},{"date":"2019-07-03","close":14273.9033},{"date":"2019-07-04","close":14353.8975},{"date":"2019-07-05","close":14308.9004},{"date":"2019-07-08","close":14163.9121},{"date":"2019-07-09","close":14033.9219},{"date":"2019-07-10","close":13993.9248},{"date":"2019-07-11","close":13973.9268},{"date":"2019-07-12","close":14023.9229},{"date":"2019-07-15","close":14033.9219},{"date":"2019-07-16","close":14058.9199},{"date":"2019-07-17","close":14148.9131},{"date":"2019-07-18","close":14068.9189},{"date":"2019-07-19","close":13828.9375},{"date":"2019-07-22","close":13643.9512},{"date":"2019-07-23","close":13668.9502},{"date":"2019-07-24","close":13568.957},{"date":"2019-07-25","close":13638.9521},{"date":"2019-07-26","close":13698.9473},{"date":"2019-07-29","close":13543.959},{"date":"2019-07-30","close":13553.959},{"date":"2019-07-31","close":13388.9717},{"date":"2019-08-01","close":13333.9756},{"date":"2019-08-02","close":13303.9775},{"date":"2019-08-05","close":13218.9844},{"date":"2019-08-06","close":13273.9805},{"date":"2019-08-07","close":13203.9854},{"date":"2019-08-08","close":13133.9912},{"date":"2019-08-09","close":13488.9639},{"date":"2019-08-12","close":13483.9639},{"date":"2019-08-13","close":13388.9717},{"date":"2019-08-14","close":13313.9766},{"date":"2019-08-16","close":13203.9854},{"date":"2019-08-19","close":13323.9766},{"date":"2019-08-20","close":13183.9873},{"date":"2019-08-21","close":13038.998},{"date":"2019-08-22","close":12924.0068},{"date":"2019-08-23","close":12864.0117},{"date":"2019-08-26","close":12999.001},{"date":"2019-08-27","close":13318.9766},{"date":"2019-08-28","close":13218.9844},{"date":"2019-08-29","close":13068.9961},{"date":"2019-08-30","close":12959.0039},{"date":"2019-09-02","close":13138.9902},{"date":"2019-09-03","close":12939.0059},{"date":"2019-09-04","close":12844.0127},{"date":"2019-09-05","close":12834.0137},{"date":"2019-09-06","close":12904.0088},{"date":"2019-09-09","close":12964.0039},{"date":"2019-09-10","close":12949.0049},{"date":"2019-09-11","close":12994.002},{"date":"2019-09-16","close":12924.0068},{"date":"2019-09-17","close":12904.0088},{"date":"2019-09-18","close":12814.0156},{"date":"2019-09-19","close":12754.0205},{"date":"2019-09-20","close":13243.9824},{"date":"2019-09-23","close":13818.9385},{"date":"2019-09-24","close":13828.9375},{"date":"2019-09-25","close":13668.9502},{"date":"2019-09-26","close":13788.9404},{"date":"2019-09-27","close":13718.9463},{"date":"2019-09-30","close":13628.9531},{"date":"2019-10-01","close":13688.9482},{"date":"2019-10-02","close":13538.96},{"date":"2019-10-04","close":13398.9707},{"date":"2019-10-07","close":13248.9824},{"date":"2019-10-08","close":13228.9834},{"date":"2019-10-10","close":13313.9766},{"date":"2019-10-11","close":13223.9844},{"date":"2019-10-14","close":13323.9766},{"date":"2019-10-15","close":13328.9756},{"date":"2019-10-16","close":13373.9727},{"date":"2019-10-17","close":13373.9727},{"date":"2019-10-18","close":13568.957},{"date":"2019-10-21","close":13538.96},{"date":"2019-10-22","close":13518.9609},{"date":"2019-10-23","close":13518.9609},{"date":"2019-10-24","close":13478.9639},{"date":"2019-10-25","close":13498.9629},{"date":"2019-10-28","close":13493.9629},{"date":"2019-10-29","close":13613.9541},{"date":"2019-10-30","close":13648.9512},{"date":"2019-10-31","close":13808.9395},{"date":"2019-11-01","close":13753.9434},{"date":"2019-11-04","close":13778.9414},{"date":"2019-11-05","close":13748.9434},{"date":"2019-11-06","close":13728.9453},{"date":"2019-11-07","close":13798.9395},{"date":"2019-11-08","close":13698.9473},{"date":"2019-11-11","close":13663.9502},{"date":"2019-11-12","close":13643.9512},{"date":"2019-11-13","close":13538.96},{"date":"2019-11-14","close":13538.96},{"date":"2019-11-15","close":13613.9541},{"date":"2019-11-18","close":13543.959},{"date":"2019-11-19","close":13633.9521},{"date":"2019-11-20","close":13798.9395},{"date":"2019-11-21","close":13813.9385},{"date":"2019-11-22","close":13713.9463},{"date":"2019-11-25","close":13833.9375},{"date":"2019-11-26","close":13898.9316},{"date":"2019-11-27","close":13988.9248},{"date":"2019-11-28","close":14038.9209},{"date":"2019-11-29","close":13928.9297},{"date":"2019-12-02","close":13933.9297},{"date":"2019-12-03","close":13933.9297},{"date":"2019-12-04","close":13998.9248},{"date":"2019-12-05","close":14063.9189},{"date":"2019-12-06","close":14033.9219},{"date":"2019-12-09","close":13988.9248},{"date":"2019-12-10","close":14028.9219},{"date":"2019-12-11","close":14033.9219},{"date":"2019-12-12","close":14108.916},{"date":"2019-12-13","close":13943.9287},{"date":"2019-12-16","close":13948.9277},{"date":"2019-12-17","close":13983.9258},{"date":"2019-12-18","close":14058.9199},{"date":"2019-12-19","close":14043.9209},{"date":"2019-12-20","close":14003.9238},{"date":"2019-12-23","close":14018.9229},{"date":"2019-12-24","close":14073.9189},{"date":"2019-12-26","close":13898.9316},{"date":"2019-12-27","close":13913.9307},{"date":"2019-12-30","close":13908.9316},{"date":"2020-01-02","close":13948.9277},{"date":"2020-01-03","close":13958.9277},{"date":"2020-01-06","close":13733.9443},{"date":"2020-01-07","close":13728.9453},{"date":"2020-01-08","close":13563.958},{"date":"2020-01-09","close":13848.9355},{"date":"2020-01-10","close":14093.917},{"date":"2020-01-13","close":14148.9131},{"date":"2020-01-14","close":14063.9189},{"date":"2020-01-15","close":14078.918},{"date":"2020-01-16","close":14138.9141},{"date":"2020-01-17","close":14143.9131},{"date":"2020-01-20","close":14048.9209},{"date":"2020-01-21","close":13973.9268},{"date":"2020-01-22","close":13943.9287},{"date":"2020-01-23","close":13888.9326},{"date":"2020-01-28","close":13983.9258},{"date":"2020-01-29","close":14053.9199},{"date":"2020-01-30","close":14008.9238},{"date":"2020-01-31","close":13978.9258},{"date":"2020-02-03","close":13648.9512},{"date":"2020-02-04","close":13853.9355},{"date":"2020-02-05","close":14013.9229},{"date":"2020-02-06","close":14043.9209},{"date":"2020-02-07","close":14048.9209},{"date":"2020-02-10","close":14063.9189},{"date":"2020-02-11","close":14108.916},{"date":"2020-02-12","close":14153.9121},{"date":"2020-02-13","close":14108.916},{"date":"2020-02-14","close":14118.915},{"date":"2020-02-17","close":14023.9229},{"date":"2020-02-18","close":13918.9307},{"date":"2020-02-19","close":14028.9219},{"date":"2020-02-20","close":14153.9121},{"date":"2020-02-21","close":14218.9072},{"date":"2020-02-24","close":14188.9102},{"date":"2020-02-25","close":13953.9277},{"date":"2020-02-26","close":13823.9375},{"date":"2020-02-27","close":13748.9434},{"date":"2020-02-28","close":13243.9824},{"date":"2020-03-02","close":13103.9932},{"date":"2020-03-03","close":12769.0186},{"date":"2020-03-04","close":12779.0186},{"date":"2020-03-05","close":12769.0186},{"date":"2020-03-06","close":12359.0508},{"date":"2020-03-09","close":12004.0781},{"date":"2020-03-10","close":11734.0986},{"date":"2020-03-11","close":11824.0918},{"date":"2020-03-12","close":11064.1494},{"date":"2020-03-13","close":10994.1553},{"date":"2020-03-16","close":10799.1699},{"date":"2020-03-17","close":10864.165},{"date":"2020-03-18","close":10159.2197},{"date":"2020-03-19","close":9734.252},{"date":"2020-03-20","close":9834.2441},{"date":"2020-03-23","close":8954.3115},{"date":"2020-03-24","close":8904.3154},{"date":"2020-03-25","close":8834.3213},{"date":"2020-03-26","close":9854.2432},{"date":"2020-03-27","close":9804.2471},{"date":"2020-03-30","close":9494.2705},{"date":"2020-03-31","close":9619.2607},{"date":"2020-04-01","close":9414.2764},{"date":"2020-04-02","close":9364.2803},{"date":"2020-04-03","close":9404.2773},{"date":"2020-04-06","close":9259.2881},{"date":"2020-04-07","close":9544.2666},{"date":"2020-04-08","close":9994.2324},{"date":"2020-04-09","close":10069.2266},{"date":"2020-04-10","close":10499.1934},{"date":"2020-04-13","close":10009.2305},{"date":"2020-04-14","close":9944.2363},{"date":"2020-04-16","close":10004.2314},{"date":"2020-04-17","close":10114.2227},{"date":"2020-04-20","close":10269.2109},{"date":"2020-04-21","close":10099.2236},{"date":"2020-04-22","close":10174.2178},{"date":"2020-04-23","close":10449.1973},{"date":"2020-04-24","close":10379.2021},{"date":"2020-04-27","close":10509.1924},{"date":"2020-04-28","close":10414.2002},{"date":"2020-04-29","close":10654.1816},{"date":"2020-05-04","close":10534.1904},{"date":"2020-05-06","close":10519.1914},{"date":"2020-05-07","close":10409.2002},{"date":"2020-05-08","close":10569.1875},{"date":"2020-05-11","close":10654.1816},{"date":"2020-05-12","close":10199.2168},{"date":"2020-05-13","close":10594.1855},{"date":"2020-05-14","close":10434.1982},{"date":"2020-05-15","close":10419.1992},{"date":"2020-05-18","close":10064.2266},{"date":"2020-05-19","close":10154.2197},{"date":"2020-05-20","close":10129.2217},{"date":"2020-05-21","close":10384.2021},{"date":"2020-05-22","close":10249.2129},{"date":"2020-05-25","close":10324.207},{"date":"2020-05-26","close":10394.2012},{"date":"2020-05-27","close":10339.2061},{"date":"2020-05-28","close":10749.1738},{"date":"2020-05-29","close":10874.1641},{"date":"2020-06-01","close":11099.1475},{"date":"2020-06-02","close":11159.1426},{"date":"2020-06-03","close":11419.123},{"date":"2020-06-04","close":11204.1387},{"date":"2020-06-05","close":11279.1338},{"date":"2020-06-08","close":11404.124},{"date":"2020-06-09","close":11429.1221},{"date":"2020-06-10","close":11109.1465},{"date":"2020-06-11","close":10959.1582},{"date":"2020-06-12","close":10789.1709},{"date":"2020-06-15","close":10749.1738},{"date":"2020-06-16","close":11074.1494},{"date":"2020-06-17","close":10994.1553},{"date":"2020-06-18","close":10934.1602},{"date":"2020-06-19","close":11260.0},{"date":"2020-06-22","close":11424.1221},{"date":"2020-06-23","close":11454.1201},{"date":"2020-06-24","close":11479.1182},{"date":"2020-06-25","close":11329.1299},{"date":"2020-06-26","close":11424.1221},{"date":"2020-06-29","close":11164.1426},{"date":"2020-06-30","close":11294.1318},{"date":"2020-07-01","close":11364.127},{"date":"2020-07-02","close":11489.1172},{"date":"2020-07-03","close":11705.0},{"date":"2020-07-06","close":11929.083},{"date":"2020-07-07","close":11899.0859},{"date":"2020-07-08","close":11959.0811},{"date":"2020-07-09","close":11919.084},{"date":"2020-07-10","close":11889.0869},{"date":"2020-07-13","close":11984.0791},{"date":"2020-07-14","close":11794.0938},{"date":"2020-07-15","close":11924.084},{"date":"2020-07-16","close":11839.0898},{"date":"2020-07-17","close":12014.0771},{"date":"2020-07-20","close":12159.0654},{"date":"2020-07-21","close":12304.0547},{"date":"2020-07-22","close":12389.0479},{"date":"2020-07-23","close":12444.0439},{"date":"2020-07-24","close":12284.0557},{"date":"2020-07-27","close":12349.0508},{"date":"2020-07-28","close":12429.0449},{"date":"2020-07-29","close":12479.041},{"date":"2020-07-30","close":12479.041},{"date":"2020-07-31","close":12269.0576},{"date":"2020-08-03","close":11999.0781},{"date":"2020-08-04","close":12189.0635},{"date":"2020-08-05","close":12229.0605},{"date":"2020-08-06","close":12229.0605},{"date":"2020-08-07","close":12229.0605},{"date":"2020-08-10","close":12399.0469},{"date":"2020-08-11","close":12439.0439},{"date":"2020-08-12","close":12354.0508},{"date":"2020-08-13","close":12404.0469},{"date":"2020-08-14","close":12439.0439},{"date":"2020-08-18","close":12329.0527},{"date":"2020-08-19","close":12514.0381},{"date":"2020-08-20","close":12359.0508},{"date":"2020-08-21","close":12454.043},{"date":"2020-08-24","close":12499.04},{"date":"2020-08-25","close":12619.0303},{"date":"2020-08-26","close":12709.0234},{"date":"2020-08-27","close":12694.0244},{"date":"2020-08-28","close":12919.0078},{"date":"2020-08-31","close":12829.0146},{"date":"2020-09-01","close":12819.0146},{"date":"2020-09-02","close":12709.0234},{"date":"2020-09-03","close":12829.0146},{"date":"2020-09-04","close":12684.0254},{"date":"2020-09-07","close":12624.0303},{"date":"2020-09-08","close":12654.0273},{"date":"2020-09-09","close":12384.0488},{"date":"2020-09-10","close":12659.0273},{"date":"2020-09-11","close":12654.0273},{"date":"2020-09-14","close":12844.0127},{"date":"2020-09-15","close":12729.0215},{"date":"2020-09-16","close":12629.0293},{"date":"2020-09-17","close":12644.0283},{"date":"2020-09-18","close":12604.0312},{"date":"2020-09-21","close":12469.042},{"date":"2020-09-22","close":12209.0615},{"date":"2020-09-23","close":12259.0576},{"date":"2020-09-24","close":11929.083},{"date":"2020-09-25","close":12024.0762},{"date":"2020-09-28","close":12254.0586},{"date":"2020-09-29","close":12254.0586},{"date":"2020-10-05","close":12619.0303},{"date":"2020-10-06","close":12629.0293},{"date":"2020-10-07","close":12709.0234},{"date":"2020-10-08","close":12829.0146},{"date":"2020-10-12","close":12854.0127},{"date":"2020-10-13","close":12869.0107},{"date":"2020-10-14","close":12739.0215},{"date":"2020-10-15","close":12729.0215},{"date":"2020-10-16","close":12629.0293},{"date":"2020-10-19","close":12714.0234},{"date":"2020-10-20","close":12724.0225},{"date":"2020-10-21","close":12679.0254},{"date":"2020-10-22","close":12614.0312},{"date":"2020-10-23","close":12649.0283},{"date":"2020-10-26","close":12564.0342},{"date":"2020-10-27","close":12494.04},{"date":"2020-10-28","close":12509.0391},{"date":"2020-10-29","close":12374.0488},{"date":"2020-10-30","close":12244.0596},{"date":"2020-11-02","close":12254.0586},{"date":"2020-11-03","close":12414.0459},{"date":"2020-11-04","close":12479.041},{"date":"2020-11-05","close":12669.0264},{"date":"2020-11-06","close":12709.0234},{"date":"2020-11-09","close":12904.0088},{"date":"2020-11-10","close":12999.001},{"date":"2020-11-11","close":13028.999},{"date":"2020-11-12","close":13108.9932},{"date":"2020-11-13","close":12924.0068},{"date":"2020-11-16","close":13048.9971},{"date":"2020-11-17","close":13123.9912},{"date":"2020-11-18","close":13108.9932},{"date":"2020-11-19","close":13393.9707},{"date":"2020-11-20","close":13253.9814},{"date":"2020-11-23","close":13278.9795},{"date":"2020-11-24","close":13458.9658},{"date":"2020-11-25","close":13423.9688},{"date":"2020-11-26","close":13233.9834},{"date":"2020-11-27","close":13388.9717},{"date":"2020-11-30","close":13363.9736},{"date":"2020-12-01","close":13578.957},{"date":"2020-12-02","close":13443.9668},{"date":"2020-12-03","close":13443.9668},{"date":"2020-12-04","close":13443.9668},{"date":"2020-12-07","close":13488.9639},{"date":"2020-12-08","close":13543.959},{"date":"2020-12-09","close":13638.9521},{"date":"2020-12-10","close":13643.9512},{"date":"2020-12-11","close":13798.9395},{"date":"2020-12-14","close":13738.9443},{"date":"2020-12-15","close":13748.9434},{"date":"2020-12-16","close":13993.9248},{"date":"2020-12-17","close":13993.9248},{"date":"2020-12-18","close":14048.9209},{"date":"2020-12-21","close":14178.9102},{"date":"2020-12-22","close":13748.9434},{"date":"2020-12-23","close":13938.9287},{"date":"2020-12-24","close":14028.9219},{"date":"2020-12-28","close":14128.9141},{"date":"2020-12-29","close":14243.9053},{"date":"2020-12-30","close":14208.9082},{"date":"2021-01-04","close":14323.8994},{"date":"2021-01-05","close":14418.8926},{"date":"2021-01-06","close":14468.8887},{"date":"2021-01-07","close":14478.8877},{"date":"2021-01-08","close":14608.8779},{"date":"2021-01-11","close":14803.8623},{"date":"2021-01-12","close":14893.8555},{"date":"2021-01-13","close":14953.8506},{"date":"2021-01-14","close":15038.8447},{"date":"2021-01-15","close":14968.8496},{"date":"2021-01-18","close":14808.8623},{"date":"2021-01-19","close":14863.8584},{"date":"2021-01-20","close":15083.8408},{"date":"2021-01-21","close":15208.8311},{"date":"2021-01-22","close":15073.8418},{"date":"2021-01-25","close":14913.8545},{"date":"2021-01-26","close":14788.8633},{"date":"2021-01-27","close":14683.8721},{"date":"2021-01-28","close":14453.8896},{"date":"2021-01-29","close":14298.9014},{"date":"2021-02-01","close":14503.8857},{"date":"2021-02-02","close":15093.8398},{"date":"2021-02-03","close":15418.8154},{"date":"2021-02-04","close":15453.8125},{"date":"2021-02-05","close":15733.791},{"date":"2021-02-08","close":15853.7822},{"date":"2021-02-09","close":15943.7754},{"date":"2021-02-10","close":15758.7891},{"date":"2021-02-15","close":15928.7764},{"date":"2021-02-16","close":15968.7734},{"date":"2021-02-17","close":15933.7754},{"date":"2021-02-18","close":15853.7822},{"date":"2021-02-19","close":15758.7891},{"date":"2021-02-22","close":15523.8076},{"date":"2021-02-23","close":15478.8105},{"date":"2021-02-24","close":15413.8154},{"date":"2021-02-25","close":15838.7832},{"date":"2021-02-26","close":15288.8252},{"date":"2021-03-02","close":15533.8066},{"date":"2021-03-03","close":15743.79},{"date":"2021-03-04","close":15863.7812},{"date":"2021-03-05","close":15858.7812},{"date":"2021-03-08","close":15878.7803},{"date":"2021-03-09","close":16028.7686},{"date":"2021-03-10","close":16153.7588},{"date":"2021-03-11","close":16308.7471},{"date":"2021-03-12","close":16293.748},{"date":"2021-03-15","close":15843.7822},{"date":"2021-03-16","close":15953.7744},{"date":"2021-03-17","close":15908.7773},{"date":"2021-03-18","close":15793.7861},{"date":"2021-03-19","close":15568.8037},{"date":"2021-03-22","close":15733.791},{"date":"2021-03-23","close":15733.791},{"date":"2021-03-24","close":15693.7939},{"date":"2021-03-25","close":15458.8125},{"date":"2021-03-26","close":15563.8037},{"date":"2021-03-29","close":15593.8018},{"date":"2021-03-30","close":15813.7852},{"date":"2021-03-31","close":15748.79},{"date":"2021-04-01","close":15638.7988},{"date":"2021-04-02","close":15783.7871},{"date":"2021-04-05","close":15453.8125},{"date":"2021-04-06","close":15423.8145},{"date":"2021-04-07","close":15398.8164},{"date":"2021-04-08","close":15578.8027},{"date":"2021-04-09","close":15428.8145},{"date":"2021-04-12","close":14953.8506},{"date":"2021-04-13","close":14783.8643},{"date":"2021-04-14","close":14943.8516},{"date":"2021-04-15","close":15008.8467},{"date":"2021-04-16","close":15228.8301},{"date":"2021-04-19","close":14763.8652},{"date":"2021-04-20","close":14813.8613},{"date":"2021-04-21","close":14668.873},{"date":"2021-04-22","close":14798.8633},{"date":"2021-04-23","close":14838.8594},{"date":"2021-04-26","close":14808.8623},{"date":"2021-04-27","close":14848.8594},{"date":"2021-04-28","close":15158.835},{"date":"2021-04-29","close":15333.8223},{"date":"2021-04-30","close":15233.8291},{"date":"2021-05-03","close":15098.8398},{"date":"2021-05-04","close":15178.834},{"date":"2021-05-06","close":15203.832},{"date":"2021-05-07","close":15388.8174},{"date":"2021-05-10","close":15508.8086},{"date":"2021-05-11","close":15478.8105},{"date":"2021-05-12","close":15398.8164},{"date":"2021-05-13","close":15278.8262},{"date":"2021-05-14","close":15353.8203},{"date":"2021-05-17","close":15698.7939},{"date":"2021-05-18","close":15918.7773},{"date":"2021-05-20","close":15783.7871},{"date":"2021-05-21","close":15853.7822},{"date":"2021-05-24","close":15948.7744},{"date":"2021-05-25","close":15963.7734},{"date":"2021-05-26","close":15943.7754},{"date":"2021-05-27","close":16118.7617},{"date":"2021-05-28","close":16178.7568},{"date":"2021-05-31","close":16293.748},{"date":"2021-06-01","close":16198.7549},{"date":"2021-06-02","close":16228.7529},{"date":"2021-06-03","close":16303.7471},{"date":"2021-06-04","close":16338.7441},{"date":"2021-06-07","close":16318.7461},{"date":"2021-06-08","close":16428.7383},{"date":"2021-06-09","close":16493.7324},{"date":"2021-06-10","close":16418.7383},{"date":"2021-06-11","close":16413.7383},{"date":"2021-06-14","close":16413.7383},{"date":"2021-06-15","close":16518.7305},{"date":"2021-06-16","close":16443.7363},{"date":"2021-06-17","close":16478.7344},{"date":"2021-06-18","close":16323.7461},{"date":"2021-06-21","close":16283.749},{"date":"2021-06-22","close":16438.7363},{"date":"2021-06-23","close":16478.7344},{"date":"2021-06-24","close":16448.7363},{"date":"2021-06-25","close":16388.7402},{"date":"2021-06-28","close":16448.7363},{"date":"2021-06-29","close":16378.7412},{"date":"2021-06-30","close":16378.7412},{"date":"2021-07-01","close":16298.748},{"date":"2021-07-02","close":16243.752},{"date":"2021-07-05","close":16313.7461},{"date":"2021-07-06","close":16383.7412},{"date":"2021-07-07","close":16348.7441},{"date":"2021-07-08","close":16473.7344},{"date":"2021-07-09","close":16318.7461},{"date":"2021-07-12","close":16438.7363},{"date":"2021-07-13","close":16423.7383},{"date":"2021-07-14","close":16558.7285},{"date":"2021-07-15","close":16558.7285},{"date":"2021-07-16","close":16573.7266},{"date":"2021-07-19","close":16503.7324},{"date":"2021-07-20","close":16318.7461},{"date":"2021-07-21","close":16348.7441},{"date":"2021-07-22","close":16538.7285},{"date":"2021-07-23","close":16523.7305},{"date":"2021-07-26","close":16593.7246},{"date":"2021-07-27","close":16573.7266},{"date":"2021-07-28","close":16428.7383},{"date":"2021-07-29","close":16513.7305},{"date":"2021-07-30","close":16528.7305},{"date":"2021-08-02","close":16638.7207},{"date":"2021-08-03","close":16813.709},{"date":"2021-08-04","close":17143.6836},{"date":"2021-08-05","close":17058.6895},{"date":"2021-08-06","close":17113.6855},{"date":"2021-08-09","close":17123.6836},{"date":"2021-08-10","close":17158.6816},{"date":"2021-08-11","close":17178.6797},{"date":"2021-08-12","close":17363.666},{"date":"2021-08-13","close":17578.6484},{"date":"2021-08-17","close":17808.6309},{"date":"2021-08-18","close":17823.6309},{"date":"2021-08-19","close":17658.6426},{"date":"2021-08-20","close":17748.6367},{"date":"2021-08-23","close":17693.6406},{"date":"2021-08-24","close":17688.6406},{"date":"2021-08-25","close":17893.625},{"date":"2021-08-26","close":17898.625},{"date":"2021-08-27","close":17918.623},{"date":"2021-08-30","close":18243.5977},{"date":"2021-08-31","close":18458.582},{"date":"2021-09-01","close":18463.582},{"date":"2021-09-02","close":18698.5625},{"date":"2021-09-03","close":18643.5684},{"date":"2021-09-06","close":18713.5625},{"date":"2021-09-07","close":18633.5684},{"date":"2021-09-08","close":18738.5605},{"date":"2021-09-09","close":18728.5605},{"date":"2021-09-10","close":18768.5586},{"date":"2021-09-13","close":18888.5488},{"date":"2021-09-14","close":18848.5508},{"date":"2021-09-15","close":18933.5449},{"date":"2021-09-16","close":19198.5254},{"date":"2021-09-17","close":19338.5137},{"date":"2021-09-23","close":19233.5215},{"date":"2021-09-24","close":19418.5078},{"date":"2021-09-27","close":19458.5039},{"date":"2021-09-28","close":19313.5156},{"date":"2021-09-29","close":19093.5332},{"date":"2021-09-30","close":19278.5195},{"date":"2021-10-01","close":19063.5352},{"date":"2021-10-05","close":18898.5488},{"date":"2021-10-06","close":19193.5254},{"date":"2021-10-07","close":19278.5195},{"date":"2021-10-08","close":19398.5098},{"date":"2021-10-12","close":19403.5098},{"date":"2021-10-13","close":19523.5},{"date":"2021-10-14","close":19728.4844},{"date":"2021-10-15","close":19783.4805},{"date":"2021-10-18","close":19943.4668},{"date":"2021-10-19","close":19828.4766},{"date":"2021-10-20","close":19588.4941},{"date":"2021-10-21","close":19508.502},{"date":"2021-10-22","close":19483.5039},{"date":"2021-10-25","close":19258.5195},{"date":"2021-10-26","close":19328.5156},{"date":"2021-10-27","close":19498.502},{"date":"2021-10-28","close":19273.5195},{"date":"2021-10-29","close":19058.5352},{"date":"2021-11-01","close":19003.5391},{"date":"2021-11-02","close":19348.5137},{"date":"2021-11-03","close":19503.502},{"date":"2021-11-04","close":19338.5137},{"date":"2021-11-05","close":19428.5078},{"date":"2021-11-08","close":19368.5117},{"date":"2021-11-09","close":19648.4902},{"date":"2021-11-10","close":19493.502},{"date":"2021-11-11","close":19358.5117},{"date":"2021-11-12","close":19373.5117},{"date":"2021-11-15","close":19418.5078},{"date":"2021-11-16","close":19423.5078},{"date":"2021-11-17","close":19338.5137},{"date":"2021-11-18","close":19173.5273},{"date":"2021-11-19","close":19213.5234},{"date":"2021-11-22","close":18973.543},{"date":"2021-11-23","close":18823.5527},{"date":"2021-11-24","close":18938.5449},{"date":"2021-11-25","close":18988.541},{"date":"2021-11-26","close":18703.5625},{"date":"2021-11-29","close":18488.5801},{"date":"2021-11-30","close":18248.5977},{"date":"2021-12-01","close":18353.5898},{"date":"2021-12-02","close":18308.5938},{"date":"2021-12-03","close":18578.5723},{"date":"2021-12-06","close":18233.5996},{"date":"2021-12-07","close":18398.5859},{"date":"2021-12-08","close":18538.5762},{"date":"2021-12-09","close":18538.5762},{"date":"2021-12-10","close":18578.5723},{"date":"2021-12-13","close":18688.5645},{"date":"2021-12-14","close":18353.5898},{"date":"2021-12-15","close":18208.6016},{"date":"2021-12-16","close":18298.5938},{"date":"2021-12-17","close":17973.6191},{"date":"2021-12-20","close":17508.6543},{"date":"2021-12-21","close":18068.6113},{"date":"2021-12-22","close":18033.6152},{"date":"2021-12-23","close":18088.6094},{"date":"2021-12-24","close":18128.6074},{"date":"2021-12-27","close":18208.6016},{"date":"2021-12-28","close":18463.582},{"date":"2021-12-29","close":18463.582},{"date":"2021-12-30","close":18608.5703},{"date":"2022-01-03","close":19030.0},{"date":"2022-01-04","close":19118.5312},{"date":"2022-01-05","close":19238.5215},{"date":"2022-01-06","close":19073.5352},{"date":"2022-01-07","close":19318.5156},{"date":"2022-01-10","close":19358.5117},{"date":"2022-01-11","close":19508.502},{"date":"2022-01-12","close":19658.4902},{"date":"2022-01-13","close":19818.4766},{"date":"2022-01-14","close":19578.4961},{"date":"2022-01-17","close":19708.4863},{"date":"2022-01-18","close":19633.4922},{"date":"2022-01-19","close":19318.5156},{"date":"2022-01-20","close":19223.5234},{"date":"2022-01-21","close":18938.5449},{"date":"2022-01-24","close":18708.5625},{"date":"2022-01-25","close":18408.5859},{"date":"2022-01-26","close":18573.5723},{"date":"2022-01-27","close":18208.6016},{"date":"2022-01-28","close":18778.5566},{"date":"2022-02-03","close":19393.5098},{"date":"2022-02-04","close":19048.5371},{"date":"2022-02-07","close":19028.5371},{"date":"2022-02-08","close":18883.5488},{"date":"2022-02-09","close":18673.5645},{"date":"2022-02-10","close":18778.5566},{"date":"2022-02-11","close":18738.5605},{"date":"2022-02-14","close":18645.0},{"date":"2022-02-15","close":18423.584},{"date":"2022-02-16","close":18598.5703},{"date":"2022-02-17","close":18558.5742},{"date":"2022-02-18","close":18648.5664},{"date":"2022-02-21","close":18533.5762},{"date":"2022-02-22","close":18158.6055},{"date":"2022-02-23","close":18588.5723},{"date":"2022-02-24","close":18048.6133},{"date":"2022-02-25","close":18468.5801},{"date":"2022-02-28","close":18313.5938},{"date":"2022-03-02","close":17853.6289},{"date":"2022-03-03","close":17963.6191},{"date":"2022-03-04","close":17878.627},{"date":"2022-03-07","close":17693.6406},{"date":"2022-03-08","close":17103.6855},{"date":"2022-03-10","close":17908.623},{"date":"2022-03-11","close":17913.623},{"date":"2022-03-14","close":18193.6016},{"date":"2022-03-15","close":18223.5996},{"date":"2022-03-16","close":18383.5879},{"date":"2022-03-17","close":18648.5664},{"date":"2022-03-18","close":18628.5684},{"date":"2022-03-21","close":18783.5566},{"date":"2022-03-22","close":18413.5859},{"date":"2022-03-23","close":18533.5762},{"date":"2022-03-24","close":18593.5723},{"date":"2022-03-25","close":18573.5723},{"date":"2022-03-28","close":18398.5859},{"date":"2022-03-29","close":18558.5742},{"date":"2022-03-30","close":18728.5605},{"date":"2022-03-31","close":18843.5527},{"date":"2022-04-01","close":18798.5547},{"date":"2022-04-04","close":19263.5195},{"date":"2022-04-05","close":19508.502},{"date":"2022-04-06","close":19288.5176},{"date":"2022-04-07","close":19038.5371},{"date":"2022-04-08","close":19113.5312},{"date":"2022-04-11","close":19128.5293},{"date":"2022-04-12","close":18923.5469},{"date":"2022-04-13","close":18888.5488},{"date":"2022-04-14","close":18903.5469},{"date":"2022-04-15","close":18708.5625},{"date":"2022-04-18","close":18558.5742},{"date":"2022-04-19","close":18643.5684},{"date":"2022-04-20","close":18458.582},{"date":"2022-04-21","close":18798.5547},{"date":"2022-04-22","close":18753.5586},{"date":"2022-04-25","close":18443.582},{"date":"2022-04-26","close":18693.5645},{"date":"2022-04-27","close":18598.5703},{"date":"2022-04-28","close":18813.5547},{"date":"2022-04-29","close":18808.5547},{"date":"2022-05-02","close":18695.0},{"date":"2022-05-03","close":18683.5645},{"date":"2022-05-04","close":18628.5684},{"date":"2022-05-06","close":18058.6133},{"date":"2022-05-09","close":17740.0},{"date":"2022-05-10","close":17833.6289},{"date":"2022-05-11","close":17628.6445},{"date":"2022-05-12","close":17448.6602},{"date":"2022-05-13","close":17523.6543},{"date":"2022-05-16","close":17308.6699},{"date":"2022-05-17","close":17623.6465},{"date":"2022-05-18","close":17808.6309},{"date":"2022-05-19","close":17398.6641},{"date":"2022-05-20","close":17553.6504},{"date":"2022-05-23","close":17768.6348},{"date":"2022-05-24","close":17588.6484},{"date":"2022-05-25","close":17528.6523},{"date":"2022-05-26","close":17348.668},{"date":"2022-05-27","close":17528.6523},{"date":"2022-05-30","close":17788.6328},{"date":"2022-05-31","close":17898.625},{"date":"2022-06-02","close":17893.625},{"date":"2022-06-03","close":17883.625},{"date":"2022-06-07","close":17688.6406},{"date":"2022-06-08","close":17598.6484},{"date":"2022-06-09","close":17498.6562},{"date":"2022-06-10","close":17518.6543},{"date":"2022-06-13","close":17113.6855},{"date":"2022-06-14","close":17123.6836},{"date":"2022-06-15","close":17088.6875},{"date":"2022-06-16","close":16953.6973},{"date":"2022-06-17","close":16783.7109},{"date":"2022-06-20","close":16658.7207},{"date":"2022-06-21","close":16973.6953},{"date":"2022-06-22","close":16888.7031},{"date":"2022-06-23","close":16978.6953},{"date":"2022-06-24","close":17138.6836},{"date":"2022-06-27","close":17298.6699},{"date":"2022-06-28","close":17268.6738},{"date":"2022-06-29","close":17293.6719},{"date":"2022-06-30","close":17098.6855},{"date":"2022-07-01","close":16923.6992},{"date":"2022-07-04","close":17063.6895},{"date":"2022-07-05","close":17348.668},{"date":"2022-07-06","close":17278.6719},{"date":"2022-07-07","close":17448.6602},{"date":"2022-07-08","close":17548.6523},{"date":"2022-07-11","close":17468.6582},{"date":"2022-07-12","close":17453.6582},{"date":"2022-07-13","close":17418.6621},{"date":"2022-07-14","close":17413.6621},{"date":"2022-07-15","close":17488.6562},{"date":"2022-07-18","close":17588.6484},{"date":"2022-07-19","close":17713.6387},{"date":"2022-07-20","close":17993.6172},{"date":"2022-07-21","close":18038.6133},{"date":"2022-07-22","close":18118.6074},{"date":"2022-07-25","close":18053.6133},{"date":"2022-07-26","close":18078.6113},{"date":"2022-07-27","close":18048.6133},{"date":"2022-07-28","close":18198.6016},{"date":"2022-07-29","close":18618.5703},{"date":"2022-08-01","close":18908.5469},{"date":"2022-08-02","close":18908.5469},{"date":"2022-08-03","close":18973.543},{"date":"2022-08-04","close":18798.5547},{"date":"2022-08-05","close":18978.541},{"date":"2022-08-08","close":19093.5332},{"date":"2022-08-09","close":19078.5332},{"date":"2022-08-10","close":19068.5352},{"date":"2022-08-11","close":19253.5215},{"date":"2022-08-12","close":19143.5293},{"date":"2022-08-16","close":19378.5117},{"date":"2022-08-17","close":19538.498},{"date":"2022-08-18","close":19643.4902},{"date":"2022-08-19","close":19783.4805},{"date":"2022-08-22","close":19363.5117},{"date":"2022-08-23","close":19218.5234},{"date":"2022-08-24","close":19438.5059},{"date":"2022-08-25","close":19428.5078},{"date":"2022-08-26","close":19348.5137},{"date":"2022-08-29","close":18998.541},{"date":"2022-08-30","close":19338.5137},{"date":"2022-08-31","close":19508.502},{"date":"2022-09-01","close":19568.4961},{"date":"2022-09-02","close":19488.502},{"date":"2022-09-05","close":19768.4805},{"date":"2022-09-06","close":19863.4746},{"date":"2022-09-07","close":19783.4805},{"date":"2022-09-08","close":20053.459},{"date":"2022-09-13","close":20668.4121},{"date":"2022-09-14","close":20778.4043},{"date":"2022-09-15","close":20653.4121},{"date":"2022-09-16","close":20448.4297},{"date":"2022-09-19","close":20058.459},{"date":"2022-09-20","close":20368.4355},{"date":"2022-09-21","close":20298.4395},{"date":"2022-09-22","close":20098.4551},{"date":"2022-09-23","close":19668.4883},{"date":"2022-09-26","close":19458.5039},{"date":"2022-09-27","close":19578.4961},{"date":"2022-09-28","close":19543.498},{"date":"2022-09-29","close":19553.498},{"date":"2022-09-30","close":19408.5078},{"date":"2022-10-04","close":19848.4746},{"date":"2022-10-05","close":19813.4785},{"date":"2022-10-06","close":19983.4648},{"date":"2022-10-07","close":19668.4883},{"date":"2022-10-11","close":19643.4902},{"date":"2022-10-12","close":19478.5039},{"date":"2022-10-13","close":19163.5273},{"date":"2022-10-14","close":19573.4961},{"date":"2022-10-17","close":19683.4883},{"date":"2022-10-18","close":19858.4746},{"date":"2022-10-19","close":19958.4668},{"date":"2022-10-20","close":19808.4785},{"date":"2022-10-21","close":19963.4668},{"date":"2022-10-24","close":20243.4453},{"date":"2022-10-25","close":20068.459},{"date":"2022-10-26","close":20008.4629},{"date":"2022-10-27","close":19963.4668},{"date":"2022-10-28","close":20098.4551},{"date":"2022-10-31","close":20268.4434},{"date":"2022-11-01","close":20373.4355},{"date":"2022-11-02","close":20508.4238},{"date":"2022-11-03","close":20428.4297},{"date":"2022-11-04","close":20383.4336},{"date":"2022-11-07","close":20333.4375},{"date":"2022-11-08","close":20553.4199},{"date":"2022-11-09","close":20278.4414},{"date":"2022-11-10","close":20093.457},{"date":"2022-11-11","close":19828.4766},{"date":"2022-11-14","close":19678.4883},{"date":"2022-11-15","close":19878.4727},{"date":"2022-11-16","close":19918.4688},{"date":"2022-11-17","close":19948.4668},{"date":"2022-11-18","close":19723.4844},{"date":"2022-11-21","close":19768.4805},{"date":"2022-11-22","close":19763.4824},{"date":"2022-11-23","close":19768.4805},{"date":"2022-11-24","close":19678.4883},{"date":"2022-11-25","close":19958.4668},{"date":"2022-11-28","close":20198.4473},{"date":"2022-11-29","close":20108.4551},{"date":"2022-11-30","close":19998.4629},{"date":"2022-12-01","close":20123.4531},{"date":"2022-12-02","close":19918.4688},{"date":"2022-12-05","close":19663.4883},{"date":"2022-12-06","close":19778.4805},{"date":"2022-12-07","close":19628.4922},{"date":"2022-12-08","close":19688.4863},{"date":"2022-12-09","close":19428.5078},{"date":"2022-12-12","close":19528.5},{"date":"2022-12-13","close":19543.498},{"date":"2022-12-14","close":19548.498},{"date":"2022-12-15","close":19598.4941},{"date":"2022-12-16","close":19258.5195},{"date":"2022-12-19","close":19288.5176},{"date":"2022-12-20","close":19058.5352},{"date":"2022-12-21","close":18978.541},{"date":"2022-12-22","close":18833.5527},{"date":"2022-12-23","close":18598.5703},{"date":"2022-12-26","close":18583.5723},{"date":"2022-12-27","close":18578.5723},{"date":"2022-12-28","close":18603.5703},{"date":"2022-12-29","close":18398.5859},{"date":"2023-01-02","close":18368.5879},{"date":"2023-01-03","close":18738.5605},{"date":"2023-01-04","close":18498.5781},{"date":"2023-01-05","close":18533.5762},{"date":"2023-01-06","close":18403.5859},{"date":"2023-01-09","close":18323.5918},{"date":"2023-01-10","close":18298.5938},{"date":"2023-01-11","close":18323.5918},{"date":"2023-01-12","close":18063.6113},{"date":"2023-01-13","close":18273.5957},{"date":"2023-01-16","close":18223.5996},{"date":"2023-01-17","close":18268.5957},{"date":"2023-01-18","close":18413.5859},{"date":"2023-01-19","close":18328.5918},{"date":"2023-01-20","close":18438.584},{"date":"2023-01-25","close":18088.6094},{"date":"2023-01-26","close":18058.6133},{"date":"2023-01-27","close":17813.6309},{"date":"2023-01-30","close":17678.6426},{"date":"2023-01-31","close":17768.6348},{"date":"2023-02-01","close":17868.627},{"date":"2023-02-02","close":17513.6543},{"date":"2023-02-03","close":17748.6367},{"date":"2023-02-06","close":18013.6152},{"date":"2023-02-07","close":17823.6309},{"date":"2023-02-08","close":18058.6133},{"date":"2023-02-09","close":18183.6035},{"date":"2023-02-10","close":18108.6094},{"date":"2023-02-13","close":18193.6016},{"date":"2023-02-14","close":18068.6113},{"date":"2023-02-15","close":18448.582},{"date":"2023-02-16","close":18513.5781},{"date":"2023-02-17","close":18558.5742},{"date":"2023-02-20","close":18403.5859},{"date":"2023-02-21","close":18468.5801},{"date":"2023-02-22","close":18298.5938},{"date":"2023-02-23","close":18048.6133},{"date":"2023-02-24","close":18108.6094},{"date":"2023-02-27","close":18098.6094},{"date":"2023-02-28","close":18078.6113},{"date":"2023-03-02","close":18018.6152},{"date":"2023-03-03","close":18193.6016},{"date":"2023-03-06","close":18443.582},{"date":"2023-03-07","close":18423.584},{"date":"2023-03-08","close":18553.5742},{"date":"2023-03-09","close":18553.5742},{"date":"2023-03-10","close":18253.5977},{"date":"2023-03-13","close":17908.623},{"date":"2023-03-14","close":17698.6406},{"date":"2023-03-15","close":17823.6309},{"date":"2023-03-16","close":17633.6445},{"date":"2023-03-17","close":17528.6523},{"date":"2023-03-20","close":17583.6484},{"date":"2023-03-21","close":17588.6484},{"date":"2023-03-22","close":17703.6406},{"date":"2023-03-23","close":17488.6562},{"date":"2023-03-24","close":17648.6445},{"date":"2023-03-27","close":17638.6445},{"date":"2023-03-28","close":17468.6582},{"date":"2023-03-29","close":17528.6523},{"date":"2023-03-30","close":17588.6484},{"date":"2023-03-31","close":17738.6367},{"date":"2023-04-03","close":18013.6152},{"date":"2023-04-04","close":18063.6113},{"date":"2023-04-05","close":18113.6074},{"date":"2023-04-06","close":18338.5918},{"date":"2023-04-07","close":18398.5859},{"date":"2023-04-10","close":18413.5859},{"date":"2023-04-11","close":18473.5801},{"date":"2023-04-12","close":18598.5703},{"date":"2023-04-13","close":18343.5898},{"date":"2023-04-14","close":18278.5957},{"date":"2023-04-17","close":18313.5938},{"date":"2023-04-18","close":18238.5977},{"date":"2023-04-19","close":18383.5879},{"date":"2023-04-20","close":18303.5938},{"date":"2023-04-21","close":18353.5898},{"date":"2023-04-24","close":18503.5781},{"date":"2023-04-25","close":18628.5684},{"date":"2023-04-26","close":18658.5664},{"date":"2023-04-27","close":18813.5547},{"date":"2023-04-28","close":18933.5449},{"date":"2023-05-02","close":19208.5234},{"date":"2023-05-03","close":19053.5352},{"date":"2023-05-04","close":18913.5469},{"date":"2023-05-08","close":19013.5391},{"date":"2023-05-09","close":19293.5176},{"date":"2023-05-10","close":19118.5312},{"date":"2023-05-11","close":19058.5352},{"date":"2023-05-12","close":19078.5332},{"date":"2023-05-15","close":19213.5234},{"date":"2023-05-16","close":19268.5195},{"date":"2023-05-17","close":19068.5352},{"date":"2023-05-18","close":19020.0},{"date":"2023-05-19","close":18848.5508},{"date":"2023-05-22","close":18813.5547},{"date":"2023-05-23","close":18893.5488},{"date":"2023-05-24","close":18915.0},{"date":"2023-05-25","close":18818.5547},{"date":"2023-05-26","close":18998.541},{"date":"2023-05-30","close":19118.5312},{"date":"2023-05-31","close":19168.5273},{"date":"2023-06-01","close":19118.5312},{"date":"2023-06-02","close":18928.5449},{"date":"2023-06-05","close":18968.543},{"date":"2023-06-07","close":19023.5391},{"date":"2023-06-08","close":19018.5391},{"date":"2023-06-09","close":18828.5527},{"date":"2023-06-12","close":18813.5547},{"date":"2023-06-13","close":18698.5625},{"date":"2023-06-14","close":18758.5586},{"date":"2023-06-15","close":18943.5449},{"date":"2023-06-16","close":18848.5508},{"date":"2023-06-19","close":18878.5488},{"date":"2023-06-20","close":18883.5488},{"date":"2023-06-21","close":19033.5371},{"date":"2023-06-22","close":19213.5234},{"date":"2023-06-23","close":19133.5293},{"date":"2023-06-26","close":19123.5312},{"date":"2023-06-27","close":19158.5273},{"date":"2023-06-28","close":19363.5117},{"date":"2023-06-29","close":19588.4941},{"date":"2023-06-30","close":19723.4844},{"date":"2023-07-03","close":19750.0},{"date":"2023-07-04","close":19730.0},{"date":"2023-07-05","close":19670.0},{"date":"2023-07-06","close":19775.0},{"date":"2023-07-07","close":19698.4863},{"date":"2023-07-10","close":19778.4805},{"date":"2023-07-11","close":19800.0},{"date":"2023-07-12","close":19675.0},{"date":"2023-07-13","close":19595.0},{"date":"2023-07-14","close":19418.5078},{"date":"2023-07-17","close":19538.498},{"date":"2023-07-18","close":19600.0},{"date":"2023-07-19","close":19698.4863},{"date":"2023-07-20","close":19818.4766},{"date":"2023-07-21","close":20098.4551},{"date":"2023-07-24","close":19898.4707},{"date":"2023-07-25","close":19885.0},{"date":"2023-07-26","close":19988.4648},{"date":"2023-07-27","close":19800.0},{"date":"2023-07-28","close":19668.4883},{"date":"2023-07-31","close":19725.0},{"date":"2023-08-01","close":19925.0},{"date":"2023-08-02","close":19875.0},{"date":"2023-08-03","close":19743.4824},{"date":"2023-08-04","close":19988.4648},{"date":"2023-08-07","close":19943.4668},{"date":"2023-08-08","close":20108.4551},{"date":"2023-08-09","close":20078.457},{"date":"2023-08-10","close":20103.4551},{"date":"2023-08-11","close":20158.4512},{"date":"2023-08-14","close":20048.459},{"date":"2023-08-16","close":20103.4551},{"date":"2023-08-17","close":20268.4434},{"date":"2023-08-18","close":20098.4551},{"date":"2023-08-21","close":20253.4434},{"date":"2023-08-22","close":20223.4453},{"date":"2023-08-23","close":20273.4414},{"date":"2023-08-24","close":20173.4492},{"date":"2023-08-25","close":20033.4609},{"date":"2023-08-28","close":19973.4648},{"date":"2023-08-29","close":19993.4629},{"date":"2023-08-30","close":20073.457},{"date":"2023-08-31","close":20008.4629},{"date":"2023-09-01","close":19988.4648},{"date":"2023-09-04","close":20053.459},{"date":"2023-09-05","close":20278.4414},{"date":"2023-09-06","close":20288.4414},{"date":"2023-09-07","close":20348.4355},{"date":"2023-09-08","close":20543.4219},{"date":"2023-09-11","close":20828.4004},{"date":"2023-09-12","close":20688.4102},{"date":"2023-09-13","close":20718.4082},{"date":"2023-09-14","close":20718.4082},{"date":"2023-09-15","close":20848.3984},{"date":"2023-09-18","close":20873.3965},{"date":"2023-09-19","close":20713.4082},{"date":"2023-09-20","close":20598.418},{"date":"2023-09-21","close":20593.418},{"date":"2023-09-22","close":20538.4219},{"date":"2023-09-25","close":20353.4355},{"date":"2023-09-26","close":20613.416},{"date":"2023-09-27","close":20563.4199},{"date":"2023-10-04","close":20383.4336},{"date":"2023-10-05","close":20438.4297},{"date":"2023-10-06","close":20698.4102},{"date":"2023-10-10","close":20503.4238},{"date":"2023-10-11","close":20583.418},{"date":"2023-10-12","close":20593.418},{"date":"2023-10-13","close":20548.4219},{"date":"2023-10-16","close":20718.4082},{"date":"2023-10-17","close":20808.4004},{"date":"2023-10-18","close":20628.4141},{"date":"2023-10-19","close":20613.416},{"date":"2023-10-20","close":20413.4316},{"date":"2023-10-23","close":20353.4355},{"date":"2023-10-24","close":20153.4512},{"date":"2023-10-25","close":20053.459},{"date":"2023-10-26","close":19788.4805},{"date":"2023-10-27","close":19943.4668},{"date":"2023-10-30","close":19993.4629},{"date":"2023-10-31","close":19938.4688},{"date":"2023-11-01","close":19958.4668},{"date":"2023-11-02","close":19893.4707},{"date":"2023-11-03","close":19658.4902},{"date":"2023-11-06","close":19583.4961},{"date":"2023-11-07","close":19673.4883},{"date":"2023-11-08","close":19693.4863},{"date":"2023-11-09","close":19743.4824},{"date":"2023-11-10","close":19803.4785},{"date":"2023-11-13","close":19893.4707},{"date":"2023-11-14","close":20023.4609},{"date":"2023-11-15","close":19968.4648},{"date":"2023-11-16","close":19913.4707},{"date":"2023-11-17","close":19858.4746},{"date":"2023-11-20","close":19778.4805},{"date":"2023-11-21","close":19868.4727},{"date":"2023-11-22","close":19983.4648},{"date":"2023-11-23","close":19863.4746},{"date":"2023-11-24","close":19968.4648},{"date":"2023-11-27","close":19983.4648},{"date":"2023-11-28","close":19838.4766},{"date":"2023-11-29","close":19968.4648},{"date":"2023-11-30","close":20018.4609},{"date":"2023-12-01","close":20438.4297},{"date":"2023-12-04","close":20688.4102},{"date":"2023-12-05","close":21008.3867},{"date":"2023-12-06","close":21203.3711},{"date":"2023-12-07","close":21373.3574},{"date":"2023-12-08","close":21198.3711},{"date":"2023-12-11","close":21348.3594},{"date":"2023-12-12","close":21258.3672},{"date":"2023-12-13","close":21138.375},{"date":"2023-12-14","close":21198.3711},{"date":"2023-12-15","close":21378.3574},{"date":"2023-12-18","close":21603.3398},{"date":"2023-12-19","close":21648.3359},{"date":"2023-12-20","close":21668.3359},{"date":"2023-12-21","close":21388.3574},{"date":"2023-12-22","close":21588.3418},{"date":"2023-12-26","close":21573.3418},{"date":"2023-12-27","close":21623.3379},{"date":"2023-12-28","close":21693.334},{"date":"2024-01-02","close":21718.332},{"date":"2024-01-03","close":21713.332},{"date":"2024-01-04","close":21868.3203},{"date":"2024-01-05","close":22093.3027},{"date":"2024-01-08","close":22043.3066},{"date":"2024-01-09","close":22123.3008},{"date":"2024-01-10","close":21993.3105},{"date":"2024-01-11","close":22068.3047},{"date":"2024-01-12","close":22213.293},{"date":"2024-01-15","close":22633.2617},{"date":"2024-01-16","close":22793.248},{"date":"2024-01-17","close":22523.2695},{"date":"2024-01-18","close":22200.0},{"date":"2024-01-19","close":22443.2754},{"date":"2024-01-22","close":22613.2617},{"date":"2024-01-23","close":22088.3027},{"date":"2024-01-24","close":22073.3047},{"date":"2024-01-25","close":22063.3047},{"date":"2024-01-26","close":22078.3027},{"date":"2024-01-29","close":22308.2852},{"date":"2024-01-30","close":22323.2852},{"date":"2024-01-31","close":22468.2734},{"date":"2024-02-01","close":22463.2734},{"date":"2024-02-02","close":22628.2617},{"date":"2024-02-05","close":22583.2656},{"date":"2024-02-06","close":22613.2617},{"date":"2024-02-07","close":22463.2734},{"date":"2024-02-08","close":22383.2793},{"date":"2024-02-13","close":22303.2871},{"date":"2024-02-14","close":22403.2793},{"date":"2024-02-15","close":22578.2656},{"date":"2024-02-16","close":22738.252},{"date":"2024-02-19","close":22898.2402},{"date":"2024-02-20","close":22908.2402},{"date":"2024-02-21","close":22948.2363},{"date":"2024-02-22","close":22608.2637},{"date":"2024-02-23","close":22998.2324},{"date":"2024-02-26","close":22918.2383},{"date":"2024-02-27","close":22868.2422},{"date":"2024-02-28","close":22888.2422},{"date":"2024-02-29","close":22793.248},{"date":"2024-03-04","close":23158.2207},{"date":"2024-03-05","close":23148.2207},{"date":"2024-03-06","close":23293.2109},{"date":"2024-03-07","close":23308.209},{"date":"2024-03-08","close":23138.2227},{"date":"2024-03-11","close":22933.2383},{"date":"2024-03-12","close":22763.25},{"date":"2024-03-13","close":22693.2559},{"date":"2024-03-14","close":22698.2559},{"date":"2024-03-15","close":22728.2539},{"date":"2024-03-18","close":22723.2539},{"date":"2024-03-19","close":22603.2637},{"date":"2024-03-20","close":22748.252},{"date":"2024-03-21","close":22738.252},{"date":"2024-03-22","close":22643.2598},{"date":"2024-03-25","close":22728.2539},{"date":"2024-03-26","close":22723.2539},{"date":"2024-03-27","close":22918.2383},{"date":"2024-03-28","close":23098.2246},{"date":"2024-03-29","close":23208.2168},{"date":"2024-04-01","close":23333.207},{"date":"2024-04-02","close":23258.2129},{"date":"2024-04-03","close":23163.2207},{"date":"2024-04-04","close":23033.2305},{"date":"2024-04-05","close":23213.2168},{"date":"2024-04-08","close":23493.1953},{"date":"2024-04-09","close":23673.1816},{"date":"2024-04-11","close":23778.1738},{"date":"2024-04-12","close":23913.1621},{"date":"2024-04-15","close":23683.1797},{"date":"2024-04-16","close":23608.1855},{"date":"2024-04-17","close":23488.1953},{"date":"2024-04-18","close":23488.1953},{"date":"2024-04-19","close":23098.2246},{"date":"2024-04-22","close":23523.1934},{"date":"2024-04-23","close":23628.1836},{"date":"2024-04-24","close":23643.1836},{"date":"2024-04-25","close":23623.1855},{"date":"2024-04-26","close":23778.1738},{"date":"2024-04-29","close":23743.1758},{"date":"2024-04-30","close":23948.1602},{"date":"2024-05-02","close":23938.1602},{"date":"2024-05-03","close":23833.168},{"date":"2024-05-07","close":23268.2129},{"date":"2024-05-08","close":23288.2109},{"date":"2024-05-09","close":23288.2109},{"date":"2024-05-10","close":23203.2168},{"date":"2024-05-13","close":23238.2148},{"date":"2024-05-14","close":23248.2129},{"date":"2024-05-16","close":22973.2344},{"date":"2024-05-17","close":23318.209},{"date":"2024-05-20","close":23433.1992},{"date":"2024-05-21","close":23503.1934},{"date":"2024-05-22","close":23563.1895},{"date":"2024-05-23","close":23668.1816},{"date":"2024-05-24","close":24108.1484},{"date":"2024-05-27","close":24123.1465},{"date":"2024-05-28","close":23948.1602},{"date":"2024-05-29","close":23868.166},{"date":"2024-05-30","close":23848.168},{"date":"2024-05-31","close":23853.168},{"date":"2024-06-03","close":24468.1191},{"date":"2024-06-04","close":23193.2188},{"date":"2024-06-05","close":23443.1992},{"date":"2024-06-07","close":24138.1445},{"date":"2024-06-10","close":24498.1172},{"date":"2024-06-11","close":24578.1113},{"date":"2024-06-12","close":24643.1074},{"date":"2024-06-13","close":24603.1094},{"date":"2024-06-14","close":24693.1035},{"date":"2024-06-17","close":24878.0879},{"date":"2024-06-18","close":24978.0801},{"date":"2024-06-19","close":24953.082},{"date":"2024-06-20","close":25073.0742},{"date":"2024-06-21","close":24988.0801},{"date":"2024-06-24","close":25048.0762},{"date":"2024-06-25","close":25028.0762},{"date":"2024-06-26","close":25343.0527},{"date":"2024-06-27","close":25458.043},{"date":"2024-06-28","close":25453.0449},{"date":"2024-07-01","close":25508.041},{"date":"2024-07-02","close":25708.0254},{"date":"2024-07-03","close":25878.0117},{"date":"2024-07-04","close":25688.0254},{"date":"2024-07-05","close":25618.0312},{"date":"2024-07-08","close":25748.0215},{"date":"2024-07-09","close":25848.0137},{"date":"2024-07-10","close":25748.0215},{"date":"2024-07-11","close":25628.0312},{"date":"2024-07-12","close":25838.0156},{"date":"2024-07-15","close":25998.002},{"date":"2024-07-16","close":26137.9922},{"date":"2024-07-17","close":26117.9941},{"date":"2024-07-18","close":25948.0059},{"date":"2024-07-19","close":26003.002},{"date":"2024-07-22","close":25983.0039},{"date":"2024-07-23","close":25888.0117},{"date":"2024-07-24","close":25698.0254},{"date":"2024-07-25","close":25678.0273},{"date":"2024-07-26","close":25983.0039},{"date":"2024-07-29","close":26317.9785},{"date":"2024-07-30","close":26277.9805},{"date":"2024-07-31","close":26142.9922},{"date":"2024-08-01","close":26023.0},{"date":"2024-08-02","close":25723.0234},{"date":"2024-08-05","close":24653.1055},{"date":"2024-08-06","close":25158.0664},{"date":"2024-08-07","close":25328.0547},{"date":"2024-08-08","close":25278.0586},{"date":"2024-08-09","close":25418.0469},{"date":"2024-08-12","close":25583.0352},{"date":"2024-08-13","close":25313.0547},{"date":"2024-08-14","close":25018.0781},{"date":"2024-08-16","close":25173.0664},{"date":"2024-08-19","close":24883.0879},{"date":"2024-08-20","close":25118.0703},{"date":"2024-08-21","close":25153.0664},{"date":"2024-08-22","close":25233.0605},{"date":"2024-08-23","close":25323.0547},{"date":"2024-08-26","close":25303.0566},{"date":"2024-08-27","close":25350.0},{"date":"2024-08-28","close":25548.0371},{"date":"2024-08-29","close":25438.0449},{"date":"2024-08-30","close":25633.0312},{"date":"2024-09-02","close":25738.0215},{"date":"2024-09-03","close":25768.0195},{"date":"2024-09-04","close":25578.0352},{"date":"2024-09-05","close":25568.0352},{"date":"2024-09-06","close":25143.0684},{"date":"2024-09-09","close":25268.0586},{"date":"2024-09-10","close":25453.0449},{"date":"2024-09-11","close":25433.0449},{"date":"2024-09-12","close":25413.0469},{"date":"2024-09-13","close":25598.0332},{"date":"2024-09-19","close":25763.0195},{"date":"2024-09-20","close":26038.0},{"date":"2024-09-23","close":26402.9707},{"date":"2024-09-24","close":26377.9727},{"date":"2024-09-25","close":26322.9766},{"date":"2024-09-26","close":26407.9707},{"date":"2024-09-27","close":26357.9746},{"date":"2024-09-30","close":25788.0176},{"date":"2024-10-02","close":25838.0156},{"date":"2024-10-04","close":25713.0234},{"date":"2024-10-07","close":25468.043},{"date":"2024-10-08","close":25518.0391},{"date":"2024-10-10","close":25668.0273},{"date":"2024-10-11","close":25478.043},{"date":"2024-10-14","close":25798.0176},{"date":"2024-10-15","close":25838.0156},{"date":"2024-10-16","close":25668.0273},{"date":"2024-10-17","close":25648.0293},{"date":"2024-10-18","close":25663.0273},{"date":"2024-10-21","close":25708.0254},{"date":"2024-10-22","close":25783.0195},{"date":"2024-10-23","close":25688.0254},{"date":"2024-10-24","close":25458.043},{"date":"2024-10-25","close":25278.0586},{"date":"2024-10-28","close":25468.043},{"date":"2024-10-29","close":25353.0527},{"date":"2024-10-30","close":25435.0},{"date":"2024-10-31","close":25238.0605},{"date":"2024-11-01","close":25128.0684},{"date":"2024-11-04","close":24713.1016},{"date":"2024-11-05","close":24850.0},{"date":"2024-11-06","close":25553.0371},{"date":"2024-11-07","close":25393.0488},{"date":"2024-11-08","close":25113.0703},{"date":"2024-11-11","close":25438.0449},{"date":"2024-11-12","close":25413.0469},{"date":"2024-11-13","close":25073.0742},{"date":"2024-11-14","close":24688.1035},{"date":"2024-11-15","close":24618.1094},{"date":"2024-11-18","close":24348.1289},{"date":"2024-11-19","close":24733.0996},{"date":"2024-11-20","close":24523.1152},{"date":"2024-11-21","close":24408.125},{"date":"2024-11-22","close":24648.1055},{"date":"2024-11-25","close":25543.0371},{"date":"2024-11-26","close":25283.0566},{"date":"2024-11-27","close":25333.0527},{"date":"2024-11-28","close":25158.0664},{"date":"2024-11-29","close":25038.0762},{"date":"2024-12-02","close":25223.0625},{"date":"2024-12-03","close":25468.043},{"date":"2024-12-04","close":25783.0195},{"date":"2024-12-05","close":25738.0215},{"date":"2024-12-06","close":26062.998},{"date":"2024-12-09","close":26312.9785},{"date":"2024-12-10","close":26237.9844},{"date":"2024-12-11","close":26232.9844},{"date":"2024-12-12","close":26232.9844},{"date":"2024-12-13","close":26117.9941},{"date":"2024-12-16","close":26327.9766},{"date":"2024-12-17","close":26097.9941},{"date":"2024-12-18","close":25928.0078},{"date":"2024-12-19","close":25708.0254},{"date":"2024-12-20","close":25703.0254},{"date":"2024-12-23","close":25688.0254},{"date":"2024-12-24","close":25698.0254},{"date":"2024-12-26","close":25698.0254},{"date":"2024-12-27","close":25898.0098},{"date":"2024-12-30","close":25938.0078},{"date":"2025-01-02","close":25848.0137},{"date":"2025-01-03","close":26042.998},{"date":"2025-01-06","close":25593.0332},{"date":"2025-01-07","close":25383.0488},{"date":"2025-01-08","close":25198.0645},{"date":"2025-01-09","close":25318.0547},{"date":"2025-01-10","close":25343.0527},{"date":"2025-01-13","close":24978.0801},{"date":"2025-01-14","close":24768.0977},{"date":"2025-01-15","close":24693.1035},{"date":"2025-01-16","close":24738.0996},{"date":"2025-01-17","close":24518.1152},{"date":"2025-01-20","close":24638.1074},{"date":"2025-01-21","close":24468.1191},{"date":"2025-01-22","close":24088.1484},{"date":"2025-01-23","close":24293.1328},{"date":"2025-01-24","close":24363.1289},{"date":"2025-01-31","close":24828.0918},{"date":"2025-02-03","close":24688.1035},{"date":"2025-02-04","close":24808.0938},{"date":"2025-02-05","close":24858.0898},{"date":"2025-02-06","close":24663.1055},{"date":"2025-02-07","close":24738.0996},{"date":"2025-02-10","close":24443.1211},{"date":"2025-02-11","close":24423.123},{"date":"2025-02-12","close":24298.1328},{"date":"2025-02-13","close":24323.1309},{"date":"2025-02-14","close":24083.1504},{"date":"2025-02-17","close":23988.1562},{"date":"2025-02-18","close":23938.1602},{"date":"2025-02-19","close":23993.1562},{"date":"2025-02-20","close":23898.1641},{"date":"2025-02-21","close":23798.1719},{"date":"2025-02-24","close":23408.2012},{"date":"2025-02-25","close":23423.2012},{"date":"2025-02-26","close":23363.2051},{"date":"2025-02-27","close":23428.1992},{"date":"2025-02-28","close":23528.1914},{"date":"2025-03-04","close":23118.2246},{"date":"2025-03-05","close":23448.1992},{"date":"2025-03-06","close":23548.1914},{"date":"2025-03-07","close":23638.1836},{"date":"2025-03-10","close":23743.1758},{"date":"2025-03-11","close":23533.1914},{"date":"2025-03-12","close":23423.2012},{"date":"2025-03-13","close":23568.1895},{"date":"2025-03-14","close":23543.1914},{"date":"2025-03-17","close":23563.1895},{"date":"2025-03-18","close":24038.1523},{"date":"2025-03-19","close":24188.1406},{"date":"2025-03-20","close":24483.1191},{"date":"2025-03-21","close":24938.084},{"date":"2025-03-24","close":25393.0488},{"date":"2025-03-25","close":25508.041},{"date":"2025-03-26","close":25358.0508},{"date":"2025-03-27","close":25338.0527},{"date":"2025-03-28","close":25343.0527},{"date":"2025-03-31","close":25058.0742},{"date":"2025-04-01","close":25123.0703},{"date":"2025-04-02","close":25028.0762},{"date":"2025-04-03","close":24953.082},{"date":"2025-04-04","close":24233.1387},{"date":"2025-04-07","close":23483.1953},{"date":"2025-04-08","close":24088.1484},{"date":"2025-04-09","close":24118.1465},{"date":"2025-04-10","close":24548.1133},{"date":"2025-04-11","close":23718.1777},{"date":"2025-04-14","close":23973.1582},{"date":"2025-04-15","close":24378.127},{"date":"2025-04-16","close":24488.1191},{"date":"2025-04-17","close":24518.1152},{"date":"2025-04-18","close":24953.082},{"date":"2025-04-21","close":25238.0605},{"date":"2025-04-22","close":25333.0527},{"date":"2025-04-23","close":25218.0625},{"date":"2025-04-24","close":25448.0449},{"date":"2025-04-25","close":25123.0703},{"date":"2025-04-28","close":25638.0293},{"date":"2025-04-29","close":25693.0254},{"date":"2025-04-30","close":25528.0391},{"date":"2025-05-02","close":25628.0312},{"date":"2025-05-07","close":25143.0684},{"date":"2025-05-08","close":25088.0723},{"date":"2025-05-09","close":24523.1152},{"date":"2025-05-12","close":25643.0293},{"date":"2025-05-13","close":25713.0234},{"date":"2025-05-14","close":25728.0234},{"date":"2025-05-15","close":25168.0664},{"date":"2025-05-16","close":25398.0488},{"date":"2025-05-19","close":25533.0391},{"date":"2025-05-20","close":25368.0508},{"date":"2025-05-21","close":25163.0664},{"date":"2025-05-22","close":24803.0938},{"date":"2025-05-23","close":24928.084},{"date":"2025-05-26","close":25058.0742},{"date":"2025-05-27","close":25078.0723},{"date":"2025-05-28","close":24938.084},{"date":"2025-05-29","close":24968.082},{"date":"2025-05-30","close":25033.0762},{"date":"2025-06-02","close":24823.0918},{"date":"2025-06-04","close":24588.1113},{"date":"2025-06-05","close":24478.1191},{"date":"2025-06-09","close":24928.084},{"date":"2025-06-10","close":25063.0742},{"date":"2025-06-11","close":25323.0547},{"date":"2025-06-12","close":24858.0898},{"date":"2025-06-13","close":24613.1094},{"date":"2025-06-16","close":24608.1094},{"date":"2025-06-17","close":24548.1133},{"date":"2025-06-18","close":24513.1172},{"date":"2025-06-19","close":24618.1094},{"date":"2025-06-20","close":24688.1035},{"date":"2025-06-23","close":24858.0898},{"date":"2025-06-24","close":24933.084},{"date":"2025-06-25","close":24988.0801},{"date":"2025-06-26","close":25058.0742},{"date":"2025-06-27","close":25278.0586},{"date":"2025-06-30","close":25203.0645},{"date":"2025-07-01","close":25298.0566},{"date":"2025-07-02","close":25273.0586},{"date":"2025-07-03","close":25343.0527},{"date":"2025-07-04","close":25203.0645},{"date":"2025-07-07","close":25378.0508},{"date":"2025-07-08","close":25408.0469},{"date":"2025-07-09","close":25523.0391},{"date":"2025-07-10","close":25413.0469},{"date":"2025-07-11","close":25228.0625},{"date":"2025-07-14","close":25113.0703},{"date":"2025-07-15","close":25373.0508},{"date":"2025-07-16","close":25378.0508},{"date":"2025-07-17","close":25513.0391},{"date":"2025-07-18","close":25248.0605},{"date":"2025-07-21","close":25253.0605},{"date":"2025-07-22","close":25173.0664},{"date":"2025-07-23","close":25138.0684},{"date":"2025-07-24","close":24903.0859},{"date":"2025-07-25","close":24808.0938},{"date":"2025-07-28","close":24813.0938},{"date":"2025-07-29","close":24723.0996},{"date":"2025-07-30","close":24698.1016},{"date":"2025-07-31","close":24623.1074},{"date":"2025-08-01","close":24733.0996},{"date":"2025-08-04","close":24463.1211},{"date":"2025-08-05","close":24388.127},{"date":"2025-08-06","close":24333.1309},{"date":"2025-08-07","close":24113.1465},{"date":"2025-08-08","close":24203.1406},{"date":"2025-08-11","close":24218.1387},{"date":"2025-08-12","close":24443.1211},{"date":"2025-08-13","close":24278.1348},{"date":"2025-08-14","close":24353.1289},{"date":"2025-08-18","close":24653.1055},{"date":"2025-08-19","close":24883.0879},{"date":"2025-08-20","close":25063.0742},{"date":"2025-08-21","close":25238.0605},{"date":"2025-08-22","close":24798.0938},{"date":"2025-08-25","close":24773.0957},{"date":"2025-08-26","close":24733.0996},{"date":"2025-08-27","close":24528.1152},{"date":"2025-08-28","close":24373.127},{"date":"2025-08-29","close":24373.127},{"date":"2025-09-01","close":24248.1367},{"date":"2025-09-02","close":24463.1211},{"date":"2025-09-03","close":24363.1289},{"date":"2025-09-04","close":24573.1113},{"date":"2025-09-05","close":24343.1289},{"date":"2025-09-08","close":24448.1211},{"date":"2025-09-09","close":24493.1172},{"date":"2025-09-10","close":24613.1094},{"date":"2025-09-11","close":24628.1074},{"date":"2025-09-12","close":24743.0996},{"date":"2025-09-15","close":24698.1016},{"date":"2025-09-16","close":24623.1074},{"date":"2025-09-17","close":24858.0898},{"date":"2025-09-18","close":24998.0801},{"date":"2025-09-19","close":24938.084},{"date":"2025-09-22","close":24938.084},{"date":"2025-09-23","close":24653.1055},{"date":"2025-09-24","close":24643.1074},{"date":"2025-09-25","close":24658.1055},{"date":"2025-09-26","close":24598.1094},{"date":"2025-09-29","close":24338.1309},{"date":"2025-09-30","close":24333.1309},{"date":"2025-10-01","close":24453.1211},{"date":"2025-10-02","close":24318.1309},{"date":"2025-10-10","close":25043.0762},{"date":"2025-10-13","close":25133.0684},{"date":"2025-10-14","close":25148.0684},{"date":"2025-10-15","close":25273.0586},{"date":"2025-10-16","close":25528.0391},{"date":"2025-10-17","close":25748.0215},{"date":"2025-10-20","close":25953.0059},{"date":"2025-10-21","close":25968.0039},{"date":"2025-10-22","close":26207.9863},{"date":"2025-10-23","close":26437.9688},{"date":"2025-10-24","close":26322.9766},{"date":"2025-10-27","close":26297.9785},{"date":"2025-10-28","close":26197.9863},{"date":"2025-10-29","close":26282.9805},{"date":"2025-10-30","close":25978.0039},{"date":"2025-10-31","close":25803.0176},{"date":"2025-11-03","close":25708.0254},{"date":"2025-11-04","close":25863.0137},{"date":"2025-11-05","close":25913.0098},{"date":"2025-11-06","close":26008.002},{"date":"2025-11-07","close":25963.0059},{"date":"2025-11-10","close":26057.998},{"date":"2025-11-11","close":26187.9883},{"date":"2025-11-12","close":26647.9531},{"date":"2025-11-13","close":26827.9395},{"date":"2025-11-14","close":26357.9746},{"date":"2025-11-17","close":26637.9531},{"date":"2025-11-18","close":26722.9473},{"date":"2025-11-19","close":26802.9414},{"date":"2025-11-20","close":27027.9238},{"date":"2025-11-21","close":26957.9277},{"date":"2025-11-24","close":26882.9336},{"date":"2025-11-25","close":26732.9453},{"date":"2025-11-26","close":26652.9512},{"date":"2025-11-27","close":26807.9395},{"date":"2025-11-28","close":26897.9336},{"date":"2025-12-01","close":26792.9414},{"date":"2025-12-02","close":26562.959},{"date":"2025-12-03","close":26312.9785},{"date":"2025-12-04","close":26467.9668},{"date":"2025-12-05","close":26597.957},{"date":"2025-12-08","close":26447.9688},{"date":"2025-12-09","close":26307.9785},{"date":"2025-12-10","close":26292.9805},{"date":"2025-12-11","close":26252.9824},{"date":"2025-12-12","close":26422.9707},{"date":"2025-12-15","close":26272.9805},{"date":"2025-12-16","close":26122.9922},{"date":"2025-12-17","close":26192.9883},{"date":"2025-12-18","close":26347.9746},{"date":"2025-12-19","close":26402.9707},{"date":"2025-12-22","close":26737.9453},{"date":"2025-12-23","close":26842.9375},{"date":"2025-12-24","close":26347.9746},{"date":"2025-12-26","close":26033.0},{"date":"2025-12-29","close":25720.0},{"date":"2025-12-30","close":25820.0},{"date":"2026-01-02","close":26175.0},{"date":"2026-01-05","close":26220.0},{"date":"2026-01-06","close":26045.0},{"date":"2026-01-07","close":26095.0},{"date":"2026-01-08","close":26000.0},{"date":"2026-01-09","close":25790.0},{"date":"2026-01-12","close":25765.0},{"date":"2026-01-13","close":26135.0},{"date":"2026-01-14","close":26265.0},{"date":"2026-01-15","close":25935.0},{"date":"2026-01-16","close":26030.0},{"date":"2026-01-19","close":25690.0},{"date":"2026-01-20","close":25750.0},{"date":"2026-01-21","close":25030.0},{"date":"2026-01-22","close":25135.0},{"date":"2026-01-23","close":25110.0},{"date":"2026-01-26","close":24540.0},{"date":"2026-01-27","close":24595.0},{"date":"2026-01-28","close":24430.0},{"date":"2026-01-29","close":24295.0},{"date":"2026-01-30","close":24515.0},{"date":"2026-02-02","close":24550.0},{"date":"2026-02-03","close":25610.0},{"date":"2026-02-04","close":25600.0},{"date":"2026-02-05","close":25750.0},{"date":"2026-02-06","close":25535.0},{"date":"2026-02-09","close":25810.0},{"date":"2026-02-10","close":25980.0},{"date":"2026-02-11","close":25830.0},{"date":"2026-02-12","close":25560.0},{"date":"2026-02-13","close":25180.0},{"date":"2026-02-19","close":25310.0},{"date":"2026-02-20","close":25290.0},{"date":"2026-02-23","close":25235.0},{"date":"2026-02-24","close":25005.0},{"date":"2026-02-25","close":24905.0},{"date":"2026-02-26","close":24680.0},{"date":"2026-02-27","close":24830.0},{"date":"2026-03-03","close":24470.0},{"date":"2026-03-04","close":23910.0},{"date":"2026-03-05","close":24420.0},{"date":"2026-03-06","close":24480.0},{"date":"2026-03-09","close":23905.0},{"date":"2026-03-10","close":23960.0},{"date":"2026-03-11","close":23720.0},{"date":"2026-03-12","close":23595.0},{"date":"2026-03-13","close":23430.0},{"date":"2026-03-16","close":23250.0},{"date":"2026-03-17","close":23440.0},{"date":"2026-03-18","close":23625.0},{"date":"2026-03-19","close":23135.0},{"date":"2026-03-20","close":23185.0},{"date":"2026-03-23","close":22525.0},{"date":"2026-03-24","close":22530.0},{"date":"2026-03-25","close":23065.0},{"date":"2026-03-26","close":22985.0},{"date":"2026-03-27","close":22685.0},{"date":"2026-03-30","close":22220.0},{"date":"2026-03-31","close":22560.0},{"date":"2026-04-01","close":22690.0},{"date":"2026-04-02","close":22535.0},{"date":"2026-04-03","close":22800.0},{"date":"2026-04-06","close":22725.0},{"date":"2026-04-07","close":23025.0},{"date":"2026-04-08","close":23565.0},{"date":"2026-04-09","close":23560.0},{"date":"2026-04-10","close":23760.0},{"date":"2026-04-13","close":23495.0},{"date":"2026-04-14","close":23630.0},{"date":"2026-04-15","close":23630.0},{"date":"2026-04-16","close":23645.0},{"date":"2026-04-17","close":23925.0},{"date":"2026-04-20","close":23970.0},{"date":"2026-04-21","close":23840.0},{"date":"2026-04-22","close":23765.0},{"date":"2026-04-23","close":23575.0},{"date":"2026-04-24","close":23255.0},{"date":"2026-04-27","close":23225.0},{"date":"2026-04-28","close":23190.0},{"date":"2026-04-29","close":23395.0},{"date":"2026-04-30","close":22950.0},{"date":"2026-05-04","close":23065.0},{"date":"2026-05-06","close":22760.0},{"date":"2026-05-07","close":23030.0},{"date":"2026-05-08","close":23230.0},{"date":"2026-05-11","close":22875.0},{"date":"2026-05-12","close":22640.0},{"date":"2026-05-13","close":22530.0},{"date":"2026-05-14","close":22720.0},{"date":"2026-05-15","close":22910.0},{"date":"2026-05-18","close":22590.0},{"date":"2026-05-19","close":22825.0},{"date":"2026-05-20","close":22670.0},{"date":"2026-05-21","close":22865.0},{"date":"2026-05-22","close":23200.0},{"date":"2026-05-26","close":23280.0},{"date":"2026-05-27","close":23110.0},{"date":"2026-05-28","close":22960.0},{"date":"2026-05-29","close":23115.0},{"date":"2026-06-01","close":22900.0},{"date":"2026-06-02","close":22805.0},{"date":"2026-06-04","close":22970.0},{"date":"2026-06-05","close":23310.0},{"date":"2026-06-08","close":22920.0},{"date":"2026-06-09","close":22550.0},{"date":"2026-06-10","close":22965.0},{"date":"2026-06-11","close":22965.0},{"date":"2026-06-12","close":22880.0},{"date":"2026-06-15","close":23460.0},{"date":"2026-06-16","close":23505.0},{"date":"2026-06-17","close":23695.0},{"date":"2026-06-18","close":23910.0},{"date":"2026-06-19","close":23850.0},{"date":"2026-06-22","close":24100.0},{"date":"2026-06-23","close":23855.0},{"date":"2026-06-24","close":23930.0},{"date":"2026-06-25","close":24280.0},{"date":"2026-06-26","close":23985.0},{"date":"2026-06-29","close":24185.0},{"date":"2026-06-30","close":24190.0},{"date":"2026-07-01","close":24190.0},{"date":"2026-07-02","close":24195.0},{"date":"2026-07-03","close":24035.0},{"date":"2026-07-06","close":24185.0},{"date":"2026-07-07","close":24065.0},{"date":"2026-07-08","close":23595.0},{"date":"2026-07-09","close":23320.0},{"date":"2026-07-10","close":23540.0},{"date":"2026-07-13","close":23265.0},{"date":"2026-07-14","close":23040.0},{"date":"2026-07-15","close":23040.0},{"date":"2026-07-16","close":22850.0},{"date":"2026-07-20","close":22875.0},{"date":"2026-07-21","close":22750.0},{"date":"2026-07-22","close":22735.0},{"date":"2026-07-23","close":22470.0},{"date":"2026-07-24","close":22195.0},{"date":"2026-07-27","close":22485.0},{"date":"2026-07-28","close":22490.0},{"date":"2026-07-29","close":22395.0},{"date":"2026-07-30","close":22315.0},{"date":"2026-07-31","close":22470.0},{"date":"2026-08-03","close":22720.0},{"date":"2026-08-04","close":22725.0},{"date":"2026-08-05","close":22740.0},{"date":"2026-08-06","close":22655.0},{"date":"2026-08-07","close":22580.0},{"date":"2026-08-10","close":22555.0},{"date":"2026-08-11","close":22405.0},{"date":"2026-08-12","close":22230.0},{"date":"2026-08-13","close":22355.0},{"date":"2026-08-14","close":22245.0},{"date":"2026-08-18","close":21985.0},{"date":"2026-08-19","close":21640.0},{"date":"2026-08-20","close":21695.0},{"date":"2026-08-21","close":21670.0},{"date":"2026-08-24","close":21505.0},{"date":"2026-08-25","close":21510.0},{"date":"2026-08-26","close":21775.0},{"date":"2026-08-27","close":21555.0},{"date":"2026-08-28","close":21315.0},{"date":"2026-08-31","close":21280.0},{"date":"2026-09-01","close":21485.0},{"date":"2026-09-02","close":21140.0},{"date":"2026-09-03","close":21260.0},{"date":"2026-09-04","close":21160.0},{"date":"2026-09-07","close":20825.0},{"date":"2026-09-08","close":20680.0},{"date":"2026-09-09","close":20330.0},{"date":"2026-09-10","close":20295.0},{"date":"2026-09-11","close":20240.0},{"date":"2026-09-14","close":20310.0},{"date":"2026-09-15","close":20350.0},{"date":"2026-09-16","close":20330.0},{"date":"2026-09-17","close":20615.0},{"date":"2026-09-18","close":20735.0},{"date":"2026-09-21","close":20750.0},{"date":"2026-09-22","close":20410.0},{"date":"2026-09-23","close":20495.0},{"date":"2026-09-28","close":19910.0},{"date":"2026-09-29","close":19760.0},{"date":"2026-09-30","close":19790.0},{"date":"2026-10-01","close":19660.0},{"date":"2026-10-02","close":19455.0},{"date":"2026-10-06","close":19415.0},{"date":"2026-10-07","close":19305.0},{"date":"2026-10-08","close":19045.0},{"date":"2026-10-12","close":19115.0},{"date":"2026-10-13","close":19515.0},{"date":"2026-10-14","close":19700.0},{"date":"2026-10-15","close":19995.0},{"date":"2026-10-16","close":19975.0},{"date":"2026-10-19","close":19880.0},{"date":"2026-10-20","close":19670.0},{"date":"2026-10-21","close":19615.0},{"date":"2026-10-22","close":19475.0},{"date":"2026-10-23","close":19510.0}],"chart_data":[{"date":"2024-10-24","open":25688,"high":25688,"low":25393,"close":25458,"volume":39773},{"date":"2024-10-25","open":25673,"high":25673,"low":25198,"close":25278,"volume":59545},{"date":"2024-10-28","open":25293,"high":25483,"low":25208,"close":25468,"volume":68285},{"date":"2024-10-29","open":25468,"high":25503,"low":25188,"close":25353,"volume":104883},{"date":"2024-10-30","open":25380,"high":25575,"low":25380,"close":25435,"volume":87654},{"date":"2024-10-31","open":25433,"high":25433,"low":25213,"close":25238,"volume":40464},{"date":"2024-11-01","open":25238,"high":25238,"low":25063,"close":25128,"volume":43652},{"date":"2024-11-04","open":25468,"high":25468,"low":24663,"close":24713,"volume":57664},{"date":"2024-11-05","open":24750,"high":24980,"low":24750,"close":24850,"volume":47255},{"date":"2024-11-06","open":24998,"high":25553,"low":24998,"close":25553,"volume":83448},{"date":"2024-11-07","open":25798,"high":25803,"low":25373,"close":25393,"volume":58942},{"date":"2024-11-08","open":25338,"high":25403,"low":25068,"close":25113,"volume":72592},{"date":"2024-11-11","open":25123,"high":25488,"low":25108,"close":25438,"volume":97424},{"date":"2024-11-12","open":25253,"high":25433,"low":25253,"close":25413,"volume":55183},{"date":"2024-11-13","open":25413,"high":25413,"low":25053,"close":25073,"volume":70128},{"date":"2024-11-14","open":25063,"high":25063,"low":24688,"close":24688,"volume":53900},{"date":"2024-11-15","open":24723,"high":24878,"low":24608,"close":24618,"volume":68618},{"date":"2024-11-18","open":24608,"high":24608,"low":23668,"close":24348,"volume":79449},{"date":"2024-11-19","open":24588,"high":24768,"low":24343,"close":24733,"volume":76801},{"date":"2024-11-20","open":24678,"high":24678,"low":24463,"close":24523,"volume":86236},{"date":"2024-11-21","open":24548,"high":24698,"low":24343,"close":24408,"volume":99081},{"date":"2024-11-22","open":24408,"high":24658,"low":24383,"close":24648,"volume":83769},{"date":"2024-11-25","open":24943,"high":25548,"low":24943,"close":25543,"volume":152071},{"date":"2024-11-26","open":25553,"high":25593,"low":25203,"close":25283,"volume":91612},{"date":"2024-11-27","open":25358,"high":25358,"low":25238,"close":25333,"volume":41523},{"date":"2024-11-28","open":25333,"high":25428,"low":24953,"close":25158,"volume":48680},{"date":"2024-11-29","open":25153,"high":25153,"low":24873,"close":25038,"volume":51028},{"date":"2024-12-02","open":25088,"high":25268,"low":25088,"close":25223,"volume":74187},{"date":"2024-12-03","open":25268,"high":25468,"low":25268,"close":25468,"volume":76828},{"date":"2024-12-04","open":25573,"high":25823,"low":25478,"close":25783,"volume":69962},{"date":"2024-12-05","open":25998,"high":25998,"low":25723,"close":25738,"volume":60569},{"date":"2024-12-06","open":25948,"high":26253,"low":25948,"close":26063,"volume":86902},{"date":"2024-12-09","open":26063,"high":26383,"low":26063,"close":26313,"volume":61179},{"date":"2024-12-10","open":26488,"high":26488,"low":26123,"close":26238,"volume":62282},{"date":"2024-12-11","open":26238,"high":26238,"low":26083,"close":26233,"volume":66548},{"date":"2024-12-12","open":26233,"high":26313,"low":26223,"close":26233,"volume":63439},{"date":"2024-12-13","open":26223,"high":26223,"low":25838,"close":26118,"volume":96883},{"date":"2024-12-16","open":26298,"high":26523,"low":26263,"close":26328,"volume":44111},{"date":"2024-12-17","open":26333,"high":26448,"low":26048,"close":26098,"volume":43953},{"date":"2024-12-18","open":26098,"high":26153,"low":25873,"close":25928,"volume":62239},{"date":"2024-12-19","open":25928,"high":25928,"low":25578,"close":25708,"volume":55166},{"date":"2024-12-20","open":25733,"high":25778,"low":25618,"close":25703,"volume":49797},{"date":"2024-12-23","open":25703,"high":26138,"low":25378,"close":25688,"volume":84907},{"date":"2024-12-24","open":27283,"high":27283,"low":25558,"close":25698,"volume":66896},{"date":"2024-12-26","open":25698,"high":25778,"low":25643,"close":25698,"volume":80357},{"date":"2024-12-27","open":26038,"high":26133,"low":25783,"close":25898,"volume":108604},{"date":"2024-12-30","open":25903,"high":25998,"low":25703,"close":25938,"volume":47528},{"date":"2025-01-02","open":25758,"high":25898,"low":25698,"close":25848,"volume":31123},{"date":"2025-01-03","open":25963,"high":26058,"low":25918,"close":26043,"volume":37346},{"date":"2025-01-06","open":26058,"high":26058,"low":25573,"close":25593,"volume":30948},{"date":"2025-01-07","open":25593,"high":25593,"low":25213,"close":25383,"volume":42876},{"date":"2025-01-08","open":25383,"high":25388,"low":25138,"close":25198,"volume":22448},{"date":"2025-01-09","open":25198,"high":25398,"low":25133,"close":25318,"volume":37772},{"date":"2025-01-10","open":25243,"high":25343,"low":25103,"close":25343,"volume":27577},{"date":"2025-01-13","open":25338,"high":25338,"low":24943,"close":24978,"volume":22914},{"date":"2025-01-14","open":24978,"high":24978,"low":24673,"close":24768,"volume":45729},{"date":"2025-01-15","open":24768,"high":24793,"low":24613,"close":24693,"volume":21753},{"date":"2025-01-16","open":24698,"high":24788,"low":24618,"close":24738,"volume":39204},{"date":"2025-01-17","open":24738,"high":24738,"low":24428,"close":24518,"volume":24301},{"date":"2025-01-20","open":24538,"high":24668,"low":24433,"close":24638,"volume":57183},{"date":"2025-01-21","open":24798,"high":24798,"low":24318,"close":24468,"volume":45239},{"date":"2025-01-22","open":24448,"high":24448,"low":23968,"close":24088,"volume":107022},{"date":"2025-01-23","open":24093,"high":24353,"low":24093,"close":24293,"volume":98598},{"date":"2025-01-24","open":24308,"high":24428,"low":24143,"close":24363,"volume":69990},{"date":"2025-01-31","open":24398,"high":24838,"low":24343,"close":24828,"volume":87343},{"date":"2025-02-03","open":24828,"high":25208,"low":24623,"close":24688,"volume":91765},{"date":"2025-02-04","open":24708,"high":24998,"low":24708,"close":24808,"volume":122085},{"date":"2025-02-05","open":25218,"high":25218,"low":24823,"close":24858,"volume":63876},{"date":"2025-02-06","open":24978,"high":24978,"low":24643,"close":24663,"volume":68114},{"date":"2025-02-07","open":24663,"high":24748,"low":24558,"close":24738,"volume":88090},{"date":"2025-02-10","open":24738,"high":24738,"low":24328,"close":24443,"volume":107954},{"date":"2025-02-11","open":24448,"high":24618,"low":24393,"close":24423,"volume":96252},{"date":"2025-02-12","open":24358,"high":24398,"low":24108,"close":24298,"volume":112315},{"date":"2025-02-13","open":24298,"high":24343,"low":24198,"close":24323,"volume":106637},{"date":"2025-02-14","open":24323,"high":24323,"low":24008,"close":24083,"volume":83860},{"date":"2025-02-17","open":24083,"high":24148,"low":23808,"close":23988,"volume":117221},{"date":"2025-02-18","open":24018,"high":24073,"low":23898,"close":23938,"volume":112267},{"date":"2025-02-19","open":23938,"high":24048,"low":23858,"close":23993,"volume":93198},{"date":"2025-02-20","open":23993,"high":23998,"low":23698,"close":23898,"volume":85229},{"date":"2025-02-21","open":23898,"high":23998,"low":23728,"close":23798,"volume":89212},{"date":"2025-02-24","open":23778,"high":23778,"low":23328,"close":23408,"volume":80043},{"date":"2025-02-25","open":23168,"high":23518,"low":23168,"close":23423,"volume":113810},{"date":"2025-02-26","open":23433,"high":23433,"low":23303,"close":23363,"volume":74769},{"date":"2025-02-27","open":23363,"high":23558,"low":23328,"close":23428,"volume":110359},{"date":"2025-02-28","open":23278,"high":23703,"low":23278,"close":23528,"volume":197296},{"date":"2025-03-04","open":23528,"high":23528,"low":22628,"close":23118,"volume":103619},{"date":"2025-03-05","open":23113,"high":23548,"low":23033,"close":23448,"volume":205161},{"date":"2025-03-06","open":23448,"high":23548,"low":23238,"close":23548,"volume":174076},{"date":"2025-03-07","open":23548,"high":23673,"low":23498,"close":23638,"volume":68627},{"date":"2025-03-10","open":23638,"high":23798,"low":23623,"close":23743,"volume":101328},{"date":"2025-03-11","open":23453,"high":23603,"low":23353,"close":23533,"volume":91828},{"date":"2025-03-12","open":23413,"high":23658,"low":23318,"close":23423,"volume":104048},{"date":"2025-03-13","open":23483,"high":23613,"low":23483,"close":23568,"volume":74723},{"date":"2025-03-14","open":23558,"high":23618,"low":23518,"close":23543,"volume":92864},{"date":"2025-03-17","open":23538,"high":23563,"low":23438,"close":23563,"volume":48113},{"date":"2025-03-18","open":23568,"high":24038,"low":23563,"close":24038,"volume":45656},{"date":"2025-03-19","open":24038,"high":24193,"low":24013,"close":24188,"volume":56859},{"date":"2025-03-20","open":24318,"high":24533,"low":24308,"close":24483,"volume":57075},{"date":"2025-03-21","open":24573,"high":24973,"low":24558,"close":24938,"volume":53797},{"date":"2025-03-24","open":24938,"high":25398,"low":24933,"close":25393,"volume":62673},{"date":"2025-03-25","open":25423,"high":25698,"low":25423,"close":25508,"volume":66225},{"date":"2025-03-26","open":25513,"high":25528,"low":25303,"close":25358,"volume":46230},{"date":"2025-03-27","open":25153,"high":25363,"low":25123,"close":25338,"volume":48898},{"date":"2025-03-28","open":25338,"high":25448,"low":25308,"close":25343,"volume":41690},{"date":"2025-03-31","open":25338,"high":25338,"low":25053,"close":25058,"volume":53434},{"date":"2025-04-01","open":25063,"high":25433,"low":25063,"close":25123,"volume":50650},{"date":"2025-04-02","open":25123,"high":25128,"low":24893,"close":25028,"volume":37580},{"date":"2025-04-03","open":24813,"high":25093,"low":24418,"close":24953,"volume":55907},{"date":"2025-04-04","open":24913,"high":24913,"low":24113,"close":24233,"volume":56681},{"date":"2025-04-07","open":23988,"high":23988,"low":23110,"close":23483,"volume":88005},{"date":"2025-04-08","open":23648,"high":24198,"low":23648,"close":24088,"volume":49453},{"date":"2025-04-09","open":23488,"high":24298,"low":23488,"close":24118,"volume":44212},{"date":"2025-04-10","open":25478,"high":25478,"low":24483,"close":24548,"volume":67165},{"date":"2025-04-11","open":24473,"high":24473,"low":23583,"close":23718,"volume":365175},{"date":"2025-04-14","open":23918,"high":24098,"low":23648,"close":23973,"volume":138314},{"date":"2025-04-15","open":23978,"high":24378,"low":23678,"close":24378,"volume":248414},{"date":"2025-04-16","open":24378,"high":24488,"low":24333,"close":24488,"volume":130925},{"date":"2025-04-17","open":24353,"high":24543,"low":24143,"close":24518,"volume":35559},{"date":"2025-04-18","open":24823,"high":24978,"low":24418,"close":24953,"volume":48365},{"date":"2025-04-21","open":24963,"high":25238,"low":24648,"close":25238,"volume":44786},{"date":"2025-04-22","open":25238,"high":25378,"low":25073,"close":25333,"volume":44882},{"date":"2025-04-23","open":25493,"high":25608,"low":25193,"close":25218,"volume":37944},{"date":"2025-04-24","open":25293,"high":25448,"low":25293,"close":25448,"volume":47404},{"date":"2025-04-25","open":25448,"high":25683,"low":25103,"close":25123,"volume":68534},{"date":"2025-04-28","open":25488,"high":25723,"low":25223,"close":25638,"volume":55783},{"date":"2025-04-29","open":25648,"high":25848,"low":25638,"close":25693,"volume":53916},{"date":"2025-04-30","open":25693,"high":25693,"low":25393,"close":25528,"volume":47558},{"date":"2025-05-02","open":25543,"high":25903,"low":25543,"close":25628,"volume":63988},{"date":"2025-05-07","open":25443,"high":25443,"low":24043,"close":25143,"volume":116680},{"date":"2025-05-08","open":24883,"high":25178,"low":24883,"close":25088,"volume":69680},{"date":"2025-05-09","open":24873,"high":25043,"low":24488,"close":24523,"volume":90881},{"date":"2025-05-12","open":24573,"high":25678,"low":24573,"close":25643,"volume":211799},{"date":"2025-05-13","open":25878,"high":26183,"low":25618,"close":25713,"volume":64505},{"date":"2025-05-14","open":25703,"high":25803,"low":25448,"close":25728,"volume":76258},{"date":"2025-05-15","open":25518,"high":25628,"low":25033,"close":25168,"volume":55734},{"date":"2025-05-16","open":25533,"high":25753,"low":25323,"close":25398,"volume":38384},{"date":"2025-05-19","open":25398,"high":25613,"low":25358,"close":25533,"volume":38702},{"date":"2025-05-20","open":25603,"high":25623,"low":25368,"close":25368,"volume":27724},{"date":"2025-05-21","open":25328,"high":25328,"low":25043,"close":25163,"volume":54436},{"date":"2025-05-22","open":24988,"high":25023,"low":24738,"close":24803,"volume":48749},{"date":"2025-05-23","open":24933,"high":24993,"low":24638,"close":24928,"volume":40953},{"date":"2025-05-26","open":24928,"high":25133,"low":24843,"close":25058,"volume":39899},{"date":"2025-05-27","open":25128,"high":25278,"low":24898,"close":25078,"volume":43534},{"date":"2025-05-28","open":25073,"high":25218,"low":24898,"close":24938,"volume":41008},{"date":"2025-05-29","open":24948,"high":25243,"low":24948,"close":24968,"volume":44163},{"date":"2025-05-30","open":24928,"high":25068,"low":24873,"close":25033,"volume":29327},{"date":"2025-06-02","open":25438,"high":25438,"low":24758,"close":24823,"volume":40169},{"date":"2025-06-04","open":24823,"high":24823,"low":24588,"close":24588,"volume":47287},{"date":"2025-06-05","open":24513,"high":24583,"low":24368,"close":24478,"volume":52996},{"date":"2025-06-09","open":24518,"high":24928,"low":24518,"close":24928,"volume":63530},{"date":"2025-06-10","open":24988,"high":25138,"low":24813,"close":25063,"volume":53191},{"date":"2025-06-11","open":25063,"high":25323,"low":24973,"close":25323,"volume":47108},{"date":"2025-06-12","open":25318,"high":25318,"low":24793,"close":24858,"volume":76143},{"date":"2025-06-13","open":24823,"high":24958,"low":24448,"close":24613,"volume":63099},{"date":"2025-06-16","open":24613,"high":24633,"low":24348,"close":24608,"volume":134510},{"date":"2025-06-17","open":24608,"high":24778,"low":24493,"close":24548,"volume":101921},{"date":"2025-06-18","open":24773,"high":24808,"low":24513,"close":24513,"volume":87375},{"date":"2025-06-19","open":24548,"high":24783,"low":24523,"close":24618,"volume":42522},{"date":"2025-06-20","open":24653,"high":24763,"low":24283,"close":24688,"volume":42276},{"date":"2025-06-23","open":24688,"high":24858,"low":24433,"close":24858,"volume":72984},{"date":"2025-06-24","open":24868,"high":24998,"low":24693,"close":24933,"volume":72299},{"date":"2025-06-25","open":24933,"high":25028,"low":24658,"close":24988,"volume":42295},{"date":"2025-06-26","open":25093,"high":25093,"low":24883,"close":25058,"volume":46131},{"date":"2025-06-27","open":25193,"high":25318,"low":25193,"close":25278,"volume":55591},{"date":"2025-06-30","open":25463,"high":25588,"low":25123,"close":25203,"volume":38755},{"date":"2025-07-01","open":25203,"high":25313,"low":25088,"close":25298,"volume":46727},{"date":"2025-07-02","open":25278,"high":25433,"low":25258,"close":25273,"volume":46313},{"date":"2025-07-03","open":25273,"high":25398,"low":25143,"close":25343,"volume":48141},{"date":"2025-07-04","open":25383,"high":25438,"low":25198,"close":25203,"volume":49087},{"date":"2025-07-07","open":25203,"high":25458,"low":25203,"close":25378,"volume":61397},{"date":"2025-07-08","open":25398,"high":25443,"low":25308,"close":25408,"volume":39395},{"date":"2025-07-09","open":25593,"high":25593,"low":25423,"close":25523,"volume":45580},{"date":"2025-07-10","open":25523,"high":25568,"low":25413,"close":25413,"volume":40314},{"date":"2025-07-11","open":25378,"high":25423,"low":25178,"close":25228,"volume":63974},{"date":"2025-07-14","open":25228,"high":25263,"low":25088,"close":25113,"volume":59386},{"date":"2025-07-15","open":25128,"high":25388,"low":25118,"close":25373,"volume":417571},{"date":"2025-07-16","open":25373,"high":25458,"low":25338,"close":25378,"volume":52609},{"date":"2025-07-17","open":25383,"high":25538,"low":25383,"close":25513,"volume":47169},{"date":"2025-07-18","open":25513,"high":25513,"low":25238,"close":25248,"volume":40753},{"date":"2025-07-21","open":25153,"high":25293,"low":25103,"close":25253,"volume":50326},{"date":"2025-07-22","open":25263,"high":25293,"low":25158,"close":25173,"volume":42551},{"date":"2025-07-23","open":25168,"high":25168,"low":25013,"close":25138,"volume":57063},{"date":"2025-07-24","open":25178,"high":25178,"low":24878,"close":24903,"volume":28901},{"date":"2025-07-25","open":24898,"high":24958,"low":24768,"close":24808,"volume":51053},{"date":"2025-07-28","open":24808,"high":24823,"low":24693,"close":24813,"volume":48347},{"date":"2025-07-29","open":24688,"high":24878,"low":24688,"close":24723,"volume":41235},{"date":"2025-07-30","open":24738,"high":24788,"low":24583,"close":24698,"volume":45983},{"date":"2025-07-31","open":24693,"high":24728,"low":24448,"close":24623,"volume":107108},{"date":"2025-08-01","open":24623,"high":24793,"low":24578,"close":24733,"volume":77406},{"date":"2025-08-04","open":25348,"high":25348,"low":24383,"close":24463,"volume":51358},{"date":"2025-08-05","open":24458,"high":24498,"low":24298,"close":24388,"volume":60627},{"date":"2025-08-06","open":24373,"high":24398,"low":24288,"close":24333,"volume":45471},{"date":"2025-08-07","open":24278,"high":24288,"low":24078,"close":24113,"volume":64815},{"date":"2025-08-08","open":24133,"high":24393,"low":24133,"close":24203,"volume":74656},{"date":"2025-08-11","open":24018,"high":24253,"low":24018,"close":24218,"volume":46195},{"date":"2025-08-12","open":24343,"high":24533,"low":24343,"close":24443,"volume":57795},{"date":"2025-08-13","open":24443,"high":24443,"low":24263,"close":24278,"volume":37868},{"date":"2025-08-14","open":24298,"high":24428,"low":24298,"close":24353,"volume":41869},{"date":"2025-08-18","open":24408,"high":24698,"low":24408,"close":24653,"volume":87868},{"date":"2025-08-19","open":24698,"high":24883,"low":24693,"close":24883,"volume":44972},{"date":"2025-08-20","open":25003,"high":25088,"low":24958,"close":25063,"volume":57974},{"date":"2025-08-21","open":25033,"high":25263,"low":25033,"close":25238,"volume":59050},{"date":"2025-08-22","open":25238,"high":25238,"low":24720,"close":24798,"volume":59109},{"date":"2025-08-25","open":24798,"high":24863,"low":24678,"close":24773,"volume":26256},{"date":"2025-08-26","open":24798,"high":24868,"low":24623,"close":24733,"volume":44619},{"date":"2025-08-27","open":24728,"high":24728,"low":24498,"close":24528,"volume":43193},{"date":"2025-08-28","open":24553,"high":24568,"low":24328,"close":24373,"volume":46379},{"date":"2025-08-29","open":24373,"high":24378,"low":24218,"close":24373,"volume":54884},{"date":"2025-09-01","open":24358,"high":24358,"low":24098,"close":24248,"volume":46123},{"date":"2025-09-02","open":24353,"high":24493,"low":24353,"close":24463,"volume":49426},{"date":"2025-09-03","open":24428,"high":24433,"low":24318,"close":24363,"volume":43296},{"date":"2025-09-04","open":24383,"high":24658,"low":24383,"close":24573,"volume":50124},{"date":"2025-09-05","open":24538,"high":24538,"low":24343,"close":24343,"volume":37367},{"date":"2025-09-08","open":24358,"high":24498,"low":24338,"close":24448,"volume":52648},{"date":"2025-09-09","open":24463,"high":24538,"low":24408,"close":24493,"volume":47953},{"date":"2025-09-10","open":24538,"high":24643,"low":24493,"close":24613,"volume":87570},{"date":"2025-09-11","open":24998,"high":24998,"low":24618,"close":24628,"volume":40789},{"date":"2025-09-12","open":24628,"high":24863,"low":24593,"close":24743,"volume":44159},{"date":"2025-09-15","open":24768,"high":24798,"low":24633,"close":24698,"volume":48075},{"date":"2025-09-16","open":24698,"high":24698,"low":24513,"close":24623,"volume":54414},{"date":"2025-09-17","open":24748,"high":24873,"low":24683,"close":24858,"volume":85086},{"date":"2025-09-18","open":24853,"high":24998,"low":24853,"close":24998,"volume":58224},{"date":"2025-09-19","open":24998,"high":25123,"low":24878,"close":24938,"volume":44032},{"date":"2025-09-22","open":25038,"high":25118,"low":24893,"close":24938,"volume":59696},{"date":"2025-09-23","open":24813,"high":24863,"low":24598,"close":24653,"volume":44057},{"date":"2025-09-24","open":24648,"high":24708,"low":24558,"close":24643,"volume":56837},{"date":"2025-09-25","open":24643,"high":24708,"low":24628,"close":24658,"volume":43434},{"date":"2025-09-26","open":24703,"high":24738,"low":24548,"close":24598,"volume":30430},{"date":"2025-09-29","open":24488,"high":24488,"low":24308,"close":24338,"volume":50065},{"date":"2025-09-30","open":24298,"high":24403,"low":24233,"close":24333,"volume":51469},{"date":"2025-10-01","open":24318,"high":24453,"low":24223,"close":24453,"volume":66458},{"date":"2025-10-02","open":24453,"high":24583,"low":24318,"close":24318,"volume":101616},{"date":"2025-10-10","open":24723,"high":25053,"low":24688,"close":25043,"volume":100253},{"date":"2025-10-13","open":24973,"high":25243,"low":24913,"close":25133,"volume":113261},{"date":"2025-10-14","open":25143,"high":25243,"low":25113,"close":25148,"volume":55022},{"date":"2025-10-15","open":25223,"high":25388,"low":25088,"close":25273,"volume":74449},{"date":"2025-10-16","open":25353,"high":25553,"low":25353,"close":25528,"volume":66955},{"date":"2025-10-17","open":25523,"high":25798,"low":25398,"close":25748,"volume":77639},{"date":"2025-10-20","open":25833,"high":25998,"low":25803,"close":25953,"volume":79828},{"date":"2025-10-21","open":26048,"high":26093,"low":25963,"close":25968,"volume":89804},{"date":"2025-10-22","open":26103,"high":26243,"low":25993,"close":26208,"volume":55159},{"date":"2025-10-23","open":26248,"high":26528,"low":26218,"close":26438,"volume":80695},{"date":"2025-10-24","open":26338,"high":26463,"low":26278,"close":26323,"volume":51654},{"date":"2025-10-27","open":26318,"high":26338,"low":26148,"close":26298,"volume":73097},{"date":"2025-10-28","open":26298,"high":26348,"low":26128,"close":26198,"volume":62785},{"date":"2025-10-29","open":26198,"high":26388,"low":26133,"close":26283,"volume":69802},{"date":"2025-10-30","open":26263,"high":26263,"low":25933,"close":25978,"volume":48192},{"date":"2025-10-31","open":25973,"high":26013,"low":25773,"close":25803,"volume":49611},{"date":"2025-11-03","open":25793,"high":25793,"low":25658,"close":25708,"volume":50935,"rsi_14":62.79,"sma_20":25608.75,"sma_60":24922.0,"sma_120":24992.46},{"date":"2025-11-04","open":25778,"high":26038,"low":25778,"close":25863,"volume":59134,"rsi_14":63.29,"sma_20":25685.25,"sma_60":24945.33,"sma_120":24998.92},{"date":"2025-11-05","open":25818,"high":25945,"low":25793,"close":25913,"volume":58320,"rsi_14":59.55,"sma_20":25758.25,"sma_60":24970.75,"sma_120":25010.5},{"date":"2025-11-06","open":25978,"high":26048,"low":25978,"close":26008,"volume":34145,"rsi_14":56.88,"sma_20":25842.75,"sma_60":24998.67,"sma_120":25013.54},{"date":"2025-11-07","open":26003,"high":26003,"low":25788,"close":25963,"volume":41624,"rsi_14":50.29,"sma_20":25888.75,"sma_60":25029.5,"sma_120":25015.62},{"date":"2025-11-10","open":25963,"high":26128,"low":25933,"close":26058,"volume":54465,"rsi_14":52.49,"sma_20":25935.0,"sma_60":25060.42,"sma_120":25018.38},{"date":"2025-11-11","open":26083,"high":26348,"low":26083,"close":26188,"volume":61804,"rsi_14":49.41,"sma_20":25987.0,"sma_60":25093.25,"sma_120":25026.88},{"date":"2025-11-12","open":26383,"high":26723,"low":26383,"close":26648,"volume":67198,"rsi_14":55.44,"sma_20":26055.75,"sma_60":25130.0,"sma_120":25037.29},{"date":"2025-11-13","open":26653,"high":26873,"low":26648,"close":26828,"volume":47188,"rsi_14":62.66,"sma_20":26120.75,"sma_60":25172.5,"sma_120":25048.08},{"date":"2025-11-14","open":26818,"high":26818,"low":26278,"close":26358,"volume":43451,"rsi_14":51.23,"sma_20":26151.25,"sma_60":25205.92,"sma_120":25056.33},{"date":"2025-11-17","open":26368,"high":26638,"low":26368,"close":26638,"volume":38204,"rsi_14":58.4,"sma_20":26185.5,"sma_60":25239.0,"sma_120":25068.62},{"date":"2025-11-18","open":26638,"high":26813,"low":26638,"close":26723,"volume":40001,"rsi_14":58.4,"sma_20":26223.25,"sma_60":25269.67,"sma_120":25084.62},{"date":"2025-11-19","open":26998,"high":26998,"low":26628,"close":26803,"volume":43615,"rsi_14":67.22,"sma_20":26253.0,"sma_60":25298.67,"sma_120":25100.25},{"date":"2025-11-20","open":26868,"high":27028,"low":26868,"close":27028,"volume":42499,"rsi_14":75.05,"sma_20":26282.5,"sma_60":25328.5,"sma_120":25116.67},{"date":"2025-11-21","open":26978,"high":27003,"low":26823,"close":26958,"volume":46315,"rsi_14":75.83,"sma_20":26314.25,"sma_60":25364.5,"sma_120":25132.33},{"date":"2025-11-24","open":26953,"high":26953,"low":26618,"close":26883,"volume":68635,"rsi_14":71.79,"sma_20":26343.5,"sma_60":25399.67,"sma_120":25148.54},{"date":"2025-11-25","open":26883,"high":26888,"low":26658,"close":26733,"volume":33759,"rsi_14":66.8,"sma_20":26370.25,"sma_60":25433.0,"sma_120":25163.25},{"date":"2025-11-26","open":26683,"high":26733,"low":26438,"close":26653,"volume":42481,"rsi_14":63.3,"sma_20":26388.75,"sma_60":25468.42,"sma_120":25176.75},{"date":"2025-11-27","open":26878,"high":26923,"low":26773,"close":26808,"volume":35511,"rsi_14":66.67,"sma_20":26430.25,"sma_60":25509.0,"sma_120":25193.29},{"date":"2025-11-28","open":26788,"high":26898,"low":26678,"close":26898,"volume":47411,"rsi_14":66.6,"sma_20":26485.0,"sma_60":25551.08,"sma_120":25212.54},{"date":"2025-12-01","open":26918,"high":26933,"low":26758,"close":26793,"volume":29766,"rsi_14":62.08,"sma_20":26539.25,"sma_60":25593.5,"sma_120":25231.83},{"date":"2025-12-02","open":26798,"high":26835,"low":26528,"close":26563,"volume":57479,"rsi_14":48.13,"sma_20":26574.25,"sma_60":25628.5,"sma_120":25245.46},{"date":"2025-12-03","open":26513,"high":26533,"low":26288,"close":26313,"volume":43915,"rsi_14":39.02,"sma_20":26594.25,"sma_60":25661.0,"sma_120":25255.88},{"date":"2025-12-04","open":26313,"high":26568,"low":26288,"close":26468,"volume":36979,"rsi_14":52.71,"sma_20":26617.25,"sma_60":25692.58,"sma_120":25265.42},{"date":"2025-12-05","open":26648,"high":26663,"low":26473,"close":26598,"volume":38622,"rsi_14":48.94,"sma_20":26649.0,"sma_60":25730.17,"sma_120":25279.92},{"date":"2025-12-08","open":26753,"high":26753,"low":26398,"close":26448,"volume":30273,"rsi_14":42.93,"sma_20":26668.5,"sma_60":25763.5,"sma_120":25295.21},{"date":"2025-12-09","open":26448,"high":26448,"low":26163,"close":26308,"volume":73284,"rsi_14":37.66,"sma_20":26674.5,"sma_60":25793.75,"sma_120":25309.38},{"date":"2025-12-10","open":26438,"high":26438,"low":26233,"close":26293,"volume":44045,"rsi_14":29.53,"sma_20":26656.75,"sma_60":25821.75,"sma_120":25323.92},{"date":"2025-12-11","open":26253,"high":26278,"low":26163,"close":26253,"volume":51429,"rsi_14":30.03,"sma_20":26628.0,"sma_60":25848.83,"sma_120":25338.42},{"date":"2025-12-12","open":26458,"high":26463,"low":26263,"close":26423,"volume":54781,"rsi_14":37.63,"sma_20":26631.25,"sma_60":25876.83,"sma_120":25353.46},{"date":"2025-12-15","open":26418,"high":26418,"low":26228,"close":26273,"volume":28657,"rsi_14":37.63,"sma_20":26613.0,"sma_60":25903.08,"sma_120":25366.67},{"date":"2025-12-16","open":26258,"high":26258,"low":26113,"close":26123,"volume":37133,"rsi_14":36.27,"sma_20":26583.0,"sma_60":25928.08,"sma_120":25377.21},{"date":"2025-12-17","open":26113,"high":26408,"low":26085,"close":26193,"volume":61406,"rsi_14":33.33,"sma_20":26552.5,"sma_60":25950.33,"sma_120":25387.71},{"date":"2025-12-18","open":26193,"high":26378,"low":26128,"close":26348,"volume":40849,"rsi_14":35.6,"sma_20":26518.5,"sma_60":25972.83,"sma_120":25399.04},{"date":"2025-12-19","open":26448,"high":26528,"low":26233,"close":26403,"volume":34553,"rsi_14":39.52,"sma_20":26490.75,"sma_60":25997.25,"sma_120":25410.25},{"date":"2025-12-22","open":26458,"high":26763,"low":26458,"close":26738,"volume":80076,"rsi_14":54.45,"sma_20":26483.5,"sma_60":26027.25,"sma_120":25422.42},{"date":"2025-12-23","open":26808,"high":26978,"low":26808,"close":26843,"volume":48817,"rsi_14":64.56,"sma_20":26489.0,"sma_60":26063.75,"sma_120":25436.08},{"date":"2025-12-24","open":27028,"high":27028,"low":26348,"close":26348,"volume":39031,"rsi_14":47.22,"sma_20":26473.75,"sma_60":26092.17,"sma_120":25444.83},{"date":"2025-12-26","open":26283,"high":26378,"low":25883,"close":26033,"volume":47374,"rsi_14":37.95,"sma_20":26435.0,"sma_60":26115.08,"sma_120":25451.17},{"date":"2025-12-29","open":26035,"high":26035,"low":25720,"close":25720,"volume":34078,"rsi_14":35.46,"sma_20":26376.0,"sma_60":26133.75,"sma_120":25454.29},{"date":"2025-12-30","open":25720,"high":25820,"low":25700,"close":25820,"volume":42323,"rsi_14":40.08,"sma_20":26327.25,"sma_60":26158.42,"sma_120":25459.42},{"date":"2026-01-02","open":25870,"high":26200,"low":25870,"close":26175,"volume":27767,"rsi_14":47.86,"sma_20":26307.75,"sma_60":26189.08,"sma_120":25466.04},{"date":"2026-01-05","open":26180,"high":26330,"low":26180,"close":26220,"volume":27164,"rsi_14":49.38,"sma_20":26303.0,"sma_60":26218.5,"sma_120":25472.79},{"date":"2026-01-06","open":26220,"high":26220,"low":26045,"close":26045,"volume":18848,"rsi_14":43.26,"sma_20":26281.75,"sma_60":26247.25,"sma_120":25477.12},{"date":"2026-01-07","open":26075,"high":26185,"low":26025,"close":26095,"volume":22788,"rsi_14":46.69,"sma_20":26256.5,"sma_60":26264.75,"sma_120":25482.79},{"date":"2026-01-08","open":26120,"high":26215,"low":26000,"close":26000,"volume":23760,"rsi_14":47.65,"sma_20":26234.0,"sma_60":26279.17,"sma_120":25489.21},{"date":"2026-01-09","open":26265,"high":26265,"low":25790,"close":25790,"volume":19649,"rsi_14":42.78,"sma_20":26208.0,"sma_60":26289.83,"sma_120":25494.83},{"date":"2026-01-12","open":25705,"high":25890,"low":25705,"close":25765,"volume":51272,"rsi_14":39.07,"sma_20":26181.5,"sma_60":26298.0,"sma_120":25498.08},{"date":"2026-01-13","open":25990,"high":26250,"low":25990,"close":26135,"volume":38664,"rsi_14":45.48,"sma_20":26175.5,"sma_60":26308.08,"sma_120":25504.38},{"date":"2026-01-14","open":26350,"high":26350,"low":26050,"close":26265,"volume":38539,"rsi_14":41.47,"sma_20":26167.5,"sma_60":26316.67,"sma_120":25510.62},{"date":"2026-01-15","open":25960,"high":26010,"low":25835,"close":25935,"volume":17907,"rsi_14":34.88,"sma_20":26150.5,"sma_60":26316.33,"sma_120":25516.33},{"date":"2026-01-16","open":25950,"high":26190,"low":25905,"close":26030,"volume":41755,"rsi_14":43.87,"sma_20":26145.75,"sma_60":26317.33,"sma_120":25522.79},{"date":"2026-01-19","open":25960,"high":25980,"low":25675,"close":25690,"volume":40342,"rsi_14":43.45,"sma_20":26120.5,"sma_60":26308.67,"sma_120":25527.08},{"date":"2026-01-20","open":25710,"high":25825,"low":25665,"close":25750,"volume":31678,"rsi_14":50.63,"sma_20":26090.5,"sma_60":26297.17,"sma_120":25532.17},{"date":"2026-01-21","open":25430,"high":25505,"low":24920,"close":25030,"volume":42970,"rsi_14":36.83,"sma_20":26021.75,"sma_60":26275.58,"sma_120":25533.21},{"date":"2026-01-22","open":25030,"high":25325,"low":24990,"close":25135,"volume":30091,"rsi_14":31.09,"sma_20":25941.5,"sma_60":26256.17,"sma_120":25535.92},{"date":"2026-01-23","open":25205,"high":25220,"low":25015,"close":25110,"volume":46213,"rsi_14":29.67,"sma_20":25854.75,"sma_60":26238.0,"sma_120":25538.38},{"date":"2026-01-26","open":25110,"high":25110,"low":24480,"close":24540,"volume":49678,"rsi_14":25.92,"sma_20":25764.25,"sma_60":26208.92,"sma_120":25536.83},{"date":"2026-01-27","open":24485,"high":24700,"low":24400,"close":24595,"volume":49188,"rsi_14":26.04,"sma_20":25692.25,"sma_60":26185.83,"sma_120":25535.96},{"date":"2026-01-28","open":24530,"high":24540,"low":24335,"close":24430,"volume":203015,"rsi_14":25.47,"sma_20":25627.75,"sma_60":26162.92,"sma_120":25534.33},{"date":"2026-01-29","open":24490,"high":24490,"low":24245,"close":24295,"volume":47286,"rsi_14":26.08,"sma_20":25551.5,"sma_60":26139.33,"sma_120":25530.67},{"date":"2026-01-30","open":24535,"high":24700,"low":24435,"close":24515,"volume":38979,"rsi_14":31.17,"sma_20":25468.5,"sma_60":26116.83,"sma_120":25531.08},{"date":"2026-02-02","open":24425,"high":24600,"low":24305,"close":24550,"volume":33428,"rsi_14":23.45,"sma_20":25385.0,"sma_60":26094.08,"sma_120":25532.42},{"date":"2026-02-03","open":25480,"high":26095,"low":25045,"close":25610,"volume":54643,"rsi_14":41.63,"sma_20":25363.25,"sma_60":26087.42,"sma_120":25543.04},{"date":"2026-02-04","open":25635,"high":25640,"low":25530,"close":25600,"volume":27037,"rsi_14":45.34,"sma_20":25338.5,"sma_60":26081.33,"sma_120":25555.42},{"date":"2026-02-05","open":25660,"high":25870,"low":25645,"close":25750,"volume":31991,"rsi_14":46.16,"sma_20":25326.0,"sma_60":26076.17,"sma_120":25568.29},{"date":"2026-02-06","open":25810,"high":25950,"low":25450,"close":25535,"volume":32536,"rsi_14":47.8,"sma_20":25313.25,"sma_60":26065.25,"sma_120":25579.25},{"date":"2026-02-09","open":25700,"high":25920,"low":25645,"close":25810,"volume":62456,"rsi_14":50.8,"sma_20":25315.5,"sma_60":26051.25,"sma_120":25590.62},{"date":"2026-02-10","open":25815,"high":25980,"low":25700,"close":25980,"volume":24507,"rsi_14":64.89,"sma_20":25307.75,"sma_60":26037.08,"sma_120":25604.79},{"date":"2026-02-11","open":25900,"high":25930,"low":25780,"close":25830,"volume":17973,"rsi_14":60.74,"sma_20":25286.0,"sma_60":26028.25,"sma_120":25617.08},{"date":"2026-02-12","open":25675,"high":25745,"low":25450,"close":25560,"volume":15519,"rsi_14":56.47,"sma_20":25267.25,"sma_60":26010.25,"sma_120":25624.62},{"date":"2026-02-13","open":25300,"high":25485,"low":25165,"close":25180,"volume":14751,"rsi_14":59.73,"sma_20":25224.75,"sma_60":25984.5,"sma_120":25627.08},{"date":"2026-02-19","open":25190,"high":25600,"low":25190,"close":25310,"volume":19219,"rsi_14":60.62,"sma_20":25205.75,"sma_60":25959.58,"sma_120":25629.12},{"date":"2026-02-20","open":25150,"high":25300,"low":25045,"close":25290,"volume":33459,"rsi_14":63.35,"sma_20":25182.75,"sma_60":25930.58,"sma_120":25629.54},{"date":"2026-02-23","open":25295,"high":25370,"low":25195,"close":25235,"volume":27711,"rsi_14":64.97,"sma_20":25193.0,"sma_60":25901.83,"sma_120":25633.17},{"date":"2026-02-24","open":25105,"high":25320,"low":25005,"close":25005,"volume":34613,"rsi_14":57.78,"sma_20":25186.5,"sma_60":25870.5,"sma_120":25635.08},{"date":"2026-02-25","open":25005,"high":25050,"low":24885,"close":24905,"volume":50342,"rsi_14":55.52,"sma_20":25176.25,"sma_60":25840.0,"sma_120":25636.5},{"date":"2026-02-26","open":24645,"high":24885,"low":24635,"close":24680,"volume":59740,"rsi_14":30.46,"sma_20":25183.25,"sma_60":25807.08,"sma_120":25637.75},{"date":"2026-02-27","open":24815,"high":24895,"low":24620,"close":24830,"volume":45370,"rsi_14":34.72,"sma_20":25195.0,"sma_60":25774.08,"sma_120":25641.54},{"date":"2026-03-03","open":24785,"high":24785,"low":24410,"close":24470,"volume":35816,"rsi_14":26.56,"sma_20":25197.0,"sma_60":25733.58,"sma_120":25642.33},{"date":"2026-03-04","open":24425,"high":24730,"low":23900,"close":23910,"volume":94729,"rsi_14":23.58,"sma_20":25177.75,"sma_60":25685.5,"sma_120":25639.5},{"date":"2026-03-05","open":23920,"high":24455,"low":23920,"close":24420,"volume":50056,"rsi_14":29.0,"sma_20":25173.0,"sma_60":25649.75,"sma_120":25639.12},{"date":"2026-03-06","open":24360,"high":24640,"low":24360,"close":24480,"volume":25010,"rsi_14":26.56,"sma_20":25169.5,"sma_60":25619.17,"sma_120":25640.08},{"date":"2026-03-09","open":24150,"high":24250,"low":23715,"close":23905,"volume":61707,"rsi_14":23.45,"sma_20":25084.25,"sma_60":25576.42,"sma_120":25634.5},{"date":"2026-03-10","open":24835,"high":24835,"low":23795,"close":23960,"volume":44126,"rsi_14":26.54,"sma_20":25002.25,"sma_60":25532.42,"sma_120":25631.29},{"date":"2026-03-11","open":23965,"high":24045,"low":23675,"close":23720,"volume":25922,"rsi_14":27.68,"sma_20":24900.75,"sma_60":25486.92,"sma_120":25625.21},{"date":"2026-03-12","open":23725,"high":23765,"low":23425,"close":23595,"volume":15422,"rsi_14":23.74,"sma_20":24803.75,"sma_60":25441.67,"sma_120":25617.71},{"date":"2026-03-13","open":23570,"high":23570,"low":23330,"close":23430,"volume":39129,"rsi_14":22.73,"sma_20":24684.75,"sma_60":25393.92,"sma_120":25607.83},{"date":"2026-03-16","open":23340,"high":23360,"low":23010,"close":23250,"volume":33000,"rsi_14":21.92,"sma_20":24548.25,"sma_60":25343.83,"sma_120":25596.33},{"date":"2026-03-17","open":23445,"high":23595,"low":23365,"close":23440,"volume":22852,"rsi_14":27.61,"sma_20":24428.75,"sma_60":25294.08,"sma_120":25585.46},{"date":"2026-03-18","open":23445,"high":23665,"low":23415,"close":23625,"volume":24373,"rsi_14":32.12,"sma_20":24332.0,"sma_60":25249.92,"sma_120":25576.5},{"date":"2026-03-19","open":23300,"high":23430,"low":23105,"close":23135,"volume":44441,"rsi_14":29.91,"sma_20":24229.75,"sma_60":25200.08,"sma_120":25564.08},{"date":"2026-03-20","open":22955,"high":23275,"low":22830,"close":23185,"volume":51511,"rsi_14":28.04,"sma_20":24123.5,"sma_60":25149.92,"sma_120":25550.12},{"date":"2026-03-23","open":22800,"high":22850,"low":22390,"close":22525,"volume":22843,"rsi_14":25.96,"sma_20":23985.25,"sma_60":25086.17,"sma_120":25529.5},{"date":"2026-03-24","open":22995,"high":22995,"low":22395,"close":22530,"volume":19926,"rsi_14":30.23,"sma_20":23850.0,"sma_60":25021.58,"sma_120":25509.42},{"date":"2026-03-25","open":22575,"high":23120,"low":22567,"close":23065,"volume":66514,"rsi_14":30.73,"sma_20":23753.0,"sma_60":24960.33,"sma_120":25493.79},{"date":"2026-03-26","open":23085,"high":23120,"low":22930,"close":22985,"volume":71172,"rsi_14":28.85,"sma_20":23657.0,"sma_60":24896.0,"sma_120":25479.88},{"date":"2026-03-27","open":22935,"high":22935,"low":22580,"close":22685,"volume":17361,"rsi_14":31.29,"sma_20":23557.25,"sma_60":24834.92,"sma_120":25463.54},{"date":"2026-03-30","open":22390,"high":22900,"low":22200,"close":22220,"volume":36967,"rsi_14":26.29,"sma_20":23426.75,"sma_60":24771.33,"sma_120":25443.21},{"date":"2026-03-31","open":22175,"high":22600,"low":22025,"close":22560,"volume":18622,"rsi_14":34.62,"sma_20":23331.25,"sma_60":24718.67,"sma_120":25426.21},{"date":"2026-04-01","open":23235,"high":23240,"low":22530,"close":22690,"volume":30022,"rsi_14":38.01,"sma_20":23270.25,"sma_60":24666.5,"sma_120":25412.46},{"date":"2026-04-02","open":22860,"high":22860,"low":22335,"close":22535,"volume":40281,"rsi_14":38.11,"sma_20":23176.0,"sma_60":24605.83,"sma_120":25397.46},{"date":"2026-04-03","open":22835,"high":22885,"low":22715,"close":22800,"volume":5948,"rsi_14":44.16,"sma_20":23092.0,"sma_60":24548.83,"sma_120":25383.67},{"date":"2026-04-06","open":22800,"high":22875,"low":22650,"close":22725,"volume":34134,"rsi_14":40.43,"sma_20":23033.0,"sma_60":24493.5,"sma_120":25370.38},{"date":"2026-04-07","open":23080,"high":23110,"low":22835,"close":23025,"volume":40568,"rsi_14":42.21,"sma_20":22986.25,"sma_60":24442.33,"sma_120":25353.54},{"date":"2026-04-08","open":23050,"high":23600,"low":23050,"close":23565,"volume":29400,"rsi_14":55.51,"sma_20":22978.5,"sma_60":24401.75,"sma_120":25340.46},{"date":"2026-04-09","open":23735,"high":23775,"low":23450,"close":23560,"volume":39176,"rsi_14":54.86,"sma_20":22976.75,"sma_60":24364.58,"sma_120":25327.21},{"date":"2026-04-10","open":23560,"high":23760,"low":23520,"close":23760,"volume":12940,"rsi_14":68.19,"sma_20":22993.25,"sma_60":24331.17,"sma_120":25314.58},{"date":"2026-04-13","open":23760,"high":23795,"low":23250,"close":23495,"volume":63553,"rsi_14":63.2,"sma_20":23005.5,"sma_60":24287.17,"sma_120":25297.62},{"date":"2026-04-14","open":23495,"high":23680,"low":23485,"close":23630,"volume":28346,"rsi_14":58.68,"sma_20":23015.0,"sma_60":24243.25,"sma_120":25279.96},{"date":"2026-04-15","open":23630,"high":23800,"low":23565,"close":23630,"volume":22459,"rsi_14":60.16,"sma_20":23015.25,"sma_60":24204.83,"sma_120":25260.58},{"date":"2026-04-16","open":23805,"high":23805,"low":23625,"close":23645,"volume":19781,"rsi_14":66.61,"sma_20":23040.75,"sma_60":24165.08,"sma_120":25241.21},{"date":"2026-04-17","open":23705,"high":23945,"low":23650,"close":23925,"volume":64203,"rsi_14":81.52,"sma_20":23077.75,"sma_60":24135.67,"sma_120":25222.17},{"date":"2026-04-20","open":23925,"high":23995,"low":23850,"close":23970,"volume":12214,"rsi_14":79.25,"sma_20":23150.0,"sma_60":24106.0,"sma_120":25201.58},{"date":"2026-04-21","open":23925,"high":23925,"low":23785,"close":23840,"volume":22016,"rsi_14":73.86,"sma_20":23215.5,"sma_60":24086.17,"sma_120":25180.88},{"date":"2026-04-22","open":24000,"high":24000,"low":23695,"close":23765,"volume":39305,"rsi_14":76.39,"sma_20":23250.5,"sma_60":24063.33,"sma_120":25159.75},{"date":"2026-04-23","open":23705,"high":23740,"low":23450,"close":23575,"volume":18729,"rsi_14":67.18,"sma_20":23280.0,"sma_60":24037.75,"sma_120":25137.88},{"date":"2026-04-24","open":23535,"high":23550,"low":23215,"close":23255,"volume":19019,"rsi_14":60.6,"sma_20":23308.5,"sma_60":24016.33,"sma_120":25112.62},{"date":"2026-04-27","open":23255,"high":23290,"low":23080,"close":23225,"volume":34875,"rsi_14":54.48,"sma_20":23358.75,"sma_60":23993.5,"sma_120":25089.67},{"date":"2026-04-28","open":23225,"high":23310,"low":23150,"close":23190,"volume":47127,"rsi_14":39.13,"sma_20":23390.25,"sma_60":23972.83,"sma_120":25067.88},{"date":"2026-04-29","open":23185,"high":23395,"low":23060,"close":23395,"volume":40475,"rsi_14":45.71,"sma_20":23425.5,"sma_60":23957.83,"sma_120":25048.58},{"date":"2026-04-30","open":23385,"high":23385,"low":22890,"close":22950,"volume":13497,"rsi_14":31.34,"sma_20":23446.25,"sma_60":23931.75,"sma_120":25024.29},{"date":"2026-05-04","open":23005,"high":23225,"low":23005,"close":23065,"volume":42303,"rsi_14":39.36,"sma_20":23459.5,"sma_60":23907.0,"sma_120":25000.54},{"date":"2026-05-06","open":23065,"high":23115,"low":22725,"close":22760,"volume":34042,"rsi_14":30.14,"sma_20":23461.25,"sma_60":23859.5,"sma_120":24973.46},{"date":"2026-05-07","open":22785,"high":23075,"low":22785,"close":23030,"volume":24634,"rsi_14":37.8,"sma_20":23461.5,"sma_60":23816.67,"sma_120":24949.0},{"date":"2026-05-08","open":23035,"high":23245,"low":23030,"close":23230,"volume":35017,"rsi_14":42.16,"sma_20":23444.75,"sma_60":23774.67,"sma_120":24925.42},{"date":"2026-05-11","open":23075,"high":23225,"low":22805,"close":22875,"volume":86500,"rsi_14":30.7,"sma_20":23410.5,"sma_60":23730.33,"sma_120":24897.79},{"date":"2026-05-12","open":22755,"high":22795,"low":22570,"close":22640,"volume":42917,"rsi_14":27.15,"sma_20":23354.5,"sma_60":23677.5,"sma_120":24864.38},{"date":"2026-05-13","open":22580,"high":22640,"low":22415,"close":22530,"volume":36870,"rsi_14":27.34,"sma_20":23306.25,"sma_60":23620.0,"sma_120":24828.54},{"date":"2026-05-14","open":22540,"high":22720,"low":22495,"close":22720,"volume":29379,"rsi_14":32.61,"sma_20":23260.75,"sma_60":23568.17,"sma_120":24798.21},{"date":"2026-05-15","open":22825,"high":22970,"low":22800,"close":22910,"volume":39203,"rsi_14":38.94,"sma_20":23224.75,"sma_60":23524.0,"sma_120":24767.12},{"date":"2026-05-18","open":22640,"high":22830,"low":22450,"close":22590,"volume":54728,"rsi_14":38.94,"sma_20":23172.0,"sma_60":23480.83,"sma_120":24732.67},{"date":"2026-05-19","open":22630,"high":22880,"low":22585,"close":22825,"volume":12498,"rsi_14":43.77,"sma_20":23117.0,"sma_60":23439.42,"sma_120":24699.5},{"date":"2026-05-20","open":22850,"high":22880,"low":22520,"close":22670,"volume":11909,"rsi_14":42.19,"sma_20":23052.0,"sma_60":23395.75,"sma_120":24663.17},{"date":"2026-05-21","open":22670,"high":22925,"low":22670,"close":22865,"volume":58548,"rsi_14":42.02,"sma_20":23003.25,"sma_60":23356.25,"sma_120":24629.04},{"date":"2026-05-22","open":22845,"high":23200,"low":22800,"close":23200,"volume":21469,"rsi_14":53.89,"sma_20":22975.0,"sma_60":23326.17,"sma_120":24598.33},{"date":"2026-05-26","open":23330,"high":23480,"low":23255,"close":23280,"volume":41257,"rsi_14":53.39,"sma_20":22960.25,"sma_60":23299.08,"sma_120":24569.54},{"date":"2026-05-27","open":23120,"high":23220,"low":23025,"close":23110,"volume":26245,"rsi_14":55.76,"sma_20":22953.0,"sma_60":23272.92,"sma_120":24540.0},{"date":"2026-05-28","open":23060,"high":23145,"low":22905,"close":22960,"volume":39317,"rsi_14":48.8,"sma_20":22939.75,"sma_60":23241.75,"sma_120":24507.92},{"date":"2026-05-29","open":22960,"high":23125,"low":22910,"close":23115,"volume":30098,"rsi_14":48.0,"sma_20":22936.0,"sma_60":23219.17,"sma_120":24476.38},{"date":"2026-06-01","open":23100,"high":23210,"low":22900,"close":22900,"volume":42682,"rsi_14":50.46,"sma_20":22911.25,"sma_60":23202.33,"sma_120":24443.92},{"date":"2026-06-02","open":22960,"high":22965,"low":22785,"close":22805,"volume":48309,"rsi_14":53.18,"sma_20":22904.0,"sma_60":23175.42,"sma_120":24412.58},{"date":"2026-06-04","open":22805,"high":23115,"low":22795,"close":22970,"volume":22992,"rsi_14":58.3,"sma_20":22899.25,"sma_60":23150.25,"sma_120":24384.71},{"date":"2026-06-05","open":22970,"high":23400,"low":22970,"close":23310,"volume":20510,"rsi_14":60.54,"sma_20":22926.75,"sma_60":23140.33,"sma_120":24358.38},{"date":"2026-06-08","open":23095,"high":23180,"low":22920,"close":22920,"volume":48444,"rsi_14":50.17,"sma_20":22921.25,"sma_60":23123.0,"sma_120":24327.71},{"date":"2026-06-09","open":22920,"high":22920,"low":22490,"close":22550,"volume":28415,"rsi_14":49.34,"sma_20":22887.25,"sma_60":23103.5,"sma_120":24295.21},{"date":"2026-06-10","open":22685,"high":22970,"low":22585,"close":22965,"volume":14024,"rsi_14":52.17,"sma_20":22891.75,"sma_60":23093.0,"sma_120":24267.33},{"date":"2026-06-11","open":22825,"high":22965,"low":22750,"close":22965,"volume":27219,"rsi_14":54.8,"sma_20":22908.0,"sma_60":23085.25,"sma_120":24239.58},{"date":"2026-06-12","open":22825,"high":22990,"low":22715,"close":22880,"volume":56853,"rsi_14":50.25,"sma_20":22925.5,"sma_60":23079.08,"sma_120":24211.46},{"date":"2026-06-15","open":22965,"high":23495,"low":22965,"close":23460,"volume":40240,"rsi_14":54.05,"sma_20":22962.5,"sma_60":23079.42,"sma_120":24186.75},{"date":"2026-06-16","open":23500,"high":23600,"low":23360,"close":23505,"volume":25570,"rsi_14":53.54,"sma_20":22992.25,"sma_60":23077.42,"sma_120":24163.67},{"date":"2026-06-17","open":23505,"high":23710,"low":23505,"close":23695,"volume":27863,"rsi_14":59.15,"sma_20":23047.5,"sma_60":23086.75,"sma_120":24143.42},{"date":"2026-06-18","open":23790,"high":23910,"low":23640,"close":23910,"volume":116901,"rsi_14":64.57,"sma_20":23101.75,"sma_60":23098.83,"sma_120":24124.38},{"date":"2026-06-19","open":23865,"high":24065,"low":23815,"close":23850,"volume":24858,"rsi_14":61.61,"sma_20":23160.75,"sma_60":23120.92,"sma_120":24103.54},{"date":"2026-06-22","open":23860,"high":24145,"low":23830,"close":24100,"volume":19186,"rsi_14":68.75,"sma_20":23222.5,"sma_60":23147.08,"sma_120":24084.33},{"date":"2026-06-23","open":24155,"high":24200,"low":23850,"close":23855,"volume":21061,"rsi_14":65.67,"sma_20":23255.25,"sma_60":23160.25,"sma_120":24060.29},{"date":"2026-06-24","open":23885,"high":24005,"low":23655,"close":23930,"volume":23887,"rsi_14":64.72,"sma_20":23287.75,"sma_60":23176.0,"sma_120":24036.0},{"date":"2026-06-25","open":23955,"high":24485,"low":23955,"close":24280,"volume":25808,"rsi_14":64.83,"sma_20":23346.25,"sma_60":23202.58,"sma_120":24018.75},{"date":"2026-06-26","open":24265,"high":24275,"low":23985,"close":23985,"volume":22241,"rsi_14":66.77,"sma_20":23397.5,"sma_60":23232.0,"sma_120":24001.67},{"date":"2026-06-29","open":24005,"high":24235,"low":24005,"close":24185,"volume":8428,"rsi_14":77.2,"sma_20":23451.0,"sma_60":23259.08,"sma_120":23988.88},{"date":"2026-06-30","open":24135,"high":24190,"low":23980,"close":24190,"volume":18698,"rsi_14":73.6,"sma_20":23515.5,"sma_60":23284.08,"sma_120":23975.29},{"date":"2026-07-01","open":24140,"high":24220,"low":24105,"close":24190,"volume":10034,"rsi_14":73.6,"sma_20":23584.75,"sma_60":23311.67,"sma_120":23958.75},{"date":"2026-07-02","open":24090,"high":24240,"low":24090,"close":24195,"volume":25974,"rsi_14":76.14,"sma_20":23646.0,"sma_60":23334.92,"sma_120":23941.88},{"date":"2026-07-03","open":24195,"high":24250,"low":24015,"close":24035,"volume":13292,"rsi_14":63.72,"sma_20":23682.25,"sma_60":23356.75,"sma_120":23925.12},{"date":"2026-07-06","open":24000,"high":24185,"low":23950,"close":24185,"volume":5363,"rsi_14":65.45,"sma_20":23745.5,"sma_60":23376.08,"sma_120":23909.21},{"date":"2026-07-07","open":24255,"high":24255,"low":23930,"close":24065,"volume":18352,"rsi_14":58.69,"sma_20":23821.25,"sma_60":23384.42,"sma_120":23893.08},{"date":"2026-07-08","open":23800,"high":23870,"low":23570,"close":23595,"volume":7032,"rsi_14":43.4,"sma_20":23852.75,"sma_60":23385.0,"sma_120":23874.79},{"date":"2026-07-09","open":23360,"high":23360,"low":23115,"close":23320,"volume":13588,"rsi_14":39.81,"sma_20":23870.5,"sma_60":23377.67,"sma_120":23854.42},{"date":"2026-07-10","open":23975,"high":23975,"low":23325,"close":23540,"volume":8563,"rsi_14":39.11,"sma_20":23903.5,"sma_60":23378.42,"sma_120":23832.79},{"date":"2026-07-13","open":23495,"high":23550,"low":23265,"close":23265,"volume":12455,"rsi_14":38.65,"sma_20":23893.75,"sma_60":23372.33,"sma_120":23807.79},{"date":"2026-07-14","open":23220,"high":23255,"low":22880,"close":23040,"volume":4420,"rsi_14":33.82,"sma_20":23870.5,"sma_60":23362.5,"sma_120":23783.67},{"date":"2026-07-15","open":23210,"high":23210,"low":22790,"close":23040,"volume":26546,"rsi_14":24.17,"sma_20":23837.75,"sma_60":23352.42,"sma_120":23758.75},{"date":"2026-07-16","open":23005,"high":23005,"low":22805,"close":22850,"volume":8189,"rsi_14":25.27,"sma_20":23784.75,"sma_60":23334.5,"sma_120":23735.08},{"date":"2026-07-20","open":22805,"high":23285,"low":22735,"close":22875,"volume":10471,"rsi_14":19.1,"sma_20":23736.0,"sma_60":23316.25,"sma_120":23711.12},{"date":"2026-07-21","open":22650,"high":22885,"low":22650,"close":22750,"volume":3372,"rsi_14":17.86,"sma_20":23668.5,"sma_60":23298.08,"sma_120":23692.12},{"date":"2026-07-22","open":22775,"high":22900,"low":22700,"close":22735,"volume":5029,"rsi_14":17.74,"sma_20":23612.5,"sma_60":23280.92,"sma_120":23672.12},{"date":"2026-07-23","open":22600,"high":22605,"low":22395,"close":22470,"volume":3765,"rsi_14":15.71,"sma_20":23539.5,"sma_60":23262.5,"sma_120":23650.12},{"date":"2026-07-24","open":22335,"high":22345,"low":22070,"close":22195,"volume":12192,"rsi_14":15.02,"sma_20":23435.25,"sma_60":23244.83,"sma_120":23630.58},{"date":"2026-07-27","open":22305,"high":22490,"low":22105,"close":22485,"volume":19316,"rsi_14":19.31,"sma_20":23360.25,"sma_60":23232.5,"sma_120":23613.0},{"date":"2026-07-28","open":22445,"high":22655,"low":22400,"close":22490,"volume":23510,"rsi_14":20.34,"sma_20":23275.5,"sma_60":23220.83,"sma_120":23596.83},{"date":"2026-07-29","open":22625,"high":22745,"low":22290,"close":22395,"volume":8392,"rsi_14":23.68,"sma_20":23185.75,"sma_60":23204.17,"sma_120":23581.0},{"date":"2026-07-30","open":22340,"high":22490,"low":22315,"close":22315,"volume":11766,"rsi_14":25.9,"sma_20":23092.0,"sma_60":23193.58,"sma_120":23562.67},{"date":"2026-07-31","open":22315,"high":22600,"low":22315,"close":22470,"volume":8871,"rsi_14":23.51,"sma_20":23005.75,"sma_60":23183.67,"sma_120":23545.33},{"date":"2026-08-03","open":22505,"high":22800,"low":22475,"close":22720,"volume":21544,"rsi_14":36.34,"sma_20":22940.0,"sma_60":23183.0,"sma_120":23521.25},{"date":"2026-08-04","open":22830,"high":22850,"low":22570,"close":22725,"volume":19007,"rsi_14":41.13,"sma_20":22867.0,"sma_60":23177.92,"sma_120":23497.29},{"date":"2026-08-05","open":22800,"high":22865,"low":22670,"close":22740,"volume":33764,"rsi_14":41.62,"sma_20":22800.75,"sma_60":23169.75,"sma_120":23472.21},{"date":"2026-08-06","open":22740,"high":22740,"low":22545,"close":22655,"volume":23070,"rsi_14":44.21,"sma_20":22753.75,"sma_60":23166.08,"sma_120":23448.21},{"date":"2026-08-07","open":22630,"high":22730,"low":22515,"close":22580,"volume":3913,"rsi_14":41.5,"sma_20":22716.75,"sma_60":23165.08,"sma_120":23421.29},{"date":"2026-08-10","open":22575,"high":22575,"low":22465,"close":22555,"volume":4386,"rsi_14":44.04,"sma_20":22667.5,"sma_60":23165.5,"sma_120":23392.75},{"date":"2026-08-11","open":22510,"high":22600,"low":22345,"close":22405,"volume":3338,"rsi_14":40.68,"sma_20":22624.5,"sma_60":23160.25,"sma_120":23364.21},{"date":"2026-08-12","open":22365,"high":22480,"low":22230,"close":22230,"volume":5596,"rsi_14":42.86,"sma_20":22584.0,"sma_60":23148.92,"sma_120":23336.46},{"date":"2026-08-13","open":22250,"high":22355,"low":22215,"close":22355,"volume":6909,"rsi_14":55.23,"sma_20":22549.75,"sma_60":23145.0,"sma_120":23312.92},{"date":"2026-08-14","open":22315,"high":22380,"low":22200,"close":22245,"volume":4593,"rsi_14":41.11,"sma_20":22519.5,"sma_60":23135.33,"sma_120":23287.38},{"date":"2026-08-18","open":22240,"high":22240,"low":21965,"close":21985,"volume":5991,"rsi_14":34.27,"sma_20":22475.0,"sma_60":23123.92,"sma_120":23259.83},{"date":"2026-08-19","open":22095,"high":22095,"low":21615,"close":21640,"volume":7423,"rsi_14":29.65,"sma_20":22419.5,"sma_60":23103.5,"sma_120":23229.88},{"date":"2026-08-20","open":22415,"high":22415,"low":21515,"close":21695,"volume":8847,"rsi_14":33.06,"sma_20":22367.5,"sma_60":23078.42,"sma_120":23202.29},{"date":"2026-08-21","open":21690,"high":21705,"low":21565,"close":21670,"volume":7019,"rsi_14":26.47,"sma_20":22327.5,"sma_60":23051.58,"sma_120":23175.33},{"date":"2026-08-24","open":21580,"high":21680,"low":21490,"close":21505,"volume":5232,"rsi_14":12.38,"sma_20":22293.0,"sma_60":23024.83,"sma_120":23148.88},{"date":"2026-08-25","open":21400,"high":21510,"low":21380,"close":21510,"volume":9412,"rsi_14":12.38,"sma_20":22244.25,"sma_60":23000.67,"sma_120":23121.21},{"date":"2026-08-26","open":21670,"high":21850,"low":21670,"close":21775,"volume":6258,"rsi_14":24.13,"sma_20":22208.5,"sma_60":22978.33,"sma_120":23098.75},{"date":"2026-08-27","open":21700,"high":21750,"low":21545,"close":21555,"volume":6649,"rsi_14":22.5,"sma_20":22166.5,"sma_60":22955.92,"sma_120":23079.12},{"date":"2026-08-28","open":21515,"high":21520,"low":21315,"close":21315,"volume":4974,"rsi_14":20.79,"sma_20":22116.5,"sma_60":22931.08,"sma_120":23053.25},{"date":"2026-08-31","open":21410,"high":21465,"low":21260,"close":21280,"volume":2665,"rsi_14":20.69,"sma_20":22057.0,"sma_60":22902.92,"sma_120":23026.58},{"date":"2026-09-01","open":21255,"high":21505,"low":21240,"close":21485,"volume":8966,"rsi_14":29.37,"sma_20":21995.25,"sma_60":22872.5,"sma_120":23006.42},{"date":"2026-09-02","open":21245,"high":21360,"low":21125,"close":21140,"volume":13710,"rsi_14":27.29,"sma_20":21916.0,"sma_60":22842.83,"sma_120":22982.92},{"date":"2026-09-03","open":21120,"high":21270,"low":21095,"close":21260,"volume":23919,"rsi_14":27.14,"sma_20":21842.0,"sma_60":22821.33,"sma_120":22962.42},{"date":"2026-09-04","open":21220,"high":21235,"low":21100,"close":21160,"volume":4425,"rsi_14":27.25,"sma_20":21767.25,"sma_60":22791.25,"sma_120":22942.12},{"date":"2026-09-07","open":21115,"high":21120,"low":20820,"close":20825,"volume":5893,"rsi_14":26.42,"sma_20":21679.5,"sma_60":22755.58,"sma_120":22920.42},{"date":"2026-09-08","open":20800,"high":20805,"low":20620,"close":20680,"volume":7867,"rsi_14":28.76,"sma_20":21585.75,"sma_60":22718.92,"sma_120":22899.0},{"date":"2026-09-09","open":20525,"high":20545,"low":20320,"close":20330,"volume":9624,"rsi_14":23.29,"sma_20":21482.0,"sma_60":22666.75,"sma_120":22873.08},{"date":"2026-09-10","open":20300,"high":20315,"low":20205,"close":20295,"volume":5309,"rsi_14":23.2,"sma_20":21385.25,"sma_60":22613.25,"sma_120":22845.33},{"date":"2026-09-11","open":20250,"high":20330,"low":20130,"close":20240,"volume":27388,"rsi_14":24.24,"sma_20":21279.5,"sma_60":22555.67,"sma_120":22821.21},{"date":"2026-09-14","open":20265,"high":20330,"low":20220,"close":20310,"volume":14733,"rsi_14":26.19,"sma_20":21182.75,"sma_60":22495.67,"sma_120":22797.25},{"date":"2026-09-15","open":20295,"high":20450,"low":20290,"close":20350,"volume":8945,"rsi_14":18.95,"sma_20":21101.0,"sma_60":22437.33,"sma_120":22779.12},{"date":"2026-09-16","open":20305,"high":20390,"low":20265,"close":20330,"volume":5927,"rsi_14":20.76,"sma_20":21035.5,"sma_60":22374.5,"sma_120":22760.79},{"date":"2026-09-17","open":20365,"high":20650,"low":20350,"close":20615,"volume":5779,"rsi_14":33.64,"sma_20":20981.5,"sma_60":22320.5,"sma_120":22740.38},{"date":"2026-09-18","open":20615,"high":20805,"low":20615,"close":20735,"volume":5134,"rsi_14":37.75,"sma_20":20934.75,"sma_60":22267.25,"sma_120":22721.62},{"date":"2026-09-21","open":20740,"high":20790,"low":20685,"close":20750,"volume":3509,"rsi_14":31.94,"sma_20":20897.0,"sma_60":22208.42,"sma_120":22705.5},{"date":"2026-09-22","open":20710,"high":20715,"low":20350,"close":20410,"volume":16095,"rsi_14":32.02,"sma_20":20842.0,"sma_60":22148.83,"sma_120":22690.42},{"date":"2026-09-23","open":20395,"high":20500,"low":20205,"close":20495,"volume":6304,"rsi_14":30.83,"sma_20":20778.0,"sma_60":22087.33,"sma_120":22673.21},{"date":"2026-09-28","open":20285,"high":20285,"low":19820,"close":19910,"volume":15950,"rsi_14":24.8,"sma_20":20695.75,"sma_60":22016.0,"sma_120":22650.04},{"date":"2026-09-29","open":19905,"high":19905,"low":19655,"close":19760,"volume":5607,"rsi_14":26.8,"sma_20":20618.0,"sma_60":21942.17,"sma_120":22626.92},{"date":"2026-09-30","open":19670,"high":19825,"low":19665,"close":19790,"volume":3789,"rsi_14":29.59,"sma_20":20543.5,"sma_60":21868.75,"sma_120":22601.83},{"date":"2026-10-01","open":19730,"high":19785,"low":19640,"close":19660,"volume":5016,"rsi_14":32.91,"sma_20":20452.25,"sma_60":21795.83,"sma_120":22576.29},{"date":"2026-10-02","open":19625,"high":19650,"low":19440,"close":19455,"volume":5208,"rsi_14":30.28,"sma_20":20368.0,"sma_60":21717.0,"sma_120":22546.54},{"date":"2026-10-06","open":19450,"high":19450,"low":19315,"close":19415,"volume":13764,"rsi_14":30.5,"sma_20":20275.75,"sma_60":21639.5,"sma_120":22511.96},{"date":"2026-10-07","open":19415,"high":19465,"low":19290,"close":19305,"volume":5156,"rsi_14":26.68,"sma_20":20183.0,"sma_60":21568.0,"sma_120":22476.5},{"date":"2026-10-08","open":19285,"high":19285,"low":19030,"close":19045,"volume":11027,"rsi_14":22.53,"sma_20":20094.0,"sma_60":21496.75,"sma_120":22437.21},{"date":"2026-10-12","open":19135,"high":19280,"low":19035,"close":19115,"volume":32401,"rsi_14":24.95,"sma_20":20015.75,"sma_60":21423.0,"sma_120":22400.71},{"date":"2026-10-13","open":19165,"high":19580,"low":19115,"close":19515,"volume":12344,"rsi_14":28.35,"sma_20":19975.0,"sma_60":21360.5,"sma_120":22366.42},{"date":"2026-10-14","open":19490,"high":19715,"low":19490,"close":19700,"volume":5309,"rsi_14":30.13,"sma_20":19945.25,"sma_60":21304.83,"sma_120":22333.67},{"date":"2026-10-15","open":19665,"high":19995,"low":19342,"close":19995,"volume":16366,"rsi_14":36.92,"sma_20":19933.0,"sma_60":21254.08,"sma_120":22303.25},{"date":"2026-10-16","open":20000,"high":20135,"low":19900,"close":19975,"volume":3655,"rsi_14":41.52,"sma_20":19916.25,"sma_60":21206.17,"sma_120":22270.33},{"date":"2026-10-19","open":19690,"high":20060,"low":19690,"close":19880,"volume":3206,"rsi_14":38.06,"sma_20":19892.75,"sma_60":21156.25,"sma_120":22236.25},{"date":"2026-10-20","open":19750,"high":19750,"low":19600,"close":19670,"volume":5051,"rsi_14":44.55,"sma_20":19859.75,"sma_60":21104.92,"sma_120":22201.5},{"date":"2026-10-21","open":19680,"high":19890,"low":19615,"close":19615,"volume":3855,"rsi_14":46.56,"sma_20":19809.75,"sma_60":21052.92,"sma_120":22166.92},{"date":"2026-10-22","open":19580,"high":19720,"low":19410,"close":19475,"volume":3970,"rsi_14":42.89,"sma_20":19746.75,"sma_60":21003.0,"sma_120":22132.75},{"date":"2026-10-23","open":19800,"high":19973,"low":19190,"close":19190,"volume":5271,"rsi_14":40.08,"sma_20":19668.75,"sma_60":20952.92,"sma_120":22098.88}],"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":"KIWOOM 인도Nifty50(합성)","phase":"above-fold","symbol_resolved":true}