{"status":"ok","report":{"price_analysis":{"current":10135.0,"change_1d":-0.1,"change_7d":-0.5,"change_30d":-0.8,"high_30d":10300.0,"low_30d":9920.0,"position_in_range":57.0,"support":9958.0,"resistance":10262.0},"summary":"TIGER 경기방어채권혼합(237440)은(는) 경기방어소비재 채권혼합 지수를 추종하는 ETF입니다, 순자산 102억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 50.6로 중립 구간입니다. MACD(-10.08)가 시그널선(-24.70)을 상회합니다(골든크로스). SMA20 10111, SMA60 10207 — 혼조세입니다. 볼린저밴드 9989~10233 (현재 위치 60%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 51","rsi_14":50.649350649350644,"macd":-10.083668787576244,"macd_signal":-24.699183493657294,"sma_20":10110.75,"sma_60":10206.666666666666,"bb_upper":10232.949631750673,"bb_lower":9988.550368249327,"atr_14":107.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -13.00. 30일 누적: 외국인 0.00, 기관 -1721.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-13.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":215.0,"retail_net":-215.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-45.0,"retail_net":45.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":153.0,"retail_net":-153.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-220.0,"retail_net":220.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-116.0,"retail_net":116.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-78.0,"retail_net":78.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":221.0,"retail_net":-221.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":84.0,"retail_net":-84.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":117.0,"retail_net":-117.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-53.0,"retail_net":53.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":153.0,"retail_net":-153.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-65.0,"retail_net":65.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-36.0,"retail_net":36.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-1040.0,"retail_net":1040.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-22.0,"retail_net":22.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":63.0,"retail_net":-63.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":569.0,"retail_net":-569.0},{"date":"2026-09-22","foreign_net":-126.0,"institution_net":309.0,"retail_net":-183.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-272.0,"retail_net":272.0},{"date":"2026-09-18","foreign_net":126.0,"institution_net":-401.0,"retail_net":275.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-652.0,"retail_net":652.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":297.0,"retail_net":-297.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-22.0,"retail_net":22.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-35.0,"retail_net":35.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":43.0,"retail_net":-43.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-685.0,"retail_net":685.0},{"date":"2026-09-09","foreign_net":-6.0,"institution_net":-3.0,"retail_net":9.0},{"date":"2026-09-08","foreign_net":6.0,"institution_net":-183.0,"retail_net":177.0}],"periods":{"d1":{"foreign_net":0,"institution_net":215.0,"retail_net":-215.0},"d3":{"foreign_net":0,"institution_net":323.0,"retail_net":-323.0},"d7":{"foreign_net":0,"institution_net":130.0,"retail_net":-130.0},"d14":{"foreign_net":0,"institution_net":349.0,"retail_net":-349.0},"d30":{"foreign_net":0.0,"institution_net":-1721.0,"retail_net":1721.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":56,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":50.6,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.8,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4148,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.41,"summary":"배당수익률 0.41%","metrics":[{"name":"배당수익률","value":0.41,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:45:11.216784+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"경기방어소비재 채권혼합 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.2,"aum":10200000000.0,"aum_display":"102억","dividend_yield":null,"tracking_error":0.79,"holdings":[{"ticker":"068270","name":"셀트리온","weight":null},{"ticker":"033780","name":"KT&G","weight":null},{"ticker":"207940","name":"삼성바이오로직스","weight":null},{"ticker":"017670","name":"SK텔레콤","weight":null},{"ticker":"015760","name":"한국전력","weight":null},{"ticker":"030200","name":"KT","weight":null},{"ticker":"278470","name":"에이피알","weight":null},{"ticker":"003230","name":"삼양식품","weight":null},{"ticker":"000100","name":"유한양행","weight":null},{"ticker":"032640","name":"LG유플러스","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":10135.0,"change_pct":-0.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8867.0},{"date":"2016-10-25","close":8799.0},{"date":"2016-10-26","close":8799.0},{"date":"2016-10-27","close":8831.0},{"date":"2016-10-28","close":8786.0},{"date":"2016-10-31","close":8738.0},{"date":"2016-11-01","close":8747.0},{"date":"2016-11-02","close":8719.0},{"date":"2016-11-03","close":8752.0},{"date":"2016-11-04","close":8742.0},{"date":"2016-11-07","close":8729.0},{"date":"2016-11-08","close":8757.0},{"date":"2016-11-09","close":8738.0},{"date":"2016-11-10","close":8771.0},{"date":"2016-11-11","close":8714.0},{"date":"2016-11-14","close":8696.0},{"date":"2016-11-15","close":8692.0},{"date":"2016-11-16","close":8692.0},{"date":"2016-11-17","close":8662.0},{"date":"2016-11-18","close":8648.0},{"date":"2016-11-21","close":8608.0},{"date":"2016-11-22","close":8603.0},{"date":"2016-11-23","close":8595.0},{"date":"2016-11-24","close":8547.0},{"date":"2016-11-25","close":8577.0},{"date":"2016-11-28","close":8582.0},{"date":"2016-11-29","close":8633.0},{"date":"2016-11-30","close":8595.0},{"date":"2016-12-01","close":8582.0},{"date":"2016-12-02","close":8556.0},{"date":"2016-12-05","close":8552.0},{"date":"2016-12-06","close":8582.0},{"date":"2016-12-07","close":8542.0},{"date":"2016-12-08","close":8582.0},{"date":"2016-12-09","close":8595.0},{"date":"2016-12-12","close":8611.0},{"date":"2016-12-13","close":8643.0},{"date":"2016-12-14","close":8672.0},{"date":"2016-12-15","close":8667.0},{"date":"2016-12-16","close":8658.0},{"date":"2016-12-19","close":8648.0},{"date":"2016-12-20","close":8643.0},{"date":"2016-12-21","close":8611.0},{"date":"2016-12-22","close":8628.0},{"date":"2016-12-23","close":8633.0},{"date":"2016-12-26","close":8667.0},{"date":"2016-12-27","close":8667.0},{"date":"2016-12-28","close":8692.0},{"date":"2016-12-29","close":8662.0},{"date":"2017-01-02","close":8638.0},{"date":"2017-01-03","close":8633.0},{"date":"2017-01-04","close":8628.0},{"date":"2017-01-05","close":8653.0},{"date":"2017-01-06","close":8648.0},{"date":"2017-01-09","close":8611.0},{"date":"2017-01-10","close":8590.0},{"date":"2017-01-11","close":8619.0},{"date":"2017-01-12","close":8623.0},{"date":"2017-01-13","close":8672.0},{"date":"2017-01-16","close":8679.0},{"date":"2017-01-17","close":8672.0},{"date":"2017-01-18","close":8658.0},{"date":"2017-01-19","close":8658.0},{"date":"2017-01-20","close":8672.0},{"date":"2017-01-23","close":8662.0},{"date":"2017-01-24","close":8672.0},{"date":"2017-01-25","close":8633.0},{"date":"2017-01-26","close":8638.0},{"date":"2017-01-31","close":8648.0},{"date":"2017-02-01","close":8633.0},{"date":"2017-02-02","close":8603.0},{"date":"2017-02-03","close":8619.0},{"date":"2017-02-06","close":8633.0},{"date":"2017-02-07","close":8653.0},{"date":"2017-02-08","close":8619.0},{"date":"2017-02-09","close":8628.0},{"date":"2017-02-10","close":8619.0},{"date":"2017-02-13","close":8653.0},{"date":"2017-02-14","close":8667.0},{"date":"2017-02-15","close":8688.0},{"date":"2017-02-16","close":8672.0},{"date":"2017-02-17","close":8677.0},{"date":"2017-02-20","close":8688.0},{"date":"2017-02-21","close":8688.0},{"date":"2017-02-22","close":8677.0},{"date":"2017-02-23","close":8696.0},{"date":"2017-02-24","close":8752.0},{"date":"2017-02-27","close":8747.0},{"date":"2017-02-28","close":8738.0},{"date":"2017-03-02","close":8696.0},{"date":"2017-03-03","close":8648.0},{"date":"2017-03-06","close":8616.0},{"date":"2017-03-07","close":8623.0},{"date":"2017-03-08","close":8643.0},{"date":"2017-03-09","close":8653.0},{"date":"2017-03-10","close":8667.0},{"date":"2017-03-13","close":8688.0},{"date":"2017-03-14","close":8688.0},{"date":"2017-03-15","close":8705.0},{"date":"2017-03-16","close":8700.0},{"date":"2017-03-17","close":8724.0},{"date":"2017-03-20","close":8710.0},{"date":"2017-03-21","close":8719.0},{"date":"2017-03-22","close":8742.0},{"date":"2017-03-23","close":8747.0},{"date":"2017-03-24","close":8774.0},{"date":"2017-03-27","close":8774.0},{"date":"2017-03-28","close":8786.0},{"date":"2017-03-29","close":8757.0},{"date":"2017-03-30","close":8762.0},{"date":"2017-03-31","close":8757.0},{"date":"2017-04-03","close":8771.0},{"date":"2017-04-04","close":8786.0},{"date":"2017-04-05","close":8757.0},{"date":"2017-04-06","close":8762.0},{"date":"2017-04-07","close":8767.0},{"date":"2017-04-10","close":8714.0},{"date":"2017-04-11","close":8710.0},{"date":"2017-04-12","close":8700.0},{"date":"2017-04-13","close":8729.0},{"date":"2017-04-14","close":8729.0},{"date":"2017-04-17","close":8774.0},{"date":"2017-04-18","close":8786.0},{"date":"2017-04-19","close":8791.0},{"date":"2017-04-20","close":8827.0},{"date":"2017-04-21","close":8860.0},{"date":"2017-04-24","close":8845.0},{"date":"2017-04-25","close":8831.0},{"date":"2017-04-26","close":8819.0},{"date":"2017-04-27","close":8814.0},{"date":"2017-04-28","close":8814.0},{"date":"2017-05-02","close":8786.0},{"date":"2017-05-04","close":8835.0},{"date":"2017-05-08","close":8901.0},{"date":"2017-05-10","close":8916.0},{"date":"2017-05-11","close":8921.0},{"date":"2017-05-12","close":8901.0},{"date":"2017-05-15","close":8911.0},{"date":"2017-05-16","close":8906.0},{"date":"2017-05-17","close":8940.0},{"date":"2017-05-18","close":8921.0},{"date":"2017-05-19","close":8949.0},{"date":"2017-05-22","close":8936.0},{"date":"2017-05-23","close":8958.0},{"date":"2017-05-24","close":8973.0},{"date":"2017-05-25","close":8986.0},{"date":"2017-05-26","close":9003.0},{"date":"2017-05-29","close":8983.0},{"date":"2017-05-30","close":9008.0},{"date":"2017-05-31","close":9042.0},{"date":"2017-06-01","close":9042.0},{"date":"2017-06-02","close":9051.0},{"date":"2017-06-05","close":9051.0},{"date":"2017-06-07","close":9023.0},{"date":"2017-06-08","close":9018.0},{"date":"2017-06-09","close":9032.0},{"date":"2017-06-12","close":8986.0},{"date":"2017-06-13","close":9018.0},{"date":"2017-06-14","close":9008.0},{"date":"2017-06-15","close":8993.0},{"date":"2017-06-16","close":8993.0},{"date":"2017-06-19","close":8978.0},{"date":"2017-06-20","close":8944.0},{"date":"2017-06-21","close":8966.0},{"date":"2017-06-22","close":8978.0},{"date":"2017-06-23","close":8971.0},{"date":"2017-06-26","close":8983.0},{"date":"2017-06-27","close":8993.0},{"date":"2017-06-28","close":8966.0},{"date":"2017-06-29","close":8954.0},{"date":"2017-06-30","close":8949.0},{"date":"2017-07-03","close":8973.0},{"date":"2017-07-04","close":8940.0},{"date":"2017-07-05","close":8931.0},{"date":"2017-07-06","close":8921.0},{"date":"2017-07-07","close":8896.0},{"date":"2017-07-10","close":8860.0},{"date":"2017-07-11","close":8883.0},{"date":"2017-07-12","close":8867.0},{"date":"2017-07-13","close":8863.0},{"date":"2017-07-14","close":8876.0},{"date":"2017-07-17","close":8876.0},{"date":"2017-07-18","close":8891.0},{"date":"2017-07-19","close":8921.0},{"date":"2017-07-20","close":8916.0},{"date":"2017-07-21","close":8926.0},{"date":"2017-07-24","close":8971.0},{"date":"2017-07-25","close":8983.0},{"date":"2017-07-26","close":8986.0},{"date":"2017-07-27","close":9008.0},{"date":"2017-07-28","close":8983.0},{"date":"2017-07-31","close":8954.0},{"date":"2017-08-01","close":8966.0},{"date":"2017-08-02","close":8966.0},{"date":"2017-08-03","close":8944.0},{"date":"2017-08-04","close":8911.0},{"date":"2017-08-07","close":8926.0},{"date":"2017-08-08","close":8901.0},{"date":"2017-08-09","close":8891.0},{"date":"2017-08-10","close":8883.0},{"date":"2017-08-11","close":8871.0},{"date":"2017-08-14","close":8876.0},{"date":"2017-08-16","close":8879.0},{"date":"2017-08-17","close":8867.0},{"date":"2017-08-18","close":8883.0},{"date":"2017-08-21","close":8863.0},{"date":"2017-08-22","close":8867.0},{"date":"2017-08-23","close":8863.0},{"date":"2017-08-24","close":8888.0},{"date":"2017-08-25","close":8876.0},{"date":"2017-08-28","close":8911.0},{"date":"2017-08-29","close":8896.0},{"date":"2017-08-30","close":8883.0},{"date":"2017-08-31","close":8879.0},{"date":"2017-09-01","close":8860.0},{"date":"2017-09-04","close":8824.0},{"date":"2017-09-05","close":8804.0},{"date":"2017-09-06","close":8795.0},{"date":"2017-09-07","close":8795.0},{"date":"2017-09-08","close":8774.0},{"date":"2017-09-11","close":8767.0},{"date":"2017-09-12","close":8786.0},{"date":"2017-09-13","close":8752.0},{"date":"2017-09-14","close":8757.0},{"date":"2017-09-15","close":8786.0},{"date":"2017-09-18","close":8778.0},{"date":"2017-09-19","close":8771.0},{"date":"2017-09-20","close":8757.0},{"date":"2017-09-21","close":8771.0},{"date":"2017-09-22","close":8738.0},{"date":"2017-09-25","close":8692.0},{"date":"2017-09-26","close":8714.0},{"date":"2017-09-27","close":8710.0},{"date":"2017-09-28","close":8724.0},{"date":"2017-09-29","close":8747.0},{"date":"2017-10-10","close":8757.0},{"date":"2017-10-11","close":8742.0},{"date":"2017-10-12","close":8799.0},{"date":"2017-10-13","close":8840.0},{"date":"2017-10-16","close":8891.0},{"date":"2017-10-17","close":8888.0},{"date":"2017-10-18","close":8891.0},{"date":"2017-10-19","close":8891.0},{"date":"2017-10-20","close":8860.0},{"date":"2017-10-23","close":8860.0},{"date":"2017-10-24","close":8891.0},{"date":"2017-10-25","close":8883.0},{"date":"2017-10-26","close":8891.0},{"date":"2017-10-27","close":8879.0},{"date":"2017-10-30","close":8888.0},{"date":"2017-10-31","close":8888.0},{"date":"2017-11-01","close":8860.0},{"date":"2017-11-02","close":8883.0},{"date":"2017-11-03","close":8921.0},{"date":"2017-11-06","close":8921.0},{"date":"2017-11-07","close":8944.0},{"date":"2017-11-08","close":8949.0},{"date":"2017-11-09","close":8954.0},{"date":"2017-11-10","close":8940.0},{"date":"2017-11-13","close":8962.0},{"date":"2017-11-14","close":8962.0},{"date":"2017-11-15","close":8986.0},{"date":"2017-11-16","close":8990.0},{"date":"2017-11-17","close":8983.0},{"date":"2017-11-20","close":9008.0},{"date":"2017-11-21","close":9008.0},{"date":"2017-11-22","close":8990.0},{"date":"2017-11-23","close":8998.0},{"date":"2017-11-24","close":9013.0},{"date":"2017-11-27","close":9018.0},{"date":"2017-11-28","close":9037.0},{"date":"2017-11-29","close":9042.0},{"date":"2017-11-30","close":9037.0},{"date":"2017-12-01","close":9047.0},{"date":"2017-12-04","close":9074.0},{"date":"2017-12-05","close":9088.0},{"date":"2017-12-06","close":9065.0},{"date":"2017-12-07","close":9023.0},{"date":"2017-12-08","close":8983.0},{"date":"2017-12-11","close":9018.0},{"date":"2017-12-12","close":8983.0},{"date":"2017-12-13","close":9042.0},{"date":"2017-12-14","close":9084.0},{"date":"2017-12-15","close":9069.0},{"date":"2017-12-18","close":9069.0},{"date":"2017-12-19","close":9032.0},{"date":"2017-12-20","close":9027.0},{"date":"2017-12-21","close":9013.0},{"date":"2017-12-22","close":9018.0},{"date":"2017-12-26","close":9008.0},{"date":"2017-12-27","close":9047.0},{"date":"2017-12-28","close":9060.0},{"date":"2018-01-02","close":9060.2988},{"date":"2018-01-03","close":9037.9053},{"date":"2018-01-04","close":8979.6846},{"date":"2018-01-05","close":8988.6396},{"date":"2018-01-08","close":8993.1182},{"date":"2018-01-09","close":9037.9053},{"date":"2018-01-10","close":9028.9482},{"date":"2018-01-11","close":9055.8184},{"date":"2018-01-12","close":9055.8184},{"date":"2018-01-15","close":9037.9053},{"date":"2018-01-16","close":9055.8184},{"date":"2018-01-17","close":9051.3418},{"date":"2018-01-18","close":9064.7783},{"date":"2018-01-19","close":9073.7334},{"date":"2018-01-22","close":9064.7783},{"date":"2018-01-23","close":9078.2109},{"date":"2018-01-24","close":9064.7783},{"date":"2018-01-25","close":9055.8184},{"date":"2018-01-26","close":9096.1289},{"date":"2018-01-29","close":9091.6494},{"date":"2018-01-30","close":9087.168},{"date":"2018-01-31","close":9055.8184},{"date":"2018-02-01","close":9042.3828},{"date":"2018-02-02","close":9037.9053},{"date":"2018-02-05","close":9003.0},{"date":"2018-02-06","close":8961.7676},{"date":"2018-02-07","close":8894.5869},{"date":"2018-02-08","close":8881.1533},{"date":"2018-02-09","close":8863.2383},{"date":"2018-02-12","close":8845.3223},{"date":"2018-02-13","close":8845.3223},{"date":"2018-02-14","close":8858.7578},{"date":"2018-02-19","close":8863.2383},{"date":"2018-02-20","close":8858.7578},{"date":"2018-02-21","close":8894.5869},{"date":"2018-02-22","close":8885.6299},{"date":"2018-02-23","close":8890.1094},{"date":"2018-02-26","close":8921.46},{"date":"2018-02-27","close":8921.46},{"date":"2018-02-28","close":8872.1953},{"date":"2018-03-02","close":8866.0},{"date":"2018-03-05","close":8849.0},{"date":"2018-03-06","close":8818.4512},{"date":"2018-03-07","close":8805.0146},{"date":"2018-03-08","close":8813.9736},{"date":"2018-03-09","close":8827.4092},{"date":"2018-03-12","close":8836.3672},{"date":"2018-03-13","close":8809.4932},{"date":"2018-03-14","close":8805.0146},{"date":"2018-03-15","close":8845.3223},{"date":"2018-03-16","close":8863.2383},{"date":"2018-03-19","close":8840.8428},{"date":"2018-03-20","close":8836.3672},{"date":"2018-03-21","close":8827.4092},{"date":"2018-03-22","close":8822.9297},{"date":"2018-03-23","close":8751.2715},{"date":"2018-03-26","close":8782.623},{"date":"2018-03-27","close":8805.0146},{"date":"2018-03-28","close":8760.2285},{"date":"2018-03-29","close":8836.3672},{"date":"2018-03-30","close":8872.1953},{"date":"2018-04-02","close":8894.5869},{"date":"2018-04-03","close":8930.415},{"date":"2018-04-04","close":8899.0664},{"date":"2018-04-05","close":8890.1094},{"date":"2018-04-06","close":8908.0264},{"date":"2018-04-09","close":8952.8115},{"date":"2018-04-10","close":8961.7676},{"date":"2018-04-11","close":8961.7676},{"date":"2018-04-12","close":8916.9814},{"date":"2018-04-13","close":8916.9814},{"date":"2018-04-16","close":8903.5449},{"date":"2018-04-17","close":8908.0264},{"date":"2018-04-18","close":8894.5869},{"date":"2018-04-19","close":8836.3672},{"date":"2018-04-20","close":8831.8877},{"date":"2018-04-23","close":8805.0146},{"date":"2018-04-24","close":8809.4932},{"date":"2018-04-25","close":8769.1875},{"date":"2018-04-26","close":8809.4932},{"date":"2018-04-27","close":8867.7158},{"date":"2018-04-30","close":8863.2383},{"date":"2018-05-02","close":8854.2812},{"date":"2018-05-03","close":8831.8877},{"date":"2018-05-04","close":8796.0566},{"date":"2018-05-08","close":8751.2715},{"date":"2018-05-09","close":8805.0146},{"date":"2018-05-10","close":8800.5371},{"date":"2018-05-11","close":8733.3574},{"date":"2018-05-14","close":8778.1436},{"date":"2018-05-15","close":8796.0566},{"date":"2018-05-16","close":8813.9736},{"date":"2018-05-17","close":8782.623},{"date":"2018-05-18","close":8827.4092},{"date":"2018-05-21","close":8831.8877},{"date":"2018-05-23","close":8796.0566},{"date":"2018-05-24","close":8827.4092},{"date":"2018-05-25","close":8836.3672},{"date":"2018-05-28","close":8836.3672},{"date":"2018-05-29","close":8845.3223},{"date":"2018-05-30","close":8791.5791},{"date":"2018-05-31","close":8796.0566},{"date":"2018-06-01","close":8822.9297},{"date":"2018-06-04","close":8800.5371},{"date":"2018-06-05","close":8822.9297},{"date":"2018-06-07","close":8863.2383},{"date":"2018-06-08","close":8867.7373},{"date":"2018-06-11","close":8885.7461},{"date":"2018-06-12","close":8908.252},{"date":"2018-06-14","close":8894.749},{"date":"2018-06-15","close":8912.7539},{"date":"2018-06-18","close":8926.2568},{"date":"2018-06-19","close":8854.2334},{"date":"2018-06-20","close":8908.252},{"date":"2018-06-21","close":8863.2383},{"date":"2018-06-22","close":8926.2568},{"date":"2018-06-25","close":8890.2432},{"date":"2018-06-26","close":8912.7539},{"date":"2018-06-27","close":8930.7578},{"date":"2018-06-28","close":8912.7539},{"date":"2018-06-29","close":8921.7568},{"date":"2018-07-02","close":8872.2412},{"date":"2018-07-03","close":8863.2383},{"date":"2018-07-04","close":8831.7275},{"date":"2018-07-05","close":8786.7148},{"date":"2018-07-06","close":8836.2305},{"date":"2018-07-09","close":8831.7275},{"date":"2018-07-10","close":8827.2256},{"date":"2018-07-11","close":8818.2236},{"date":"2018-07-12","close":8854.2334},{"date":"2018-07-13","close":8858.7354},{"date":"2018-07-16","close":8872.2412},{"date":"2018-07-17","close":8849.7354},{"date":"2018-07-18","close":8813.7207},{"date":"2018-07-19","close":8786.7148},{"date":"2018-07-20","close":8791.2129},{"date":"2018-07-23","close":8777.7119},{"date":"2018-07-24","close":8791.2129},{"date":"2018-07-25","close":8746.2021},{"date":"2018-07-26","close":8728.1953},{"date":"2018-07-27","close":8728.1953},{"date":"2018-07-30","close":8732.6973},{"date":"2018-07-31","close":8777.7119},{"date":"2018-08-01","close":8795.7168},{"date":"2018-08-02","close":8782.2129},{"date":"2018-08-03","close":8809.2207},{"date":"2018-08-06","close":8804.7207},{"date":"2018-08-07","close":8791.2129},{"date":"2018-08-08","close":8795.7168},{"date":"2018-08-09","close":8800.2197},{"date":"2018-08-10","close":8800.2197},{"date":"2018-08-13","close":8768.707},{"date":"2018-08-14","close":8764.208},{"date":"2018-08-16","close":8750.7031},{"date":"2018-08-17","close":8777.7119},{"date":"2018-08-20","close":8773.2109},{"date":"2018-08-21","close":8800.2197},{"date":"2018-08-22","close":8782.2129},{"date":"2018-08-23","close":8800.2197},{"date":"2018-08-24","close":8845.2324},{"date":"2018-08-27","close":8849.7354},{"date":"2018-08-28","close":8827.2256},{"date":"2018-08-29","close":8804.7207},{"date":"2018-08-30","close":8813.7207},{"date":"2018-08-31","close":8836.2305},{"date":"2018-09-03","close":8809.2207},{"date":"2018-09-04","close":8755.2041},{"date":"2018-09-05","close":8836.2305},{"date":"2018-09-06","close":8822.7256},{"date":"2018-09-07","close":8849.7354},{"date":"2018-09-10","close":8827.2256},{"date":"2018-09-11","close":8845.2324},{"date":"2018-09-12","close":8858.7354},{"date":"2018-09-13","close":8885.7461},{"date":"2018-09-14","close":8908.252},{"date":"2018-09-17","close":8903.749},{"date":"2018-09-18","close":8921.7568},{"date":"2018-09-19","close":8912.7539},{"date":"2018-09-20","close":8921.7568},{"date":"2018-09-21","close":8894.749},{"date":"2018-09-27","close":8935.2598},{"date":"2018-09-28","close":9362.8916},{"date":"2018-10-01","close":8926.2568},{"date":"2018-10-02","close":8881.2432},{"date":"2018-10-04","close":8831.7275},{"date":"2018-10-05","close":8813.7207},{"date":"2018-10-08","close":8804.7207},{"date":"2018-10-10","close":8777.7119},{"date":"2018-10-11","close":8674.1768},{"date":"2018-10-12","close":8674.1768},{"date":"2018-10-15","close":8656.1729},{"date":"2018-10-16","close":8656.1729},{"date":"2018-10-17","close":8656.1729},{"date":"2018-10-18","close":8678.6807},{"date":"2018-10-19","close":8674.1768},{"date":"2018-10-22","close":8719.1934},{"date":"2018-10-23","close":8629.166},{"date":"2018-10-24","close":8584.1514},{"date":"2018-10-25","close":8624.6631},{"date":"2018-10-26","close":8557.1426},{"date":"2018-10-29","close":8498.626},{"date":"2018-10-30","close":8489.623},{"date":"2018-10-31","close":8476.1172},{"date":"2018-11-01","close":8507.627},{"date":"2018-11-02","close":8548.1406},{"date":"2018-11-05","close":8561.6455},{"date":"2018-11-06","close":8579.6504},{"date":"2018-11-07","close":8575.1475},{"date":"2018-11-08","close":8597.6553},{"date":"2018-11-09","close":8557.1426},{"date":"2018-11-12","close":8467.1152},{"date":"2018-11-13","close":8467.1152},{"date":"2018-11-14","close":8507.627},{"date":"2018-11-15","close":8557.1426},{"date":"2018-11-16","close":8584.1514},{"date":"2018-11-19","close":8588.6533},{"date":"2018-11-20","close":8611.1602},{"date":"2018-11-21","close":8611.1602},{"date":"2018-11-22","close":8606.6592},{"date":"2018-11-23","close":8597.6553},{"date":"2018-11-26","close":8642.6699},{"date":"2018-11-27","close":8678.6807},{"date":"2018-11-28","close":8701.1865},{"date":"2018-11-29","close":8701.1865},{"date":"2018-11-30","close":8705.6895},{"date":"2018-12-03","close":8719.1934},{"date":"2018-12-04","close":8705.6895},{"date":"2018-12-05","close":8714.6924},{"date":"2018-12-06","close":8719.2422},{"date":"2018-12-07","close":8701.0391},{"date":"2018-12-10","close":8751.0957},{"date":"2018-12-11","close":8737.4463},{"date":"2018-12-12","close":8732.8955},{"date":"2018-12-13","close":8751.0957},{"date":"2018-12-14","close":8719.2422},{"date":"2018-12-17","close":8732.8955},{"date":"2018-12-18","close":8723.793},{"date":"2018-12-19","close":8769.3018},{"date":"2018-12-20","close":8728.3428},{"date":"2018-12-21","close":8728.3428},{"date":"2018-12-24","close":8696.4902},{"date":"2018-12-26","close":8701.0391},{"date":"2018-12-27","close":8741.998},{"date":"2018-12-28","close":8769.3018},{"date":"2019-01-02","close":8723.793},{"date":"2019-01-03","close":8737.4463},{"date":"2019-01-04","close":8782.9541},{"date":"2019-01-07","close":8773.8525},{"date":"2019-01-08","close":8784.0},{"date":"2019-01-09","close":8737.4463},{"date":"2019-01-10","close":8746.5459},{"date":"2019-01-11","close":8746.5459},{"date":"2019-01-14","close":8751.0957},{"date":"2019-01-15","close":8755.6475},{"date":"2019-01-16","close":8728.3428},{"date":"2019-01-17","close":8687.3877},{"date":"2019-01-18","close":8723.793},{"date":"2019-01-21","close":8687.3877},{"date":"2019-01-22","close":8701.0391},{"date":"2019-01-23","close":8696.4902},{"date":"2019-01-24","close":8723.793},{"date":"2019-01-25","close":8737.4463},{"date":"2019-01-28","close":8741.998},{"date":"2019-01-29","close":8728.3428},{"date":"2019-01-30","close":8705.5889},{"date":"2019-01-31","close":8764.749},{"date":"2019-02-01","close":8746.5459},{"date":"2019-02-07","close":8732.8955},{"date":"2019-02-08","close":8737.4463},{"date":"2019-02-11","close":8728.3428},{"date":"2019-02-12","close":8723.793},{"date":"2019-02-13","close":8710.1416},{"date":"2019-02-14","close":8732.8955},{"date":"2019-02-15","close":8737.4463},{"date":"2019-02-18","close":8755.6475},{"date":"2019-02-19","close":8764.749},{"date":"2019-02-20","close":8778.4014},{"date":"2019-02-21","close":8760.2002},{"date":"2019-02-22","close":8782.9541},{"date":"2019-02-25","close":8782.9541},{"date":"2019-02-26","close":8773.8525},{"date":"2019-02-27","close":8792.0547},{"date":"2019-02-28","close":8792.0547},{"date":"2019-03-04","close":8810.2588},{"date":"2019-03-05","close":8810.2588},{"date":"2019-03-06","close":8801.1562},{"date":"2019-03-07","close":8782.9541},{"date":"2019-03-08","close":8778.4014},{"date":"2019-03-11","close":8746.5459},{"date":"2019-03-12","close":8773.8525},{"date":"2019-03-13","close":8787.5039},{"date":"2019-03-14","close":8787.5039},{"date":"2019-03-15","close":8805.7051},{"date":"2019-03-18","close":8810.2588},{"date":"2019-03-19","close":8805.7051},{"date":"2019-03-20","close":8764.749},{"date":"2019-03-21","close":8755.6475},{"date":"2019-03-22","close":8751.0957},{"date":"2019-03-25","close":8737.4463},{"date":"2019-03-26","close":8746.5459},{"date":"2019-03-27","close":8714.6924},{"date":"2019-03-28","close":8705.5889},{"date":"2019-03-29","close":8691.9375},{"date":"2019-04-01","close":8705.5889},{"date":"2019-04-02","close":8723.793},{"date":"2019-04-03","close":8728.3428},{"date":"2019-04-04","close":8710.1416},{"date":"2019-04-05","close":8687.3877},{"date":"2019-04-08","close":8705.5889},{"date":"2019-04-09","close":8751.0957},{"date":"2019-04-10","close":8746.5459},{"date":"2019-04-11","close":8751.0957},{"date":"2019-04-12","close":8769.3018},{"date":"2019-04-15","close":8764.749},{"date":"2019-04-16","close":8787.5039},{"date":"2019-04-17","close":8764.749},{"date":"2019-04-18","close":8751.0957},{"date":"2019-04-19","close":8792.0547},{"date":"2019-04-22","close":8801.1562},{"date":"2019-04-23","close":8792.0547},{"date":"2019-04-24","close":8787.5039},{"date":"2019-04-25","close":8737.4463},{"date":"2019-04-26","close":8755.6475},{"date":"2019-04-29","close":8773.8525},{"date":"2019-04-30","close":8760.2002},{"date":"2019-05-02","close":8732.8955},{"date":"2019-05-03","close":8737.4463},{"date":"2019-05-07","close":8710.1416},{"date":"2019-05-08","close":8728.3428},{"date":"2019-05-09","close":8691.9375},{"date":"2019-05-10","close":8660.084},{"date":"2019-05-13","close":8628.2285},{"date":"2019-05-14","close":8628.2285},{"date":"2019-05-15","close":8623.6768},{"date":"2019-05-16","close":8632.7773},{"date":"2019-05-17","close":8591.8223},{"date":"2019-05-20","close":8591.8223},{"date":"2019-05-21","close":8573.6172},{"date":"2019-05-22","close":8573.6172},{"date":"2019-05-23","close":8555.415},{"date":"2019-05-24","close":8519.0088},{"date":"2019-05-27","close":8532.6611},{"date":"2019-05-28","close":8555.415},{"date":"2019-05-29","close":8546.3125},{"date":"2019-05-30","close":8509.9082},{"date":"2019-05-31","close":8564.5166},{"date":"2019-06-03","close":8578.1689},{"date":"2019-06-04","close":8605.4727},{"date":"2019-06-05","close":8588.9736},{"date":"2019-06-07","close":8611.8916},{"date":"2019-06-10","close":8621.0566},{"date":"2019-06-11","close":8643.9717},{"date":"2019-06-12","close":8666.8877},{"date":"2019-06-13","close":8653.1396},{"date":"2019-06-14","close":8648.5576},{"date":"2019-06-17","close":8639.3896},{"date":"2019-06-18","close":8671.4717},{"date":"2019-06-19","close":8689.8057},{"date":"2019-06-20","close":8712.7217},{"date":"2019-06-21","close":8689.8057},{"date":"2019-06-24","close":8676.0557},{"date":"2019-06-25","close":8666.8877},{"date":"2019-06-26","close":8653.1396},{"date":"2019-06-27","close":8643.9717},{"date":"2019-06-28","close":8648.5576},{"date":"2019-07-01","close":8643.9717},{"date":"2019-07-02","close":8648.5576},{"date":"2019-07-03","close":8643.9717},{"date":"2019-07-04","close":8598.1406},{"date":"2019-07-05","close":8639.3896},{"date":"2019-07-08","close":8616.4736},{"date":"2019-07-09","close":8552.3086},{"date":"2019-07-10","close":8529.3926},{"date":"2019-07-11","close":8566.0566},{"date":"2019-07-12","close":8566.0566},{"date":"2019-07-15","close":8543.1416},{"date":"2019-07-16","close":8570.6416},{"date":"2019-07-17","close":8538.5586},{"date":"2019-07-18","close":8543.1416},{"date":"2019-07-19","close":8575.2256},{"date":"2019-07-22","close":8552.3086},{"date":"2019-07-23","close":8575.2256},{"date":"2019-07-24","close":8552.3086},{"date":"2019-07-25","close":8529.3926},{"date":"2019-07-26","close":8520.2256},{"date":"2019-07-29","close":8474.3945},{"date":"2019-07-30","close":8497.3096},{"date":"2019-07-31","close":8478.9775},{"date":"2019-08-01","close":8460.6436},{"date":"2019-08-02","close":8446.8936},{"date":"2019-08-05","close":8382.7266},{"date":"2019-08-06","close":8350.6445},{"date":"2019-08-07","close":8341.4785},{"date":"2019-08-08","close":8359.8135},{"date":"2019-08-09","close":8364.3965},{"date":"2019-08-12","close":8368.9795},{"date":"2019-08-13","close":8368.9795},{"date":"2019-08-14","close":8368.9795},{"date":"2019-08-16","close":8355.2295},{"date":"2019-08-19","close":8373.5635},{"date":"2019-08-20","close":8382.7266},{"date":"2019-08-21","close":8382.7266},{"date":"2019-08-22","close":8382.7266},{"date":"2019-08-23","close":8350.6445},{"date":"2019-08-26","close":8318.5654},{"date":"2019-08-27","close":8327.7295},{"date":"2019-08-28","close":8364.3965},{"date":"2019-08-29","close":8368.9795},{"date":"2019-08-30","close":8401.0605},{"date":"2019-09-02","close":8382.7266},{"date":"2019-09-03","close":8423.9785},{"date":"2019-09-04","close":8437.7285},{"date":"2019-09-05","close":8419.3936},{"date":"2019-09-06","close":8419.3936},{"date":"2019-09-09","close":8428.5605},{"date":"2019-09-10","close":8446.8936},{"date":"2019-09-11","close":8465.2275},{"date":"2019-09-16","close":8474.3945},{"date":"2019-09-17","close":8497.3096},{"date":"2019-09-18","close":8506.4756},{"date":"2019-09-19","close":8483.5586},{"date":"2019-09-20","close":8492.7256},{"date":"2019-09-23","close":8488.1416},{"date":"2019-09-24","close":8501.8945},{"date":"2019-09-25","close":8492.7256},{"date":"2019-09-26","close":8483.5586},{"date":"2019-09-27","close":8488.1416},{"date":"2019-09-30","close":8483.5586},{"date":"2019-10-01","close":8501.8945},{"date":"2019-10-02","close":8488.1416},{"date":"2019-10-04","close":8483.5586},{"date":"2019-10-07","close":8492.7256},{"date":"2019-10-08","close":8529.3926},{"date":"2019-10-10","close":8515.6436},{"date":"2019-10-11","close":8506.4756},{"date":"2019-10-14","close":8520.2256},{"date":"2019-10-15","close":8538.5586},{"date":"2019-10-16","close":8556.8906},{"date":"2019-10-17","close":8538.5586},{"date":"2019-10-18","close":8529.3926},{"date":"2019-10-21","close":8511.0596},{"date":"2019-10-22","close":8561.4746},{"date":"2019-10-23","close":8579.8076},{"date":"2019-10-24","close":8570.6416},{"date":"2019-10-25","close":8566.0566},{"date":"2019-10-28","close":8556.8906},{"date":"2019-10-29","close":8561.4746},{"date":"2019-10-30","close":8593.5566},{"date":"2019-10-31","close":8602.7246},{"date":"2019-11-01","close":8598.1406},{"date":"2019-11-04","close":8598.1406},{"date":"2019-11-05","close":8607.3066},{"date":"2019-11-06","close":8621.0566},{"date":"2019-11-07","close":8621.0566},{"date":"2019-11-08","close":8579.8076},{"date":"2019-11-11","close":8588.9736},{"date":"2019-11-12","close":8588.9736},{"date":"2019-11-13","close":8561.4746},{"date":"2019-11-14","close":8588.9736},{"date":"2019-11-15","close":8584.3896},{"date":"2019-11-18","close":8602.7246},{"date":"2019-11-19","close":8593.5566},{"date":"2019-11-20","close":8575.2256},{"date":"2019-11-21","close":8561.4746},{"date":"2019-11-22","close":8556.8906},{"date":"2019-11-25","close":8588.9736},{"date":"2019-11-26","close":8584.3896},{"date":"2019-11-27","close":8602.7246},{"date":"2019-11-28","close":8607.3066},{"date":"2019-11-29","close":8579.8076},{"date":"2019-12-02","close":8584.3896},{"date":"2019-12-03","close":8584.3896},{"date":"2019-12-04","close":8575.2256},{"date":"2019-12-05","close":8538.5586},{"date":"2019-12-06","close":8561.6484},{"date":"2019-12-09","close":8557.0303},{"date":"2019-12-10","close":8552.4111},{"date":"2019-12-11","close":8557.0303},{"date":"2019-12-12","close":8561.6484},{"date":"2019-12-13","close":8575.502},{"date":"2019-12-16","close":8580.1221},{"date":"2019-12-17","close":8607.8271},{"date":"2019-12-18","close":8612.4463},{"date":"2019-12-19","close":8621.6807},{"date":"2019-12-20","close":8626.2998},{"date":"2019-12-23","close":8654.0068},{"date":"2019-12-24","close":8635.5352},{"date":"2019-12-26","close":8635.5352},{"date":"2019-12-27","close":8686.333},{"date":"2019-12-30","close":8695.5684},{"date":"2020-01-02","close":8681.7139},{"date":"2020-01-03","close":8681.7139},{"date":"2020-01-06","close":8644.7705},{"date":"2020-01-07","close":8690.9502},{"date":"2020-01-08","close":8630.916},{"date":"2020-01-09","close":8635.5352},{"date":"2020-01-10","close":8644.7705},{"date":"2020-01-13","close":8700.1855},{"date":"2020-01-14","close":8709.4209},{"date":"2020-01-15","close":8709.4209},{"date":"2020-01-16","close":8714.041},{"date":"2020-01-17","close":8700.1855},{"date":"2020-01-20","close":8672.4785},{"date":"2020-01-21","close":8663.2432},{"date":"2020-01-22","close":8667.8613},{"date":"2020-01-23","close":8667.8613},{"date":"2020-01-28","close":8603.21},{"date":"2020-01-29","close":8635.5352},{"date":"2020-01-30","close":8603.21},{"date":"2020-01-31","close":8584.7383},{"date":"2020-02-03","close":8552.4111},{"date":"2020-02-04","close":8580.1221},{"date":"2020-02-05","close":8570.8838},{"date":"2020-02-06","close":8635.5352},{"date":"2020-02-07","close":8630.916},{"date":"2020-02-10","close":8630.916},{"date":"2020-02-11","close":8649.3887},{"date":"2020-02-12","close":8658.624},{"date":"2020-02-13","close":8672.4785},{"date":"2020-02-14","close":8654.0068},{"date":"2020-02-17","close":8677.0977},{"date":"2020-02-18","close":8672.4785},{"date":"2020-02-19","close":8658.624},{"date":"2020-02-20","close":8621.6807},{"date":"2020-02-21","close":8617.0645},{"date":"2020-02-24","close":8529.3232},{"date":"2020-02-25","close":8547.7939},{"date":"2020-02-26","close":8520.0859},{"date":"2020-02-27","close":8510.8516},{"date":"2020-02-28","close":8441.5811},{"date":"2020-03-02","close":8473.9092},{"date":"2020-03-03","close":8478.5254},{"date":"2020-03-04","close":8529.3232},{"date":"2020-03-05","close":8584.7383},{"date":"2020-03-06","close":8547.7939},{"date":"2020-03-09","close":8520.0859},{"date":"2020-03-10","close":8529.3232},{"date":"2020-03-11","close":8464.6709},{"date":"2020-03-12","close":8367.6953},{"date":"2020-03-13","close":8303.0439},{"date":"2020-03-16","close":8243.0127},{"date":"2020-03-17","close":8252.248},{"date":"2020-03-18","close":8173.7417},{"date":"2020-03-19","close":7961.3184},{"date":"2020-03-20","close":8053.6772},{"date":"2020-03-23","close":8044.4385},{"date":"2020-03-24","close":8178.3594},{"date":"2020-03-25","close":8238.3945},{"date":"2020-03-26","close":8266.1025},{"date":"2020-03-27","close":8289.1914},{"date":"2020-03-30","close":8293.8086},{"date":"2020-03-31","close":8464.6709},{"date":"2020-04-01","close":8326.1348},{"date":"2020-04-02","close":8372.3125},{"date":"2020-04-03","close":8390.7842},{"date":"2020-04-06","close":8515.4678},{"date":"2020-04-07","close":8529.3232},{"date":"2020-04-08","close":8520.0859},{"date":"2020-04-09","close":8543.1768},{"date":"2020-04-10","close":8580.1221},{"date":"2020-04-13","close":8580.1221},{"date":"2020-04-14","close":8612.4463},{"date":"2020-04-16","close":8612.4463},{"date":"2020-04-17","close":8640.1543},{"date":"2020-04-20","close":8654.0068},{"date":"2020-04-21","close":8644.7705},{"date":"2020-04-22","close":8672.4785},{"date":"2020-04-23","close":8746.3643},{"date":"2020-04-24","close":8700.1855},{"date":"2020-04-27","close":8746.3643},{"date":"2020-04-28","close":8741.748},{"date":"2020-04-29","close":8760.2188},{"date":"2020-05-04","close":8686.333},{"date":"2020-05-06","close":8727.8936},{"date":"2020-05-07","close":8737.1289},{"date":"2020-05-08","close":8769.4561},{"date":"2020-05-11","close":8764.8369},{"date":"2020-05-12","close":8774.0732},{"date":"2020-05-13","close":8783.3076},{"date":"2020-05-14","close":8806.3984},{"date":"2020-05-15","close":8806.3984},{"date":"2020-05-18","close":8801.7812},{"date":"2020-05-19","close":8806.3984},{"date":"2020-05-20","close":8811.0176},{"date":"2020-05-21","close":8815.6348},{"date":"2020-05-22","close":8811.0176},{"date":"2020-05-25","close":8824.8721},{"date":"2020-05-26","close":8838.7246},{"date":"2020-05-27","close":8824.8721},{"date":"2020-05-28","close":8801.7812},{"date":"2020-05-29","close":8824.8721},{"date":"2020-06-01","close":8875.667},{"date":"2020-06-02","close":8884.9023},{"date":"2020-06-03","close":8894.1396},{"date":"2020-06-04","close":8935.6992},{"date":"2020-06-05","close":9000.3535},{"date":"2020-06-08","close":8995.7021},{"date":"2020-06-09","close":9037.5635},{"date":"2020-06-10","close":9051.5176},{"date":"2020-06-11","close":9065.4717},{"date":"2020-06-12","close":9093.3799},{"date":"2020-06-15","close":8939.8867},{"date":"2020-06-16","close":9074.7734},{"date":"2020-06-17","close":9032.9111},{"date":"2020-06-18","close":9051.5176},{"date":"2020-06-19","close":9058.0},{"date":"2020-06-22","close":9042.2158},{"date":"2020-06-23","close":9098.0303},{"date":"2020-06-24","close":9111.9834},{"date":"2020-06-25","close":9070.123},{"date":"2020-06-26","close":9084.0752},{"date":"2020-06-29","close":9023.6094},{"date":"2020-06-30","close":9056.1699},{"date":"2020-07-01","close":9023.6094},{"date":"2020-07-02","close":9098.0303},{"date":"2020-07-03","close":9109.0},{"date":"2020-07-06","close":9088.7266},{"date":"2020-07-07","close":9070.123},{"date":"2020-07-08","close":9070.123},{"date":"2020-07-09","close":9098.0303},{"date":"2020-07-10","close":9079.4258},{"date":"2020-07-13","close":9102.6807},{"date":"2020-07-14","close":9125.9385},{"date":"2020-07-15","close":9088.7266},{"date":"2020-07-16","close":9107.335},{"date":"2020-07-17","close":9125.9385},{"date":"2020-07-20","close":9139.8916},{"date":"2020-07-21","close":9163.1484},{"date":"2020-07-22","close":9172.4541},{"date":"2020-07-23","close":9149.1943},{"date":"2020-07-24","close":9116.6357},{"date":"2020-07-27","close":9116.6357},{"date":"2020-07-28","close":9144.543},{"date":"2020-07-29","close":9093.3799},{"date":"2020-07-30","close":9093.3799},{"date":"2020-07-31","close":9102.6807},{"date":"2020-08-03","close":9102.6807},{"date":"2020-08-04","close":9135.2412},{"date":"2020-08-05","close":9228.2686},{"date":"2020-08-06","close":9223.6172},{"date":"2020-08-07","close":9242.2227},{"date":"2020-08-10","close":9251.5234},{"date":"2020-08-11","close":9325.9463},{"date":"2020-08-12","close":9302.6895},{"date":"2020-08-13","close":9325.9463},{"date":"2020-08-14","close":9325.9463},{"date":"2020-08-18","close":9237.5703},{"date":"2020-08-19","close":9284.0859},{"date":"2020-08-20","close":9228.2686},{"date":"2020-08-21","close":9228.2686},{"date":"2020-08-24","close":9274.7812},{"date":"2020-08-25","close":9298.0381},{"date":"2020-08-26","close":9279.4346},{"date":"2020-08-27","close":9256.1748},{"date":"2020-08-28","close":9237.5703},{"date":"2020-08-31","close":9195.708},{"date":"2020-09-01","close":9214.3115},{"date":"2020-09-02","close":9205.0107},{"date":"2020-09-03","close":9223.6172},{"date":"2020-09-04","close":9167.8008},{"date":"2020-09-07","close":9209.6621},{"date":"2020-09-08","close":9242.2227},{"date":"2020-09-09","close":9200.3594},{"date":"2020-09-10","close":9214.3115},{"date":"2020-09-11","close":9209.6621},{"date":"2020-09-14","close":9209.6621},{"date":"2020-09-15","close":9232.9209},{"date":"2020-09-16","close":9214.3115},{"date":"2020-09-17","close":9195.708},{"date":"2020-09-18","close":9209.6621},{"date":"2020-09-21","close":9167.8008},{"date":"2020-09-22","close":9074.7734},{"date":"2020-09-23","close":9074.7734},{"date":"2020-09-24","close":8991.0518},{"date":"2020-09-25","close":9005.0049},{"date":"2020-09-28","close":9028.2598},{"date":"2020-09-29","close":9070.123},{"date":"2020-10-05","close":9065.4717},{"date":"2020-10-06","close":9088.7266},{"date":"2020-10-07","close":9107.335},{"date":"2020-10-08","close":9107.335},{"date":"2020-10-12","close":9153.8447},{"date":"2020-10-13","close":9111.9834},{"date":"2020-10-14","close":9079.4258},{"date":"2020-10-15","close":9065.4717},{"date":"2020-10-16","close":9088.7266},{"date":"2020-10-19","close":9088.7266},{"date":"2020-10-20","close":9051.5176},{"date":"2020-10-21","close":9051.5176},{"date":"2020-10-22","close":9028.2598},{"date":"2020-10-23","close":9037.5635},{"date":"2020-10-26","close":8995.7021},{"date":"2020-10-27","close":8967.792},{"date":"2020-10-28","close":8991.0518},{"date":"2020-10-29","close":9018.958},{"date":"2020-10-30","close":8944.5361},{"date":"2020-11-02","close":8967.792},{"date":"2020-11-03","close":9032.9111},{"date":"2020-11-04","close":9093.3799},{"date":"2020-11-05","close":9135.2412},{"date":"2020-11-06","close":9144.543},{"date":"2020-11-09","close":9144.543},{"date":"2020-11-10","close":9149.1943},{"date":"2020-11-11","close":9218.9648},{"date":"2020-11-12","close":9209.6621},{"date":"2020-11-13","close":9177.1045},{"date":"2020-11-16","close":9167.8008},{"date":"2020-11-17","close":9200.3594},{"date":"2020-11-18","close":9232.9209},{"date":"2020-11-19","close":9237.5703},{"date":"2020-11-20","close":9260.8271},{"date":"2020-11-23","close":9274.7812},{"date":"2020-11-24","close":9270.1289},{"date":"2020-11-25","close":9293.3887},{"date":"2020-11-26","close":9307.3408},{"date":"2020-11-27","close":9321.2949},{"date":"2020-11-30","close":9335.249},{"date":"2020-12-01","close":9349.2031},{"date":"2020-12-02","close":9367.8105},{"date":"2020-12-03","close":9367.8105},{"date":"2020-12-04","close":9446.8809},{"date":"2020-12-07","close":9521.3027},{"date":"2020-12-08","close":9385.9502},{"date":"2020-12-09","close":9413.9561},{"date":"2020-12-10","close":9427.957},{"date":"2020-12-11","close":9455.9609},{"date":"2020-12-14","close":9446.627},{"date":"2020-12-15","close":9437.293},{"date":"2020-12-16","close":9437.293},{"date":"2020-12-17","close":9437.293},{"date":"2020-12-18","close":9497.9668},{"date":"2020-12-21","close":9539.9717},{"date":"2020-12-22","close":9479.2969},{"date":"2020-12-23","close":9446.627},{"date":"2020-12-24","close":9432.624},{"date":"2020-12-28","close":9390.6191},{"date":"2020-12-29","close":9497.9668},{"date":"2020-12-30","close":9516.6348},{"date":"2021-01-04","close":9502.6338},{"date":"2021-01-05","close":9544.6396},{"date":"2021-01-06","close":9521.3027},{"date":"2021-01-07","close":9586.6436},{"date":"2021-01-08","close":9591.3125},{"date":"2021-01-11","close":9581.9775},{"date":"2021-01-12","close":9577.3105},{"date":"2021-01-13","close":9595.9795},{"date":"2021-01-14","close":9553.9746},{"date":"2021-01-15","close":9497.9668},{"date":"2021-01-18","close":9404.6211},{"date":"2021-01-19","close":9413.9561},{"date":"2021-01-20","close":9404.6211},{"date":"2021-01-21","close":9441.959},{"date":"2021-01-22","close":9437.293},{"date":"2021-01-25","close":9497.9668},{"date":"2021-01-26","close":9483.9629},{"date":"2021-01-27","close":9493.2988},{"date":"2021-01-28","close":9446.627},{"date":"2021-01-29","close":9385.9502},{"date":"2021-02-01","close":9479.2969},{"date":"2021-02-02","close":9474.6289},{"date":"2021-02-03","close":9483.9629},{"date":"2021-02-04","close":9451.2939},{"date":"2021-02-05","close":9479.2969},{"date":"2021-02-08","close":9469.9609},{"date":"2021-02-09","close":9446.627},{"date":"2021-02-10","close":9441.959},{"date":"2021-02-15","close":9455.9609},{"date":"2021-02-16","close":9437.293},{"date":"2021-02-17","close":9437.293},{"date":"2021-02-18","close":9418.6211},{"date":"2021-02-19","close":9423.2881},{"date":"2021-02-22","close":9376.6162},{"date":"2021-02-23","close":9343.9443},{"date":"2021-02-24","close":9269.2686},{"date":"2021-02-25","close":9367.2812},{"date":"2021-02-26","close":9287.9365},{"date":"2021-03-02","close":9287.9365},{"date":"2021-03-03","close":9325.2754},{"date":"2021-03-04","close":9315.9414},{"date":"2021-03-05","close":9292.6045},{"date":"2021-03-08","close":9241.2637},{"date":"2021-03-09","close":9217.9268},{"date":"2021-03-10","close":9208.5938},{"date":"2021-03-11","close":9255.2666},{"date":"2021-03-12","close":9283.2695},{"date":"2021-03-15","close":9259.9326},{"date":"2021-03-16","close":9315.9414},{"date":"2021-03-17","close":9306.6064},{"date":"2021-03-18","close":9306.6064},{"date":"2021-03-19","close":9297.2725},{"date":"2021-03-22","close":9278.6025},{"date":"2021-03-23","close":9269.2686},{"date":"2021-03-24","close":9297.2725},{"date":"2021-03-25","close":9339.2773},{"date":"2021-03-26","close":9371.9482},{"date":"2021-03-29","close":9381.2852},{"date":"2021-03-30","close":9381.2852},{"date":"2021-03-31","close":9376.6162},{"date":"2021-04-01","close":9381.2852},{"date":"2021-04-02","close":9385.9502},{"date":"2021-04-05","close":9334.6104},{"date":"2021-04-06","close":9348.6123},{"date":"2021-04-07","close":9357.9463},{"date":"2021-04-08","close":9371.9482},{"date":"2021-04-09","close":9376.6162},{"date":"2021-04-12","close":9385.9502},{"date":"2021-04-13","close":9441.959},{"date":"2021-04-14","close":9437.293},{"date":"2021-04-15","close":9441.959},{"date":"2021-04-16","close":9455.9609},{"date":"2021-04-19","close":9460.627},{"date":"2021-04-20","close":9474.6289},{"date":"2021-04-21","close":9432.624},{"date":"2021-04-22","close":9437.293},{"date":"2021-04-23","close":9455.9609},{"date":"2021-04-26","close":9427.957},{"date":"2021-04-27","close":9404.6211},{"date":"2021-04-28","close":9385.9502},{"date":"2021-04-29","close":9348.6123},{"date":"2021-04-30","close":9325.2754},{"date":"2021-05-03","close":9283.2695},{"date":"2021-05-04","close":9301.9404},{"date":"2021-05-06","close":9311.2744},{"date":"2021-05-07","close":9376.6162},{"date":"2021-05-10","close":9446.627},{"date":"2021-05-11","close":9427.957},{"date":"2021-05-12","close":9390.6191},{"date":"2021-05-13","close":9395.2852},{"date":"2021-05-14","close":9423.2881},{"date":"2021-05-17","close":9423.2881},{"date":"2021-05-18","close":9446.627},{"date":"2021-05-20","close":9413.9561},{"date":"2021-05-21","close":9399.9531},{"date":"2021-05-24","close":9385.9502},{"date":"2021-05-25","close":9409.2871},{"date":"2021-05-26","close":9455.9609},{"date":"2021-05-27","close":9446.627},{"date":"2021-05-28","close":9446.627},{"date":"2021-05-31","close":9446.627},{"date":"2021-06-01","close":9465.2939},{"date":"2021-06-02","close":9446.627},{"date":"2021-06-03","close":9446.627},{"date":"2021-06-04","close":9437.293},{"date":"2021-06-07","close":9437.293},{"date":"2021-06-08","close":9465.3652},{"date":"2021-06-09","close":9446.6475},{"date":"2021-06-10","close":9446.6475},{"date":"2021-06-11","close":9465.3652},{"date":"2021-06-14","close":9488.7588},{"date":"2021-06-15","close":9474.7227},{"date":"2021-06-16","close":9484.0801},{"date":"2021-06-17","close":9474.7227},{"date":"2021-06-18","close":9479.4014},{"date":"2021-06-21","close":9465.3652},{"date":"2021-06-22","close":9470.0439},{"date":"2021-06-23","close":9479.4014},{"date":"2021-06-24","close":9470.0439},{"date":"2021-06-25","close":9446.6475},{"date":"2021-06-28","close":9441.9697},{"date":"2021-06-29","close":9446.6475},{"date":"2021-06-30","close":9437.293},{"date":"2021-07-01","close":9432.6123},{"date":"2021-07-02","close":9441.9697},{"date":"2021-07-05","close":9460.6875},{"date":"2021-07-06","close":9441.9697},{"date":"2021-07-07","close":9427.9346},{"date":"2021-07-08","close":9418.5752},{"date":"2021-07-09","close":9385.8232},{"date":"2021-07-12","close":9404.54},{"date":"2021-07-13","close":9427.9346},{"date":"2021-07-14","close":9399.8594},{"date":"2021-07-15","close":9399.8594},{"date":"2021-07-16","close":9432.6123},{"date":"2021-07-19","close":9427.9346},{"date":"2021-07-20","close":9446.6475},{"date":"2021-07-21","close":9418.5752},{"date":"2021-07-22","close":9390.5029},{"date":"2021-07-23","close":9390.5029},{"date":"2021-07-26","close":9367.1084},{"date":"2021-07-27","close":9371.7871},{"date":"2021-07-28","close":9348.3916},{"date":"2021-07-29","close":9362.4297},{"date":"2021-07-30","close":9329.6768},{"date":"2021-08-02","close":9367.1084},{"date":"2021-08-03","close":9357.75},{"date":"2021-08-04","close":9310.9609},{"date":"2021-08-05","close":9413.8975},{"date":"2021-08-06","close":9418.5752},{"date":"2021-08-09","close":9376.4648},{"date":"2021-08-10","close":9404.54},{"date":"2021-08-11","close":9437.293},{"date":"2021-08-12","close":9423.2549},{"date":"2021-08-13","close":9418.5752},{"date":"2021-08-17","close":9418.5752},{"date":"2021-08-18","close":9413.8975},{"date":"2021-08-19","close":9357.75},{"date":"2021-08-20","close":9357.75},{"date":"2021-08-23","close":9404.54},{"date":"2021-08-24","close":9385.8232},{"date":"2021-08-25","close":9381.1445},{"date":"2021-08-26","close":9390.5029},{"date":"2021-08-27","close":9423.2549},{"date":"2021-08-30","close":9427.9346},{"date":"2021-08-31","close":9371.7871},{"date":"2021-09-01","close":9470.0439},{"date":"2021-09-02","close":9470.0439},{"date":"2021-09-03","close":9456.0068},{"date":"2021-09-06","close":9418.5752},{"date":"2021-09-07","close":9432.6123},{"date":"2021-09-08","close":9367.1084},{"date":"2021-09-09","close":9315.6406},{"date":"2021-09-10","close":9339.0352},{"date":"2021-09-13","close":9320.3203},{"date":"2021-09-14","close":9324.999},{"date":"2021-09-15","close":9353.0703},{"date":"2021-09-16","close":9334.3564},{"date":"2021-09-17","close":9334.3564},{"date":"2021-09-23","close":9343.7129},{"date":"2021-09-24","close":9310.9609},{"date":"2021-09-27","close":9301.6035},{"date":"2021-09-28","close":9254.8145},{"date":"2021-09-29","close":9222.0625},{"date":"2021-09-30","close":9245.458},{"date":"2021-10-01","close":9193.9902},{"date":"2021-10-05","close":9091.0557},{"date":"2021-10-06","close":9034.9082},{"date":"2021-10-07","close":9081.6973},{"date":"2021-10-08","close":9077.0166},{"date":"2021-10-12","close":9016.1924},{"date":"2021-10-13","close":9044.2666},{"date":"2021-10-14","close":9067.6602},{"date":"2021-10-15","close":9105.0918},{"date":"2021-10-18","close":9044.2666},{"date":"2021-10-19","close":9081.6973},{"date":"2021-10-20","close":9095.7354},{"date":"2021-10-21","close":9086.376},{"date":"2021-10-22","close":9091.0557},{"date":"2021-10-25","close":9077.0166},{"date":"2021-10-26","close":9081.6973},{"date":"2021-10-27","close":9039.5879},{"date":"2021-10-28","close":9020.8721},{"date":"2021-10-29","close":8936.6523},{"date":"2021-11-01","close":8978.7598},{"date":"2021-11-02","close":9016.1924},{"date":"2021-11-03","close":9011.5127},{"date":"2021-11-04","close":9016.1924},{"date":"2021-11-05","close":9011.5127},{"date":"2021-11-08","close":8988.1201},{"date":"2021-11-09","close":9006.8359},{"date":"2021-11-10","close":8983.4414},{"date":"2021-11-11","close":8974.083},{"date":"2021-11-12","close":8992.7998},{"date":"2021-11-15","close":9062.9824},{"date":"2021-11-16","close":9039.5879},{"date":"2021-11-17","close":8992.7998},{"date":"2021-11-18","close":8969.4053},{"date":"2021-11-19","close":8988.1201},{"date":"2021-11-22","close":8983.4414},{"date":"2021-11-23","close":8950.6885},{"date":"2021-11-24","close":8950.6885},{"date":"2021-11-25","close":8936.6523},{"date":"2021-11-26","close":8969.4053},{"date":"2021-11-29","close":8960.0469},{"date":"2021-11-30","close":8880.5049},{"date":"2021-12-01","close":8880.5049},{"date":"2021-12-02","close":8946.0107},{"date":"2021-12-03","close":8950.6885},{"date":"2021-12-06","close":8955.3682},{"date":"2021-12-07","close":8936.6523},{"date":"2021-12-08","close":8972.2969},{"date":"2021-12-09","close":8981.6768},{"date":"2021-12-10","close":8991.0586},{"date":"2021-12-13","close":8972.2969},{"date":"2021-12-14","close":8986.3672},{"date":"2021-12-15","close":8986.3672},{"date":"2021-12-16","close":9009.8184},{"date":"2021-12-17","close":9033.2705},{"date":"2021-12-20","close":9014.5098},{"date":"2021-12-21","close":9014.5098},{"date":"2021-12-22","close":8981.6768},{"date":"2021-12-23","close":8962.915},{"date":"2021-12-24","close":8972.2969},{"date":"2021-12-27","close":8981.6768},{"date":"2021-12-28","close":9014.5098},{"date":"2021-12-29","close":8986.3672},{"date":"2021-12-30","close":8972.2969},{"date":"2022-01-03","close":8980.0},{"date":"2022-01-04","close":8939.4668},{"date":"2022-01-05","close":8878.4932},{"date":"2022-01-06","close":8817.5215},{"date":"2022-01-07","close":8826.9023},{"date":"2022-01-10","close":8794.0713},{"date":"2022-01-11","close":8822.2109},{"date":"2022-01-12","close":8859.7334},{"date":"2022-01-13","close":8850.3535},{"date":"2022-01-14","close":8756.5498},{"date":"2022-01-17","close":8681.5068},{"date":"2022-01-18","close":8667.4365},{"date":"2022-01-19","close":8690.8857},{"date":"2022-01-20","close":8686.1973},{"date":"2022-01-21","close":8709.6484},{"date":"2022-01-24","close":8690.8857},{"date":"2022-01-25","close":8615.8447},{"date":"2022-01-26","close":8606.4629},{"date":"2022-01-27","close":8507.9697},{"date":"2022-01-28","close":8550.1826},{"date":"2022-02-03","close":8643.9854},{"date":"2022-02-04","close":8676.8174},{"date":"2022-02-07","close":8629.916},{"date":"2022-02-08","close":8672.127},{"date":"2022-02-09","close":8672.127},{"date":"2022-02-10","close":8690.8857},{"date":"2022-02-11","close":8643.9854},{"date":"2022-02-14","close":8636.0},{"date":"2022-02-15","close":8597.084},{"date":"2022-02-16","close":8634.6045},{"date":"2022-02-17","close":8653.3643},{"date":"2022-02-18","close":8667.4365},{"date":"2022-02-21","close":8686.1973},{"date":"2022-02-22","close":8700.2666},{"date":"2022-02-23","close":8709.6484},{"date":"2022-02-24","close":8620.5342},{"date":"2022-02-25","close":8629.916},{"date":"2022-02-28","close":8690.8857},{"date":"2022-03-02","close":8700.2666},{"date":"2022-03-03","close":8751.8594},{"date":"2022-03-04","close":8751.8594},{"date":"2022-03-07","close":8714.3379},{"date":"2022-03-08","close":8709.6484},{"date":"2022-03-10","close":8733.0977},{"date":"2022-03-11","close":11350.2148},{"date":"2022-03-14","close":8723.7188},{"date":"2022-03-15","close":8733.0977},{"date":"2022-03-16","close":8761.2393},{"date":"2022-03-17","close":8789.3818},{"date":"2022-03-18","close":8780.0},{"date":"2022-03-21","close":8751.8594},{"date":"2022-03-22","close":8723.7188},{"date":"2022-03-23","close":8742.4795},{"date":"2022-03-24","close":8723.7188},{"date":"2022-03-25","close":8714.3379},{"date":"2022-03-28","close":8658.0547},{"date":"2022-03-29","close":8700.2666},{"date":"2022-03-30","close":8714.3379},{"date":"2022-03-31","close":8709.6484},{"date":"2022-04-01","close":8704.957},{"date":"2022-04-04","close":8704.957},{"date":"2022-04-05","close":8704.957},{"date":"2022-04-06","close":8662.7471},{"date":"2022-04-07","close":8653.3643},{"date":"2022-04-08","close":8639.2939},{"date":"2022-04-11","close":8615.8447},{"date":"2022-04-12","close":8601.7734},{"date":"2022-04-13","close":8653.3643},{"date":"2022-04-14","close":8667.4365},{"date":"2022-04-15","close":8625.2256},{"date":"2022-04-18","close":8629.916},{"date":"2022-04-19","close":8653.3643},{"date":"2022-04-20","close":8667.4365},{"date":"2022-04-21","close":8686.1973},{"date":"2022-04-22","close":8653.3643},{"date":"2022-04-25","close":8643.9854},{"date":"2022-04-26","close":8686.1973},{"date":"2022-04-27","close":8667.4365},{"date":"2022-04-28","close":8704.957},{"date":"2022-04-29","close":8723.7188},{"date":"2022-05-02","close":8701.0},{"date":"2022-05-03","close":8658.0547},{"date":"2022-05-04","close":8620.5342},{"date":"2022-05-06","close":8615.8447},{"date":"2022-05-09","close":8598.0},{"date":"2022-05-10","close":8597.084},{"date":"2022-05-11","close":8606.4629},{"date":"2022-05-12","close":8559.5615},{"date":"2022-05-13","close":8564.252},{"date":"2022-05-16","close":8536.1123},{"date":"2022-05-17","close":8517.3496},{"date":"2022-05-18","close":8517.3496},{"date":"2022-05-19","close":8503.2812},{"date":"2022-05-20","close":8531.4219},{"date":"2022-05-23","close":8559.5615},{"date":"2022-05-24","close":8559.5615},{"date":"2022-05-25","close":8606.4629},{"date":"2022-05-26","close":8592.3926},{"date":"2022-05-27","close":8615.8447},{"date":"2022-05-30","close":8639.2939},{"date":"2022-05-31","close":8620.5342},{"date":"2022-06-02","close":8592.3926},{"date":"2022-06-03","close":8606.4629},{"date":"2022-06-07","close":8540.8008},{"date":"2022-06-08","close":8565.3018},{"date":"2022-06-09","close":8560.5908},{"date":"2022-06-10","close":8518.1875},{"date":"2022-06-13","close":8423.96},{"date":"2022-06-14","close":8405.1143},{"date":"2022-06-15","close":8353.2881},{"date":"2022-06-16","close":8339.1533},{"date":"2022-06-17","close":8348.5762},{"date":"2022-06-20","close":8325.0195},{"date":"2022-06-21","close":8357.999},{"date":"2022-06-22","close":8353.2881},{"date":"2022-06-23","close":8367.4229},{"date":"2022-06-24","close":8433.3828},{"date":"2022-06-27","close":8456.9385},{"date":"2022-06-28","close":8447.5146},{"date":"2022-06-29","close":8471.0742},{"date":"2022-06-30","close":8456.9385},{"date":"2022-07-01","close":8466.3604},{"date":"2022-07-04","close":8471.0742},{"date":"2022-07-05","close":8532.3213},{"date":"2022-07-06","close":8541.7432},{"date":"2022-07-07","close":8574.7236},{"date":"2022-07-08","close":8551.165},{"date":"2022-07-11","close":8574.7236},{"date":"2022-07-12","close":8584.1475},{"date":"2022-07-13","close":8607.7031},{"date":"2022-07-14","close":8584.1475},{"date":"2022-07-15","close":8584.1475},{"date":"2022-07-18","close":8570.0117},{"date":"2022-07-19","close":8579.4346},{"date":"2022-07-20","close":8574.7236},{"date":"2022-07-21","close":8579.4346},{"date":"2022-07-22","close":8579.4346},{"date":"2022-07-25","close":8607.7031},{"date":"2022-07-26","close":8598.2793},{"date":"2022-07-27","close":8640.6826},{"date":"2022-07-28","close":8621.8389},{"date":"2022-07-29","close":8650.1055},{"date":"2022-08-01","close":8645.3926},{"date":"2022-08-02","close":8621.8389},{"date":"2022-08-03","close":8612.415},{"date":"2022-08-04","close":8621.8389},{"date":"2022-08-05","close":8683.085},{"date":"2022-08-08","close":8683.085},{"date":"2022-08-09","close":8701.9307},{"date":"2022-08-10","close":8697.2197},{"date":"2022-08-11","close":8706.6426},{"date":"2022-08-12","close":8692.5078},{"date":"2022-08-16","close":8706.6426},{"date":"2022-08-17","close":8701.9307},{"date":"2022-08-18","close":8659.5283},{"date":"2022-08-19","close":8650.1055},{"date":"2022-08-22","close":8612.415},{"date":"2022-08-23","close":8551.165},{"date":"2022-08-24","close":8555.876},{"date":"2022-08-25","close":8546.4551},{"date":"2022-08-26","close":8527.6094},{"date":"2022-08-29","close":8466.3604},{"date":"2022-08-30","close":8499.3408},{"date":"2022-08-31","close":8485.2061},{"date":"2022-09-01","close":8447.5146},{"date":"2022-09-02","close":8442.8037},{"date":"2022-09-05","close":8423.96},{"date":"2022-09-06","close":8419.248},{"date":"2022-09-07","close":8400.4004},{"date":"2022-09-08","close":8428.6699},{"date":"2022-09-13","close":8461.6514},{"date":"2022-09-14","close":8438.0928},{"date":"2022-09-15","close":8405.1143},{"date":"2022-09-16","close":8376.8447},{"date":"2022-09-19","close":8376.8447},{"date":"2022-09-20","close":8381.5566},{"date":"2022-09-21","close":8357.999},{"date":"2022-09-22","close":8306.1748},{"date":"2022-09-23","close":8259.0605},{"date":"2022-09-26","close":8183.6782},{"date":"2022-09-27","close":8230.792},{"date":"2022-09-28","close":8216.6592},{"date":"2022-09-29","close":8221.3701},{"date":"2022-09-30","close":8254.3496},{"date":"2022-10-04","close":8292.041},{"date":"2022-10-05","close":8259.0605},{"date":"2022-10-06","close":8263.7715},{"date":"2022-10-07","close":8211.9463},{"date":"2022-10-11","close":8131.8525},{"date":"2022-10-12","close":8178.9668},{"date":"2022-10-13","close":8150.6982},{"date":"2022-10-14","close":8183.6782},{"date":"2022-10-17","close":8183.6782},{"date":"2022-10-18","close":8230.792},{"date":"2022-10-19","close":8183.6782},{"date":"2022-10-20","close":8178.9668},{"date":"2022-10-21","close":8155.4106},{"date":"2022-10-24","close":8221.3701},{"date":"2022-10-25","close":8259.0605},{"date":"2022-10-26","close":8263.7715},{"date":"2022-10-27","close":8301.4629},{"date":"2022-10-28","close":8306.1748},{"date":"2022-10-31","close":8296.75},{"date":"2022-11-01","close":8325.0195},{"date":"2022-11-02","close":8339.1533},{"date":"2022-11-03","close":8315.5977},{"date":"2022-11-04","close":8343.8652},{"date":"2022-11-07","close":8339.1533},{"date":"2022-11-08","close":8367.4229},{"date":"2022-11-09","close":8390.9785},{"date":"2022-11-10","close":8405.1143},{"date":"2022-11-11","close":8480.4961},{"date":"2022-11-14","close":8489.918},{"date":"2022-11-15","close":8532.3213},{"date":"2022-11-16","close":8494.6299},{"date":"2022-11-17","close":8504.0518},{"date":"2022-11-18","close":8475.7842},{"date":"2022-11-21","close":8456.9385},{"date":"2022-11-22","close":8447.5146},{"date":"2022-11-23","close":8456.9385},{"date":"2022-11-24","close":8494.6299},{"date":"2022-11-25","close":8504.0518},{"date":"2022-11-28","close":8475.7842},{"date":"2022-11-29","close":8494.6299},{"date":"2022-11-30","close":8522.8994},{"date":"2022-12-01","close":8537.0322},{"date":"2022-12-02","close":8513.4756},{"date":"2022-12-05","close":8522.8994},{"date":"2022-12-06","close":8508.7637},{"date":"2022-12-07","close":8467.9893},{"date":"2022-12-08","close":8501.1777},{"date":"2022-12-09","close":8548.5918},{"date":"2022-12-12","close":8539.1084},{"date":"2022-12-13","close":8553.332},{"date":"2022-12-14","close":8581.7812},{"date":"2022-12-15","close":8567.5566},{"date":"2022-12-16","close":8567.5566},{"date":"2022-12-19","close":8543.8496},{"date":"2022-12-20","close":8505.9189},{"date":"2022-12-21","close":8543.8496},{"date":"2022-12-22","close":8586.5225},{"date":"2022-12-23","close":8524.8857},{"date":"2022-12-26","close":8548.5918},{"date":"2022-12-27","close":8562.8145},{"date":"2022-12-28","close":8567.5566},{"date":"2022-12-29","close":8524.8857},{"date":"2023-01-02","close":8463.2461},{"date":"2023-01-03","close":8463.2461},{"date":"2023-01-04","close":8463.2461},{"date":"2023-01-05","close":8472.7305},{"date":"2023-01-06","close":8467.9893},{"date":"2023-01-09","close":8558.0732},{"date":"2023-01-10","close":8534.3672},{"date":"2023-01-11","close":8534.3672},{"date":"2023-01-12","close":8553.332},{"date":"2023-01-13","close":8577.04},{"date":"2023-01-16","close":8581.7812},{"date":"2023-01-17","close":8543.8496},{"date":"2023-01-18","close":8553.332},{"date":"2023-01-19","close":8600.7451},{"date":"2023-01-20","close":8577.04},{"date":"2023-01-25","close":8600.7451},{"date":"2023-01-26","close":8600.7451},{"date":"2023-01-27","close":8600.7451},{"date":"2023-01-30","close":8596.0039},{"date":"2023-01-31","close":8567.5566},{"date":"2023-02-01","close":8581.7812},{"date":"2023-02-02","close":8591.2627},{"date":"2023-02-03","close":8619.7109},{"date":"2023-02-06","close":8581.7812},{"date":"2023-02-07","close":8562.8145},{"date":"2023-02-08","close":8567.5566},{"date":"2023-02-09","close":8567.5566},{"date":"2023-02-10","close":8543.8496},{"date":"2023-02-13","close":8524.8857},{"date":"2023-02-14","close":8534.3672},{"date":"2023-02-15","close":8472.7305},{"date":"2023-02-16","close":8486.9541},{"date":"2023-02-17","close":8439.54},{"date":"2023-02-20","close":8467.9893},{"date":"2023-02-21","close":8458.5068},{"date":"2023-02-22","close":8411.0928},{"date":"2023-02-23","close":8425.3174},{"date":"2023-02-24","close":8434.8008},{"date":"2023-02-27","close":8373.1621},{"date":"2023-02-28","close":8358.9395},{"date":"2023-03-02","close":8339.9717},{"date":"2023-03-03","close":8358.9395},{"date":"2023-03-06","close":8406.3516},{"date":"2023-03-07","close":8406.3516},{"date":"2023-03-08","close":8368.4219},{"date":"2023-03-09","close":8368.4219},{"date":"2023-03-10","close":8368.4219},{"date":"2023-03-13","close":8415.834},{"date":"2023-03-14","close":8387.3877},{"date":"2023-03-15","close":8358.9395},{"date":"2023-03-16","close":8363.6797},{"date":"2023-03-17","close":8434.8008},{"date":"2023-03-20","close":8467.9893},{"date":"2023-03-21","close":8467.9893},{"date":"2023-03-22","close":8434.8008},{"date":"2023-03-23","close":8458.5068},{"date":"2023-03-24","close":8439.54},{"date":"2023-03-27","close":8449.0244},{"date":"2023-03-28","close":8425.3174},{"date":"2023-03-29","close":8458.5068},{"date":"2023-03-30","close":8449.0244},{"date":"2023-03-31","close":8458.5068},{"date":"2023-04-03","close":8415.834},{"date":"2023-04-04","close":8505.9189},{"date":"2023-04-05","close":8515.4023},{"date":"2023-04-06","close":8529.626},{"date":"2023-04-07","close":8520.1426},{"date":"2023-04-10","close":8529.626},{"date":"2023-04-11","close":8567.5566},{"date":"2023-04-12","close":8591.2627},{"date":"2023-04-13","close":8610.2266},{"date":"2023-04-14","close":8629.1943},{"date":"2023-04-17","close":8605.4873},{"date":"2023-04-18","close":8572.2979},{"date":"2023-04-19","close":8567.5566},{"date":"2023-04-20","close":8567.5566},{"date":"2023-04-21","close":8534.3672},{"date":"2023-04-24","close":8534.3672},{"date":"2023-04-25","close":8524.8857},{"date":"2023-04-26","close":8505.9189},{"date":"2023-04-27","close":8501.1777},{"date":"2023-04-28","close":8515.4023},{"date":"2023-05-02","close":8515.4023},{"date":"2023-05-03","close":8505.9189},{"date":"2023-05-04","close":8534.3672},{"date":"2023-05-08","close":8543.8496},{"date":"2023-05-09","close":8553.332},{"date":"2023-05-10","close":8553.332},{"date":"2023-05-11","close":8543.8496},{"date":"2023-05-12","close":8534.3672},{"date":"2023-05-15","close":8534.3672},{"date":"2023-05-16","close":8524.8857},{"date":"2023-05-17","close":8539.1084},{"date":"2023-05-18","close":8529.0},{"date":"2023-05-19","close":8496.4365},{"date":"2023-05-22","close":8558.0732},{"date":"2023-05-23","close":8562.8145},{"date":"2023-05-24","close":8553.0},{"date":"2023-05-25","close":8491.6953},{"date":"2023-05-26","close":8491.6953},{"date":"2023-05-30","close":8467.9893},{"date":"2023-05-31","close":8467.9893},{"date":"2023-06-01","close":8482.2129},{"date":"2023-06-02","close":8486.9541},{"date":"2023-06-05","close":8486.9541},{"date":"2023-06-07","close":8503.2422},{"date":"2023-06-08","close":8474.499},{"date":"2023-06-09","close":8493.6611},{"date":"2023-06-12","close":8460.1279},{"date":"2023-06-13","close":8455.3369},{"date":"2023-06-14","close":8440.9648},{"date":"2023-06-15","close":8417.0127},{"date":"2023-06-16","close":8431.3838},{"date":"2023-06-19","close":8417.0127},{"date":"2023-06-20","close":8412.2217},{"date":"2023-06-21","close":8383.4795},{"date":"2023-06-22","close":8364.3154},{"date":"2023-06-23","close":8373.8975},{"date":"2023-06-26","close":8402.6406},{"date":"2023-06-27","close":8364.3154},{"date":"2023-06-28","close":8359.5254},{"date":"2023-06-29","close":8349.9443},{"date":"2023-06-30","close":8335.5723},{"date":"2023-07-03","close":8358.0},{"date":"2023-07-04","close":8353.0},{"date":"2023-07-05","close":8343.0},{"date":"2023-07-06","close":8309.0},{"date":"2023-07-07","close":8244.5527},{"date":"2023-07-10","close":8234.9697},{"date":"2023-07-11","close":8257.0},{"date":"2023-07-12","close":8309.0},{"date":"2023-07-13","close":8371.0},{"date":"2023-07-14","close":8364.3154},{"date":"2023-07-17","close":8340.3633},{"date":"2023-07-18","close":8333.0},{"date":"2023-07-19","close":8340.3633},{"date":"2023-07-20","close":8316.4102},{"date":"2023-07-21","close":8354.7344},{"date":"2023-07-24","close":8306.8291},{"date":"2023-07-25","close":8299.0},{"date":"2023-07-26","close":8239.7617},{"date":"2023-07-27","close":8371.0},{"date":"2023-07-28","close":8311.6191},{"date":"2023-07-31","close":8329.0},{"date":"2023-08-01","close":8404.0},{"date":"2023-08-02","close":8375.0},{"date":"2023-08-03","close":8412.2217},{"date":"2023-08-04","close":8431.3838},{"date":"2023-08-07","close":8455.3369},{"date":"2023-08-08","close":8417.0127},{"date":"2023-08-09","close":8455.3369},{"date":"2023-08-10","close":8493.6611},{"date":"2023-08-11","close":8493.6611},{"date":"2023-08-14","close":8508.0322},{"date":"2023-08-16","close":8445.7549},{"date":"2023-08-17","close":8407.4307},{"date":"2023-08-18","close":8417.0127},{"date":"2023-08-21","close":8407.4307},{"date":"2023-08-22","close":8393.0596},{"date":"2023-08-23","close":8393.0596},{"date":"2023-08-24","close":8402.6406},{"date":"2023-08-25","close":8407.4307},{"date":"2023-08-28","close":8412.2217},{"date":"2023-08-29","close":8426.5938},{"date":"2023-08-30","close":8440.9648},{"date":"2023-08-31","close":8431.3838},{"date":"2023-09-01","close":8426.5938},{"date":"2023-09-04","close":8402.6406},{"date":"2023-09-05","close":8412.2217},{"date":"2023-09-06","close":8417.0127},{"date":"2023-09-07","close":8378.6875},{"date":"2023-09-08","close":8412.2217},{"date":"2023-09-11","close":8421.8027},{"date":"2023-09-12","close":8417.0127},{"date":"2023-09-13","close":8378.6875},{"date":"2023-09-14","close":8421.8027},{"date":"2023-09-15","close":8445.7549},{"date":"2023-09-18","close":8460.1279},{"date":"2023-09-19","close":8450.5459},{"date":"2023-09-20","close":8426.5938},{"date":"2023-09-21","close":8369.1074},{"date":"2023-09-22","close":8369.1074},{"date":"2023-09-25","close":8369.1074},{"date":"2023-09-26","close":8345.1533},{"date":"2023-09-27","close":8378.6875},{"date":"2023-10-04","close":8321.1992},{"date":"2023-10-05","close":8311.6191},{"date":"2023-10-06","close":8354.7344},{"date":"2023-10-10","close":8373.8975},{"date":"2023-10-11","close":8378.6875},{"date":"2023-10-12","close":8397.8496},{"date":"2023-10-13","close":8373.8975},{"date":"2023-10-16","close":8378.6875},{"date":"2023-10-17","close":8383.4795},{"date":"2023-10-18","close":8316.4102},{"date":"2023-10-19","close":8302.0381},{"date":"2023-10-20","close":8282.876},{"date":"2023-10-23","close":8273.2949},{"date":"2023-10-24","close":8292.457},{"date":"2023-10-25","close":8340.3633},{"date":"2023-10-26","close":8311.6191},{"date":"2023-10-27","close":8297.249},{"date":"2023-10-30","close":8297.249},{"date":"2023-10-31","close":8302.0381},{"date":"2023-11-01","close":8330.7822},{"date":"2023-11-02","close":8354.7344},{"date":"2023-11-03","close":8354.7344},{"date":"2023-11-06","close":8436.1748},{"date":"2023-11-07","close":8450.5459},{"date":"2023-11-08","close":8488.8701},{"date":"2023-11-09","close":8488.8701},{"date":"2023-11-10","close":8455.3369},{"date":"2023-11-13","close":8450.5459},{"date":"2023-11-14","close":8479.2881},{"date":"2023-11-15","close":8517.6133},{"date":"2023-11-16","close":8541.5664},{"date":"2023-11-17","close":8546.3574},{"date":"2023-11-20","close":8531.9854},{"date":"2023-11-21","close":8541.5664},{"date":"2023-11-22","close":8531.9854},{"date":"2023-11-23","close":8541.5664},{"date":"2023-11-24","close":8536.7764},{"date":"2023-11-27","close":8522.4043},{"date":"2023-11-28","close":8541.5664},{"date":"2023-11-29","close":8512.8242},{"date":"2023-11-30","close":8522.4043},{"date":"2023-12-01","close":8517.6133},{"date":"2023-12-04","close":8512.8242},{"date":"2023-12-05","close":8570.3086},{"date":"2023-12-06","close":8570.3086},{"date":"2023-12-07","close":8557.7256},{"date":"2023-12-08","close":8552.8857},{"date":"2023-12-11","close":8596.4482},{"date":"2023-12-12","close":8630.3311},{"date":"2023-12-13","close":8601.2891},{"date":"2023-12-14","close":8659.3721},{"date":"2023-12-15","close":8620.6494},{"date":"2023-12-18","close":8615.8086},{"date":"2023-12-19","close":8649.6924},{"date":"2023-12-20","close":8693.2559},{"date":"2023-12-21","close":8702.9355},{"date":"2023-12-22","close":8693.2559},{"date":"2023-12-26","close":8731.9785},{"date":"2023-12-27","close":8731.9785},{"date":"2023-12-28","close":8833.624},{"date":"2024-01-02","close":8954.6318},{"date":"2024-01-03","close":8954.6318},{"date":"2024-01-04","close":8862.667},{"date":"2024-01-05","close":8833.624},{"date":"2024-01-08","close":8770.7012},{"date":"2024-01-09","close":8809.4238},{"date":"2024-01-10","close":8804.583},{"date":"2024-01-11","close":8799.7422},{"date":"2024-01-12","close":8736.8184},{"date":"2024-01-15","close":8717.4561},{"date":"2024-01-16","close":8712.6162},{"date":"2024-01-17","close":8640.0107},{"date":"2024-01-18","close":8641.0},{"date":"2024-01-19","close":8625.4893},{"date":"2024-01-22","close":8683.5732},{"date":"2024-01-23","close":8664.2119},{"date":"2024-01-24","close":8659.3721},{"date":"2024-01-25","close":8654.5312},{"date":"2024-01-26","close":8702.9355},{"date":"2024-01-29","close":8717.4561},{"date":"2024-01-30","close":8707.7764},{"date":"2024-01-31","close":8693.2559},{"date":"2024-02-01","close":8722.2969},{"date":"2024-02-02","close":8775.541},{"date":"2024-02-05","close":8751.3389},{"date":"2024-02-06","close":8751.3389},{"date":"2024-02-07","close":8741.6582},{"date":"2024-02-08","close":8751.3389},{"date":"2024-02-13","close":8790.0615},{"date":"2024-02-14","close":8746.498},{"date":"2024-02-15","close":8741.6582},{"date":"2024-02-16","close":8741.6582},{"date":"2024-02-19","close":8785.2207},{"date":"2024-02-20","close":8799.7422},{"date":"2024-02-21","close":8780.3809},{"date":"2024-02-22","close":8775.541},{"date":"2024-02-23","close":8790.0615},{"date":"2024-02-26","close":8794.9014},{"date":"2024-02-27","close":8785.2207},{"date":"2024-02-28","close":8814.2627},{"date":"2024-02-29","close":8790.0615},{"date":"2024-03-04","close":8731.9785},{"date":"2024-03-05","close":8770.7012},{"date":"2024-03-06","close":8770.7012},{"date":"2024-03-07","close":8775.541},{"date":"2024-03-08","close":8804.583},{"date":"2024-03-11","close":8828.7842},{"date":"2024-03-12","close":8823.9434},{"date":"2024-03-13","close":8794.9014},{"date":"2024-03-14","close":8809.4238},{"date":"2024-03-15","close":8819.1035},{"date":"2024-03-18","close":8809.4238},{"date":"2024-03-19","close":8785.2207},{"date":"2024-03-20","close":8775.541},{"date":"2024-03-21","close":8828.7842},{"date":"2024-03-22","close":8848.1455},{"date":"2024-03-25","close":8877.1875},{"date":"2024-03-26","close":8877.1875},{"date":"2024-03-27","close":8843.3057},{"date":"2024-03-28","close":8843.3057},{"date":"2024-03-29","close":8848.1455},{"date":"2024-04-01","close":8877.1875},{"date":"2024-04-02","close":8848.1455},{"date":"2024-04-03","close":8780.3809},{"date":"2024-04-04","close":8823.9434},{"date":"2024-04-05","close":8770.7012},{"date":"2024-04-08","close":8804.583},{"date":"2024-04-09","close":8790.0615},{"date":"2024-04-11","close":8731.9785},{"date":"2024-04-12","close":8751.3389},{"date":"2024-04-15","close":8741.6582},{"date":"2024-04-16","close":8693.2559},{"date":"2024-04-17","close":8678.7334},{"date":"2024-04-18","close":8756.1787},{"date":"2024-04-19","close":8673.8926},{"date":"2024-04-22","close":8727.1377},{"date":"2024-04-23","close":8780.3809},{"date":"2024-04-24","close":8785.2207},{"date":"2024-04-25","close":8756.1787},{"date":"2024-04-26","close":8756.1787},{"date":"2024-04-29","close":8775.541},{"date":"2024-04-30","close":8838.4648},{"date":"2024-05-02","close":8838.4648},{"date":"2024-05-03","close":8857.8262},{"date":"2024-05-07","close":8906.2305},{"date":"2024-05-08","close":8906.2305},{"date":"2024-05-09","close":8901.3906},{"date":"2024-05-10","close":8920.751},{"date":"2024-05-13","close":8877.1875},{"date":"2024-05-14","close":8901.3906},{"date":"2024-05-16","close":8930.4316},{"date":"2024-05-17","close":8930.4316},{"date":"2024-05-20","close":8930.4316},{"date":"2024-05-21","close":8886.8682},{"date":"2024-05-22","close":8925.5908},{"date":"2024-05-23","close":8901.3906},{"date":"2024-05-24","close":8867.5068},{"date":"2024-05-27","close":8877.1875},{"date":"2024-05-28","close":8867.5068},{"date":"2024-05-29","close":8848.1455},{"date":"2024-05-30","close":8838.4648},{"date":"2024-05-31","close":8833.624},{"date":"2024-06-03","close":8848.1455},{"date":"2024-06-04","close":8877.1875},{"date":"2024-06-05","close":8920.2002},{"date":"2024-06-07","close":8949.5273},{"date":"2024-06-10","close":8925.0879},{"date":"2024-06-11","close":8934.8633},{"date":"2024-06-12","close":8939.751},{"date":"2024-06-13","close":8944.6396},{"date":"2024-06-14","close":8944.6396},{"date":"2024-06-17","close":8949.5273},{"date":"2024-06-18","close":8934.8633},{"date":"2024-06-19","close":8944.6396},{"date":"2024-06-20","close":8944.6396},{"date":"2024-06-21","close":8939.751},{"date":"2024-06-24","close":8929.9756},{"date":"2024-06-25","close":8929.9756},{"date":"2024-06-26","close":8900.6494},{"date":"2024-06-27","close":8895.7617},{"date":"2024-06-28","close":8905.5371},{"date":"2024-07-01","close":8944.6396},{"date":"2024-07-02","close":8905.5371},{"date":"2024-07-03","close":8900.6494},{"date":"2024-07-04","close":8900.6494},{"date":"2024-07-05","close":8949.5273},{"date":"2024-07-08","close":8949.5273},{"date":"2024-07-09","close":8959.3018},{"date":"2024-07-10","close":8978.8545},{"date":"2024-07-11","close":8944.6396},{"date":"2024-07-12","close":8988.6289},{"date":"2024-07-15","close":8993.5176},{"date":"2024-07-16","close":8993.5176},{"date":"2024-07-17","close":9037.5068},{"date":"2024-07-18","close":9037.5068},{"date":"2024-07-19","close":9008.1797},{"date":"2024-07-22","close":9042.3945},{"date":"2024-07-23","close":9057.0576},{"date":"2024-07-24","close":9076.6094},{"date":"2024-07-25","close":9105.9355},{"date":"2024-07-26","close":9145.0371},{"date":"2024-07-29","close":9213.4668},{"date":"2024-07-30","close":9193.916},{"date":"2024-07-31","close":9159.7021},{"date":"2024-08-01","close":9179.252},{"date":"2024-08-02","close":9130.374},{"date":"2024-08-05","close":8964.1895},{"date":"2024-08-06","close":9037.5068},{"date":"2024-08-07","close":9096.1602},{"date":"2024-08-08","close":9096.1602},{"date":"2024-08-09","close":9130.374},{"date":"2024-08-12","close":9140.1504},{"date":"2024-08-13","close":9076.6094},{"date":"2024-08-14","close":9096.1602},{"date":"2024-08-16","close":9149.9258},{"date":"2024-08-19","close":9149.9258},{"date":"2024-08-20","close":9140.1504},{"date":"2024-08-21","close":9179.252},{"date":"2024-08-22","close":9189.0283},{"date":"2024-08-23","close":9218.3545},{"date":"2024-08-26","close":9252.5693},{"date":"2024-08-27","close":9261.0},{"date":"2024-08-28","close":9306.335},{"date":"2024-08-29","close":9281.8965},{"date":"2024-08-30","close":9291.6719},{"date":"2024-09-02","close":9257.457},{"date":"2024-09-03","close":9277.0078},{"date":"2024-09-04","close":9228.1299},{"date":"2024-09-05","close":9223.2422},{"date":"2024-09-06","close":9247.6816},{"date":"2024-09-09","close":9252.5693},{"date":"2024-09-10","close":9301.4463},{"date":"2024-09-11","close":9277.0078},{"date":"2024-09-12","close":9272.1201},{"date":"2024-09-13","close":9335.6611},{"date":"2024-09-19","close":9360.0996},{"date":"2024-09-20","close":9384.5381},{"date":"2024-09-23","close":9394.3145},{"date":"2024-09-24","close":9404.0898},{"date":"2024-09-25","close":9345.4365},{"date":"2024-09-26","close":9384.5381},{"date":"2024-09-27","close":9364.9883},{"date":"2024-09-30","close":9340.5498},{"date":"2024-10-02","close":9286.7832},{"date":"2024-10-04","close":9272.1201},{"date":"2024-10-07","close":9252.5693},{"date":"2024-10-08","close":9218.3545},{"date":"2024-10-10","close":9281.8965},{"date":"2024-10-11","close":9316.1104},{"date":"2024-10-14","close":9316.1104},{"date":"2024-10-15","close":9389.4268},{"date":"2024-10-16","close":9364.9883},{"date":"2024-10-17","close":9335.6611},{"date":"2024-10-18","close":9345.4365},{"date":"2024-10-21","close":9369.876},{"date":"2024-10-22","close":9350.3252},{"date":"2024-10-23","close":9286.7832},{"date":"2024-10-24","close":9340.5498},{"date":"2024-10-25","close":9345.4365},{"date":"2024-10-28","close":9291.6719},{"date":"2024-10-29","close":9286.7832},{"date":"2024-10-30","close":9329.0},{"date":"2024-10-31","close":9286.7832},{"date":"2024-11-01","close":9242.7939},{"date":"2024-11-04","close":9301.4463},{"date":"2024-11-05","close":9276.0},{"date":"2024-11-06","close":9272.1201},{"date":"2024-11-07","close":9277.0078},{"date":"2024-11-08","close":9262.3447},{"date":"2024-11-11","close":9262.3447},{"date":"2024-11-12","close":9184.1406},{"date":"2024-11-13","close":9125.4873},{"date":"2024-11-14","close":9101.0479},{"date":"2024-11-15","close":9115.7119},{"date":"2024-11-18","close":9125.4873},{"date":"2024-11-19","close":9154.8135},{"date":"2024-11-20","close":9169.4756},{"date":"2024-11-21","close":9189.0283},{"date":"2024-11-22","close":9159.7021},{"date":"2024-11-25","close":9237.9062},{"date":"2024-11-26","close":9233.0186},{"date":"2024-11-27","close":9296.5596},{"date":"2024-11-28","close":9340.5498},{"date":"2024-11-29","close":9360.0996},{"date":"2024-12-02","close":9355.2129},{"date":"2024-12-03","close":9389.4268},{"date":"2024-12-04","close":9340.5498},{"date":"2024-12-05","close":9311.2217},{"date":"2024-12-06","close":9260.8965},{"date":"2024-12-09","close":9201.6904},{"date":"2024-12-10","close":9265.8301},{"date":"2024-12-11","close":9246.0957},{"date":"2024-12-12","close":9315.1689},{"date":"2024-12-13","close":9315.1689},{"date":"2024-12-16","close":9374.376},{"date":"2024-12-17","close":9344.7725},{"date":"2024-12-18","close":9320.1035},{"date":"2024-12-19","close":9329.9717},{"date":"2024-12-20","close":9246.0957},{"date":"2024-12-23","close":9329.9717},{"date":"2024-12-24","close":9320.1035},{"date":"2024-12-26","close":9290.5},{"date":"2024-12-27","close":9211.5586},{"date":"2024-12-30","close":9315.1689},{"date":"2025-01-02","close":9265.8301},{"date":"2025-01-03","close":9305.3018},{"date":"2025-01-06","close":9315.1689},{"date":"2025-01-07","close":9325.0371},{"date":"2025-01-08","close":9374.376},{"date":"2025-01-09","close":9339.8389},{"date":"2025-01-10","close":9379.3105},{"date":"2025-01-13","close":9369.4424},{"date":"2025-01-14","close":9349.7061},{"date":"2025-01-15","close":9265.8301},{"date":"2025-01-16","close":9310.2354},{"date":"2025-01-17","close":9349.7061},{"date":"2025-01-20","close":9359.5742},{"date":"2025-01-21","close":9339.8389},{"date":"2025-01-22","close":9325.0371},{"date":"2025-01-23","close":9300.3672},{"date":"2025-01-24","close":9374.376},{"date":"2025-01-31","close":9389.1768},{"date":"2025-02-03","close":9339.8389},{"date":"2025-02-04","close":9374.376},{"date":"2025-02-05","close":9384.2441},{"date":"2025-02-06","close":9394.1113},{"date":"2025-02-07","close":9374.376},{"date":"2025-02-10","close":9408.9131},{"date":"2025-02-11","close":9413.8477},{"date":"2025-02-12","close":9379.3105},{"date":"2025-02-13","close":9394.1113},{"date":"2025-02-14","close":9433.582},{"date":"2025-02-17","close":9428.6494},{"date":"2025-02-18","close":9428.6494},{"date":"2025-02-19","close":9418.7812},{"date":"2025-02-20","close":9433.582},{"date":"2025-02-21","close":9448.3838},{"date":"2025-02-24","close":9413.8477},{"date":"2025-02-25","close":9468.1201},{"date":"2025-02-26","close":9487.8555},{"date":"2025-02-27","close":9473.0527},{"date":"2025-02-28","close":9443.4502},{"date":"2025-03-04","close":9453.3184},{"date":"2025-03-05","close":9418.7812},{"date":"2025-03-06","close":9477.9873},{"date":"2025-03-07","close":9403.9795},{"date":"2025-03-10","close":9448.3838},{"date":"2025-03-11","close":9428.6494},{"date":"2025-03-12","close":9453.3184},{"date":"2025-03-13","close":9379.3105},{"date":"2025-03-14","close":9403.9795},{"date":"2025-03-17","close":9418.7812},{"date":"2025-03-18","close":9482.9209},{"date":"2025-03-19","close":9492.7891},{"date":"2025-03-20","close":9502.6572},{"date":"2025-03-21","close":9482.9209},{"date":"2025-03-24","close":9482.9209},{"date":"2025-03-25","close":9482.9209},{"date":"2025-03-26","close":9473.0527},{"date":"2025-03-27","close":9445.4238},{"date":"2025-03-28","close":9413.8477},{"date":"2025-03-31","close":9364.5078},{"date":"2025-04-01","close":9394.1113},{"date":"2025-04-02","close":9344.7725},{"date":"2025-04-03","close":9408.9131},{"date":"2025-04-04","close":9374.376},{"date":"2025-04-07","close":9290.5},{"date":"2025-04-08","close":9334.9053},{"date":"2025-04-09","close":9270.7646},{"date":"2025-04-10","close":9344.7725},{"date":"2025-04-11","close":9379.3105},{"date":"2025-04-14","close":9389.1768},{"date":"2025-04-15","close":9364.5078},{"date":"2025-04-16","close":9403.9795},{"date":"2025-04-17","close":9413.8477},{"date":"2025-04-18","close":9468.1201},{"date":"2025-04-21","close":9497.7227},{"date":"2025-04-22","close":9507.5908},{"date":"2025-04-23","close":9502.6572},{"date":"2025-04-24","close":9502.6572},{"date":"2025-04-25","close":9507.5908},{"date":"2025-04-28","close":9512.5254},{"date":"2025-04-29","close":9492.7891},{"date":"2025-04-30","close":9556.9297},{"date":"2025-05-02","close":9527.3262},{"date":"2025-05-07","close":9522.3926},{"date":"2025-05-08","close":9537.1943},{"date":"2025-05-09","close":9537.1943},{"date":"2025-05-12","close":9492.7891},{"date":"2025-05-13","close":9443.4502},{"date":"2025-05-14","close":9477.9873},{"date":"2025-05-15","close":9463.1865},{"date":"2025-05-16","close":9502.6572},{"date":"2025-05-19","close":9512.5254},{"date":"2025-05-20","close":9522.3926},{"date":"2025-05-21","close":9581.5986},{"date":"2025-05-22","close":9571.7314},{"date":"2025-05-23","close":9517.458},{"date":"2025-05-26","close":9561.8633},{"date":"2025-05-27","close":9586.5332},{"date":"2025-05-28","close":9591.4668},{"date":"2025-05-29","close":9586.5332},{"date":"2025-05-30","close":9591.4668},{"date":"2025-06-02","close":9586.5332},{"date":"2025-06-04","close":9611.2021},{"date":"2025-06-05","close":9630.124},{"date":"2025-06-09","close":9684.8975},{"date":"2025-06-10","close":9655.0205},{"date":"2025-06-11","close":9684.8975},{"date":"2025-06-12","close":9694.8555},{"date":"2025-06-13","close":9645.0625},{"date":"2025-06-16","close":9650.041},{"date":"2025-06-17","close":9679.918},{"date":"2025-06-18","close":9660.0},{"date":"2025-06-19","close":9650.041},{"date":"2025-06-20","close":9719.7529},{"date":"2025-06-23","close":9660.0},{"date":"2025-06-24","close":9759.5879},{"date":"2025-06-25","close":9779.5059},{"date":"2025-06-26","close":9779.5059},{"date":"2025-06-27","close":9789.4639},{"date":"2025-06-30","close":9824.3193},{"date":"2025-07-01","close":9844.2373},{"date":"2025-07-02","close":9849.2168},{"date":"2025-07-03","close":9894.0312},{"date":"2025-07-04","close":9874.1133},{"date":"2025-07-07","close":9908.9697},{"date":"2025-07-08","close":9894.0312},{"date":"2025-07-09","close":9933.8662},{"date":"2025-07-10","close":9998.5986},{"date":"2025-07-11","close":9978.6807},{"date":"2025-07-14","close":9998.5986},{"date":"2025-07-15","close":9998.5986},{"date":"2025-07-16","close":9973.7012},{"date":"2025-07-17","close":10043.4131},{"date":"2025-07-18","close":9988.6396},{"date":"2025-07-21","close":9983.6602},{"date":"2025-07-22","close":9978.6807},{"date":"2025-07-23","close":9978.6807},{"date":"2025-07-24","close":9958.7627},{"date":"2025-07-25","close":9938.8457},{"date":"2025-07-28","close":9923.9072},{"date":"2025-07-29","close":9958.7627},{"date":"2025-07-30","close":9963.7422},{"date":"2025-07-31","close":9963.7422},{"date":"2025-08-01","close":9854.1963},{"date":"2025-08-04","close":9903.9902},{"date":"2025-08-05","close":9958.7627},{"date":"2025-08-06","close":9988.6396},{"date":"2025-08-07","close":9973.7012},{"date":"2025-08-08","close":9978.6807},{"date":"2025-08-11","close":9938.8457},{"date":"2025-08-12","close":9923.9072},{"date":"2025-08-13","close":9923.9072},{"date":"2025-08-14","close":9913.9482},{"date":"2025-08-18","close":9894.0312},{"date":"2025-08-19","close":9889.0518},{"date":"2025-08-20","close":9889.0518},{"date":"2025-08-21","close":9908.9697},{"date":"2025-08-22","close":9923.9072},{"date":"2025-08-25","close":9938.8457},{"date":"2025-08-26","close":9933.8662},{"date":"2025-08-27","close":9918.9277},{"date":"2025-08-28","close":9923.9072},{"date":"2025-08-29","close":9879.0928},{"date":"2025-09-01","close":9894.0312},{"date":"2025-09-02","close":9884.0723},{"date":"2025-09-03","close":9879.0928},{"date":"2025-09-04","close":9899.0107},{"date":"2025-09-05","close":9908.9697},{"date":"2025-09-08","close":9933.8662},{"date":"2025-09-09","close":9933.8662},{"date":"2025-09-10","close":9913.9482},{"date":"2025-09-11","close":9943.8252},{"date":"2025-09-12","close":9953.7842},{"date":"2025-09-15","close":9958.7627},{"date":"2025-09-16","close":9943.8252},{"date":"2025-09-17","close":9928.8867},{"date":"2025-09-18","close":9943.8252},{"date":"2025-09-19","close":9948.8047},{"date":"2025-09-22","close":9958.7627},{"date":"2025-09-23","close":10003.5771},{"date":"2025-09-24","close":9973.7012},{"date":"2025-09-25","close":9913.9482},{"date":"2025-09-26","close":9918.9277},{"date":"2025-09-29","close":9943.8252},{"date":"2025-09-30","close":9889.0518},{"date":"2025-10-01","close":9923.9072},{"date":"2025-10-02","close":9923.9072},{"date":"2025-10-10","close":9889.0518},{"date":"2025-10-13","close":9869.1338},{"date":"2025-10-14","close":9879.0928},{"date":"2025-10-15","close":9938.8457},{"date":"2025-10-16","close":9963.7422},{"date":"2025-10-17","close":9973.7012},{"date":"2025-10-20","close":9978.6807},{"date":"2025-10-21","close":9993.6191},{"date":"2025-10-22","close":10013.5361},{"date":"2025-10-23","close":9963.7422},{"date":"2025-10-24","close":9963.7422},{"date":"2025-10-27","close":10018.5156},{"date":"2025-10-28","close":10053.3711},{"date":"2025-10-29","close":10013.5361},{"date":"2025-10-30","close":10003.5771},{"date":"2025-10-31","close":10008.5566},{"date":"2025-11-03","close":10028.4746},{"date":"2025-11-04","close":10058.3506},{"date":"2025-11-05","close":10023.4951},{"date":"2025-11-06","close":10018.5156},{"date":"2025-11-07","close":9988.6396},{"date":"2025-11-10","close":10018.5156},{"date":"2025-11-11","close":10013.5361},{"date":"2025-11-12","close":10063.3301},{"date":"2025-11-13","close":10162.918},{"date":"2025-11-14","close":10128.0625},{"date":"2025-11-17","close":10157.9385},{"date":"2025-11-18","close":10088.2266},{"date":"2025-11-19","close":10083.248},{"date":"2025-11-20","close":10172.877},{"date":"2025-11-21","close":10162.918},{"date":"2025-11-24","close":10058.3506},{"date":"2025-11-25","close":10103.165},{"date":"2025-11-26","close":10143.0},{"date":"2025-11-27","close":10170.0},{"date":"2025-11-28","close":10145.0},{"date":"2025-12-01","close":10155.0},{"date":"2025-12-02","close":10150.0},{"date":"2025-12-03","close":10155.0},{"date":"2025-12-04","close":10160.0},{"date":"2025-12-05","close":10160.0},{"date":"2025-12-08","close":10160.0},{"date":"2025-12-09","close":10150.0},{"date":"2025-12-10","close":10145.0},{"date":"2025-12-11","close":10155.0},{"date":"2025-12-12","close":10140.0},{"date":"2025-12-15","close":10195.0},{"date":"2025-12-16","close":10225.0},{"date":"2025-12-17","close":10215.0},{"date":"2025-12-18","close":10165.0},{"date":"2025-12-19","close":10150.0},{"date":"2025-12-22","close":10150.0},{"date":"2025-12-23","close":10160.0},{"date":"2025-12-24","close":10135.0},{"date":"2025-12-26","close":10140.0},{"date":"2025-12-29","close":10145.0},{"date":"2025-12-30","close":10115.0},{"date":"2026-01-02","close":10150.0},{"date":"2026-01-05","close":10220.0},{"date":"2026-01-06","close":10235.0},{"date":"2026-01-07","close":10245.0},{"date":"2026-01-08","close":10255.0},{"date":"2026-01-09","close":10260.0},{"date":"2026-01-12","close":10260.0},{"date":"2026-01-13","close":10285.0},{"date":"2026-01-14","close":10330.0},{"date":"2026-01-15","close":10310.0},{"date":"2026-01-16","close":10285.0},{"date":"2026-01-19","close":10300.0},{"date":"2026-01-20","close":10365.0},{"date":"2026-01-21","close":10385.0},{"date":"2026-01-22","close":10390.0},{"date":"2026-01-23","close":10385.0},{"date":"2026-01-26","close":10375.0},{"date":"2026-01-27","close":10395.0},{"date":"2026-01-28","close":10410.0},{"date":"2026-01-29","close":10445.0},{"date":"2026-01-30","close":10470.0},{"date":"2026-02-02","close":10380.0},{"date":"2026-02-03","close":10390.0},{"date":"2026-02-04","close":10490.0},{"date":"2026-02-05","close":10490.0},{"date":"2026-02-06","close":10415.0},{"date":"2026-02-09","close":10530.0},{"date":"2026-02-10","close":10560.0},{"date":"2026-02-11","close":10660.0},{"date":"2026-02-12","close":10670.0},{"date":"2026-02-13","close":10740.0},{"date":"2026-02-19","close":10740.0},{"date":"2026-02-20","close":10770.0},{"date":"2026-02-23","close":10740.0},{"date":"2026-02-24","close":10800.0},{"date":"2026-02-25","close":10780.0},{"date":"2026-02-26","close":10775.0},{"date":"2026-02-27","close":10720.0},{"date":"2026-03-03","close":10580.0},{"date":"2026-03-04","close":10315.0},{"date":"2026-03-05","close":10270.0},{"date":"2026-03-06","close":10415.0},{"date":"2026-03-09","close":10235.0},{"date":"2026-03-10","close":10260.0},{"date":"2026-03-11","close":10315.0},{"date":"2026-03-12","close":10305.0},{"date":"2026-03-13","close":10335.0},{"date":"2026-03-16","close":10280.0},{"date":"2026-03-17","close":10400.0},{"date":"2026-03-18","close":10435.0},{"date":"2026-03-19","close":10345.0},{"date":"2026-03-20","close":10350.0},{"date":"2026-03-23","close":10275.0},{"date":"2026-03-24","close":10210.0},{"date":"2026-03-25","close":10340.0},{"date":"2026-03-26","close":10345.0},{"date":"2026-03-27","close":10290.0},{"date":"2026-03-30","close":10245.0},{"date":"2026-03-31","close":10230.0},{"date":"2026-04-01","close":10335.0},{"date":"2026-04-02","close":10270.0},{"date":"2026-04-03","close":10245.0},{"date":"2026-04-06","close":10260.0},{"date":"2026-04-07","close":10215.0},{"date":"2026-04-08","close":10325.0},{"date":"2026-04-09","close":10430.0},{"date":"2026-04-10","close":10405.0},{"date":"2026-04-13","close":10400.0},{"date":"2026-04-14","close":10400.0},{"date":"2026-04-15","close":10470.0},{"date":"2026-04-16","close":10515.0},{"date":"2026-04-17","close":10565.0},{"date":"2026-04-20","close":10555.0},{"date":"2026-04-21","close":10570.0},{"date":"2026-04-22","close":10500.0},{"date":"2026-04-23","close":10480.0},{"date":"2026-04-24","close":10535.0},{"date":"2026-04-27","close":10515.0},{"date":"2026-04-28","close":10490.0},{"date":"2026-04-29","close":10465.0},{"date":"2026-04-30","close":10410.0},{"date":"2026-05-04","close":10405.0},{"date":"2026-05-06","close":10370.0},{"date":"2026-05-07","close":10380.0},{"date":"2026-05-08","close":10420.0},{"date":"2026-05-11","close":10400.0},{"date":"2026-05-12","close":10330.0},{"date":"2026-05-13","close":10295.0},{"date":"2026-05-14","close":10440.0},{"date":"2026-05-15","close":10295.0},{"date":"2026-05-18","close":10210.0},{"date":"2026-05-19","close":10230.0},{"date":"2026-05-20","close":10125.0},{"date":"2026-05-21","close":10175.0},{"date":"2026-05-22","close":10335.0},{"date":"2026-05-26","close":10260.0},{"date":"2026-05-27","close":10235.0},{"date":"2026-05-28","close":10185.0},{"date":"2026-05-29","close":10185.0},{"date":"2026-06-01","close":10210.0},{"date":"2026-06-02","close":10230.0},{"date":"2026-06-04","close":10150.0},{"date":"2026-06-05","close":10125.0},{"date":"2026-06-08","close":10055.0},{"date":"2026-06-09","close":10075.0},{"date":"2026-06-10","close":10120.0},{"date":"2026-06-11","close":10115.0},{"date":"2026-06-12","close":10190.0},{"date":"2026-06-15","close":10230.0},{"date":"2026-06-16","close":10285.0},{"date":"2026-06-17","close":10220.0},{"date":"2026-06-18","close":10255.0},{"date":"2026-06-19","close":10070.0},{"date":"2026-06-22","close":10075.0},{"date":"2026-06-23","close":9970.0},{"date":"2026-06-24","close":10050.0},{"date":"2026-06-25","close":10090.0},{"date":"2026-06-26","close":9990.0},{"date":"2026-06-29","close":10075.0},{"date":"2026-06-30","close":10140.0},{"date":"2026-07-01","close":10035.0},{"date":"2026-07-02","close":10145.0},{"date":"2026-07-03","close":10155.0},{"date":"2026-07-06","close":10165.0},{"date":"2026-07-07","close":10120.0},{"date":"2026-07-08","close":10095.0},{"date":"2026-07-09","close":10105.0},{"date":"2026-07-10","close":10060.0},{"date":"2026-07-13","close":10110.0},{"date":"2026-07-14","close":10065.0},{"date":"2026-07-15","close":9985.0},{"date":"2026-07-16","close":10075.0},{"date":"2026-07-20","close":10020.0},{"date":"2026-07-21","close":10055.0},{"date":"2026-07-22","close":10060.0},{"date":"2026-07-23","close":10090.0},{"date":"2026-07-24","close":10160.0},{"date":"2026-07-27","close":10220.0},{"date":"2026-07-28","close":10135.0},{"date":"2026-07-29","close":10075.0},{"date":"2026-07-30","close":10140.0},{"date":"2026-07-31","close":10085.0},{"date":"2026-08-03","close":10125.0},{"date":"2026-08-04","close":10115.0},{"date":"2026-08-05","close":10190.0},{"date":"2026-08-06","close":10240.0},{"date":"2026-08-07","close":10390.0},{"date":"2026-08-10","close":10295.0},{"date":"2026-08-11","close":10400.0},{"date":"2026-08-12","close":10395.0},{"date":"2026-08-13","close":10380.0},{"date":"2026-08-14","close":10395.0},{"date":"2026-08-18","close":10315.0},{"date":"2026-08-19","close":10285.0},{"date":"2026-08-20","close":10355.0},{"date":"2026-08-21","close":10315.0},{"date":"2026-08-24","close":10375.0},{"date":"2026-08-25","close":10335.0},{"date":"2026-08-26","close":10475.0},{"date":"2026-08-27","close":10380.0},{"date":"2026-08-28","close":10430.0},{"date":"2026-08-31","close":10370.0},{"date":"2026-09-01","close":10330.0},{"date":"2026-09-02","close":10270.0},{"date":"2026-09-03","close":10340.0},{"date":"2026-09-04","close":10250.0},{"date":"2026-09-07","close":10225.0},{"date":"2026-09-08","close":10220.0},{"date":"2026-09-09","close":10250.0},{"date":"2026-09-10","close":10225.0},{"date":"2026-09-11","close":10180.0},{"date":"2026-09-14","close":10190.0},{"date":"2026-09-15","close":10120.0},{"date":"2026-09-16","close":10080.0},{"date":"2026-09-17","close":10100.0},{"date":"2026-09-18","close":10080.0},{"date":"2026-09-21","close":10110.0},{"date":"2026-09-22","close":10150.0},{"date":"2026-09-23","close":10105.0},{"date":"2026-09-28","close":10135.0},{"date":"2026-09-29","close":10060.0},{"date":"2026-09-30","close":10080.0},{"date":"2026-10-01","close":10125.0},{"date":"2026-10-02","close":10170.0},{"date":"2026-10-06","close":10150.0},{"date":"2026-10-07","close":10115.0},{"date":"2026-10-08","close":10105.0},{"date":"2026-10-12","close":10025.0},{"date":"2026-10-13","close":9985.0},{"date":"2026-10-14","close":10045.0},{"date":"2026-10-15","close":9990.0},{"date":"2026-10-16","close":10170.0},{"date":"2026-10-19","close":10190.0},{"date":"2026-10-20","close":10125.0},{"date":"2026-10-21","close":10210.0},{"date":"2026-10-22","close":10145.0},{"date":"2026-10-23","close":10120.0}],"chart_data":[{"date":"2024-10-23","open":9366,"high":9366,"low":9287,"close":9287,"volume":1656},{"date":"2024-10-24","open":9292,"high":9341,"low":9277,"close":9341,"volume":1023},{"date":"2024-10-25","open":9335,"high":9345,"low":9330,"close":9345,"volume":579},{"date":"2024-10-28","open":9351,"high":9351,"low":9277,"close":9292,"volume":25295},{"date":"2024-10-29","open":9297,"high":9336,"low":9287,"close":9287,"volume":1154},{"date":"2024-10-30","open":9280,"high":9329,"low":9280,"close":9329,"volume":1536},{"date":"2024-10-31","open":9321,"high":9321,"low":9243,"close":9287,"volume":796},{"date":"2024-11-01","open":9282,"high":9282,"low":9228,"close":9243,"volume":1300},{"date":"2024-11-04","open":9257,"high":9301,"low":9223,"close":9301,"volume":2398},{"date":"2024-11-05","open":9310,"high":9344,"low":9271,"close":9276,"volume":2887},{"date":"2024-11-06","open":9312,"high":9316,"low":9272,"close":9272,"volume":450},{"date":"2024-11-07","open":9258,"high":9277,"low":9213,"close":9277,"volume":1552},{"date":"2024-11-08","open":9281,"high":9320,"low":9242,"close":9262,"volume":641},{"date":"2024-11-11","open":9262,"high":9262,"low":9212,"close":9262,"volume":975},{"date":"2024-11-12","open":9238,"high":9238,"low":9164,"close":9184,"volume":2548},{"date":"2024-11-13","open":9174,"high":9174,"low":9116,"close":9125,"volume":2251},{"date":"2024-11-14","open":9125,"high":9155,"low":9101,"close":9101,"volume":2666},{"date":"2024-11-15","open":9101,"high":9140,"low":9092,"close":9116,"volume":4470},{"date":"2024-11-18","open":9107,"high":9140,"low":9053,"close":9125,"volume":1874},{"date":"2024-11-19","open":9150,"high":9155,"low":9121,"close":9155,"volume":1785},{"date":"2024-11-20","open":9150,"high":9174,"low":9131,"close":9169,"volume":766},{"date":"2024-11-21","open":9194,"high":9194,"low":9150,"close":9189,"volume":224},{"date":"2024-11-22","open":9200,"high":9209,"low":9160,"close":9160,"volume":1776},{"date":"2024-11-25","open":9380,"high":9380,"low":9174,"close":9238,"volume":1866},{"date":"2024-11-26","open":9233,"high":9238,"low":9189,"close":9233,"volume":4481},{"date":"2024-11-27","open":9233,"high":9302,"low":9233,"close":9297,"volume":8206},{"date":"2024-11-28","open":9272,"high":9384,"low":9272,"close":9341,"volume":4753},{"date":"2024-11-29","open":9340,"high":9383,"low":9315,"close":9360,"volume":2198},{"date":"2024-12-02","open":9370,"high":9388,"low":9320,"close":9355,"volume":1667},{"date":"2024-12-03","open":9331,"high":9399,"low":9331,"close":9389,"volume":5244},{"date":"2024-12-04","open":9361,"high":9361,"low":9297,"close":9341,"volume":4535},{"date":"2024-12-05","open":9281,"high":9335,"low":9276,"close":9311,"volume":8245},{"date":"2024-12-06","open":9310,"high":9310,"low":9226,"close":9261,"volume":2454},{"date":"2024-12-09","open":9267,"high":9267,"low":9158,"close":9202,"volume":10379},{"date":"2024-12-10","open":9206,"high":9280,"low":9206,"close":9266,"volume":3505},{"date":"2024-12-11","open":9280,"high":9295,"low":9241,"close":9246,"volume":818},{"date":"2024-12-12","open":9320,"high":9330,"low":9275,"close":9315,"volume":21781},{"date":"2024-12-13","open":9266,"high":9345,"low":9266,"close":9315,"volume":4051},{"date":"2024-12-16","open":9334,"high":9402,"low":9329,"close":9374,"volume":21889},{"date":"2024-12-17","open":9375,"high":9375,"low":9280,"close":9345,"volume":2550},{"date":"2024-12-18","open":9360,"high":9360,"low":9295,"close":9320,"volume":286},{"date":"2024-12-19","open":9340,"high":9340,"low":9275,"close":9330,"volume":1530},{"date":"2024-12-20","open":9256,"high":9310,"low":9246,"close":9246,"volume":2754},{"date":"2024-12-23","open":9295,"high":9335,"low":9295,"close":9330,"volume":5625},{"date":"2024-12-24","open":9330,"high":9330,"low":9251,"close":9320,"volume":3611},{"date":"2024-12-26","open":9320,"high":9320,"low":9242,"close":9290,"volume":5298},{"date":"2024-12-27","open":9286,"high":9286,"low":9202,"close":9212,"volume":2582},{"date":"2024-12-30","open":9275,"high":9325,"low":9216,"close":9315,"volume":3748},{"date":"2025-01-02","open":9315,"high":9315,"low":9226,"close":9266,"volume":5177},{"date":"2025-01-03","open":9275,"high":9305,"low":9251,"close":9305,"volume":4421},{"date":"2025-01-06","open":9305,"high":9315,"low":9231,"close":9315,"volume":2096},{"date":"2025-01-07","open":9280,"high":9365,"low":9280,"close":9325,"volume":967},{"date":"2025-01-08","open":9324,"high":9378,"low":9314,"close":9374,"volume":896},{"date":"2025-01-09","open":9315,"high":9384,"low":9315,"close":9340,"volume":1377},{"date":"2025-01-10","open":9370,"high":9379,"low":9335,"close":9379,"volume":2031},{"date":"2025-01-13","open":9374,"high":9397,"low":9294,"close":9369,"volume":1454},{"date":"2025-01-14","open":9375,"high":9379,"low":9295,"close":9350,"volume":157},{"date":"2025-01-15","open":9300,"high":9350,"low":9266,"close":9266,"volume":815},{"date":"2025-01-16","open":9266,"high":9365,"low":9266,"close":9310,"volume":1110},{"date":"2025-01-17","open":9375,"high":9379,"low":9310,"close":9350,"volume":1777},{"date":"2025-01-20","open":9375,"high":9375,"low":9300,"close":9360,"volume":3034},{"date":"2025-01-21","open":9360,"high":9398,"low":9325,"close":9340,"volume":1901},{"date":"2025-01-22","open":9375,"high":9375,"low":9315,"close":9325,"volume":1012},{"date":"2025-01-23","open":9355,"high":9355,"low":9300,"close":9300,"volume":642},{"date":"2025-01-24","open":9369,"high":9374,"low":9314,"close":9374,"volume":5592},{"date":"2025-01-31","open":9414,"high":9414,"low":9346,"close":9389,"volume":4094},{"date":"2025-02-03","open":9375,"high":9375,"low":9295,"close":9340,"volume":4636},{"date":"2025-02-04","open":9339,"high":9374,"low":9324,"close":9374,"volume":2755},{"date":"2025-02-05","open":9375,"high":9388,"low":9325,"close":9384,"volume":3777},{"date":"2025-02-06","open":9429,"high":9429,"low":9376,"close":9394,"volume":4411},{"date":"2025-02-07","open":9378,"high":9437,"low":9369,"close":9374,"volume":1785},{"date":"2025-02-10","open":9429,"high":9429,"low":9341,"close":9409,"volume":2246},{"date":"2025-02-11","open":9409,"high":9424,"low":9366,"close":9414,"volume":789},{"date":"2025-02-12","open":9393,"high":9393,"low":9355,"close":9379,"volume":516},{"date":"2025-02-13","open":9399,"high":9409,"low":9389,"close":9394,"volume":4148},{"date":"2025-02-14","open":9394,"high":9434,"low":9376,"close":9434,"volume":1486},{"date":"2025-02-17","open":9434,"high":9459,"low":9399,"close":9429,"volume":1192},{"date":"2025-02-18","open":9394,"high":9449,"low":9394,"close":9429,"volume":9634},{"date":"2025-02-19","open":9434,"high":9434,"low":9366,"close":9419,"volume":2417},{"date":"2025-02-20","open":9394,"high":9444,"low":9380,"close":9434,"volume":2766},{"date":"2025-02-21","open":9453,"high":9453,"low":9393,"close":9448,"volume":791},{"date":"2025-02-24","open":9449,"high":9454,"low":9394,"close":9414,"volume":1903},{"date":"2025-02-25","open":9453,"high":9478,"low":9438,"close":9468,"volume":14168},{"date":"2025-02-26","open":9582,"high":9582,"low":9463,"close":9488,"volume":1138},{"date":"2025-02-27","open":9542,"high":9542,"low":9438,"close":9473,"volume":18948},{"date":"2025-02-28","open":9458,"high":9458,"low":9408,"close":9443,"volume":1594},{"date":"2025-03-04","open":9458,"high":9483,"low":9408,"close":9453,"volume":9917},{"date":"2025-03-05","open":9454,"high":9479,"low":9419,"close":9419,"volume":806},{"date":"2025-03-06","open":9473,"high":9478,"low":9428,"close":9478,"volume":6539},{"date":"2025-03-07","open":9479,"high":9489,"low":9404,"close":9404,"volume":3033},{"date":"2025-03-10","open":9448,"high":9463,"low":9393,"close":9448,"volume":2024},{"date":"2025-03-11","open":9371,"high":9441,"low":9371,"close":9429,"volume":6406},{"date":"2025-03-12","open":9438,"high":9458,"low":9384,"close":9453,"volume":3424},{"date":"2025-03-13","open":9398,"high":9463,"low":9379,"close":9379,"volume":5629},{"date":"2025-03-14","open":9454,"high":9464,"low":9394,"close":9404,"volume":6158},{"date":"2025-03-17","open":9414,"high":9474,"low":9414,"close":9419,"volume":1954},{"date":"2025-03-18","open":9438,"high":9498,"low":9438,"close":9483,"volume":1311},{"date":"2025-03-19","open":9433,"high":9502,"low":9433,"close":9493,"volume":4509},{"date":"2025-03-20","open":9513,"high":9513,"low":9444,"close":9503,"volume":2541},{"date":"2025-03-21","open":9478,"high":9522,"low":9448,"close":9483,"volume":1493},{"date":"2025-03-24","open":9483,"high":9483,"low":9428,"close":9483,"volume":693},{"date":"2025-03-25","open":9483,"high":9488,"low":9423,"close":9483,"volume":3169},{"date":"2025-03-26","open":9498,"high":9498,"low":9413,"close":9473,"volume":607},{"date":"2025-03-27","open":9453,"high":9458,"low":9408,"close":9445,"volume":869},{"date":"2025-03-28","open":9459,"high":9553,"low":9385,"close":9414,"volume":5037},{"date":"2025-03-31","open":9383,"high":9383,"low":9295,"close":9365,"volume":6775},{"date":"2025-04-01","open":9316,"high":9394,"low":9316,"close":9394,"volume":1073},{"date":"2025-04-02","open":9388,"high":9388,"low":9345,"close":9345,"volume":11477},{"date":"2025-04-03","open":9356,"high":9414,"low":9331,"close":9409,"volume":4091},{"date":"2025-04-04","open":9364,"high":9437,"low":9364,"close":9374,"volume":4165},{"date":"2025-04-07","open":9290,"high":9360,"low":9272,"close":9290,"volume":13632},{"date":"2025-04-08","open":9290,"high":9350,"low":9280,"close":9335,"volume":1808},{"date":"2025-04-09","open":9280,"high":9320,"low":9241,"close":9271,"volume":4808},{"date":"2025-04-10","open":9340,"high":9345,"low":9285,"close":9345,"volume":7220},{"date":"2025-04-11","open":9305,"high":9379,"low":9295,"close":9379,"volume":1820},{"date":"2025-04-14","open":9404,"high":9404,"low":9361,"close":9389,"volume":364},{"date":"2025-04-15","open":9387,"high":9417,"low":9355,"close":9365,"volume":1061},{"date":"2025-04-16","open":9434,"high":9464,"low":9380,"close":9404,"volume":8379},{"date":"2025-04-17","open":9464,"high":9474,"low":9404,"close":9414,"volume":7861},{"date":"2025-04-18","open":9403,"high":9478,"low":9403,"close":9468,"volume":7397},{"date":"2025-04-21","open":9478,"high":9498,"low":9433,"close":9498,"volume":6588},{"date":"2025-04-22","open":9494,"high":9508,"low":9439,"close":9508,"volume":4076},{"date":"2025-04-23","open":9513,"high":9513,"low":9449,"close":9503,"volume":3716},{"date":"2025-04-24","open":9513,"high":9513,"low":9503,"close":9503,"volume":1877},{"date":"2025-04-25","open":9518,"high":9518,"low":9449,"close":9508,"volume":2542},{"date":"2025-04-28","open":9508,"high":9518,"low":9454,"close":9513,"volume":1833},{"date":"2025-04-29","open":9478,"high":9512,"low":9478,"close":9493,"volume":588},{"date":"2025-04-30","open":9557,"high":9572,"low":9502,"close":9557,"volume":8763},{"date":"2025-05-02","open":9557,"high":9572,"low":9522,"close":9527,"volume":4680},{"date":"2025-05-07","open":9493,"high":9527,"low":9493,"close":9522,"volume":2790},{"date":"2025-05-08","open":9557,"high":9557,"low":9522,"close":9537,"volume":2954},{"date":"2025-05-09","open":9572,"high":9572,"low":9517,"close":9537,"volume":681},{"date":"2025-05-12","open":9507,"high":9537,"low":9473,"close":9493,"volume":2194},{"date":"2025-05-13","open":9502,"high":9507,"low":9443,"close":9443,"volume":4409},{"date":"2025-05-14","open":9493,"high":9498,"low":9478,"close":9478,"volume":1205},{"date":"2025-05-15","open":9468,"high":9522,"low":9458,"close":9463,"volume":3990},{"date":"2025-05-16","open":9464,"high":9558,"low":9464,"close":9503,"volume":824},{"date":"2025-05-19","open":9513,"high":9572,"low":9494,"close":9513,"volume":2279},{"date":"2025-05-20","open":9582,"high":9587,"low":9522,"close":9522,"volume":3546},{"date":"2025-05-21","open":9582,"high":9582,"low":9547,"close":9582,"volume":1231},{"date":"2025-05-22","open":9582,"high":9587,"low":9527,"close":9572,"volume":1645},{"date":"2025-05-23","open":9567,"high":9577,"low":9517,"close":9517,"volume":3013},{"date":"2025-05-26","open":9532,"high":9572,"low":9532,"close":9562,"volume":6939},{"date":"2025-05-27","open":9582,"high":9602,"low":9572,"close":9587,"volume":1537},{"date":"2025-05-28","open":9586,"high":9606,"low":9586,"close":9591,"volume":6011},{"date":"2025-05-29","open":9582,"high":9597,"low":9582,"close":9587,"volume":10368},{"date":"2025-05-30","open":9606,"high":9625,"low":9591,"close":9591,"volume":2579},{"date":"2025-06-02","open":9607,"high":9621,"low":9587,"close":9587,"volume":10170},{"date":"2025-06-04","open":9596,"high":9630,"low":9596,"close":9611,"volume":25536},{"date":"2025-06-05","open":9620,"high":9654,"low":9620,"close":9630,"volume":3280},{"date":"2025-06-09","open":9645,"high":9685,"low":9636,"close":9685,"volume":15795},{"date":"2025-06-10","open":9675,"high":9695,"low":9655,"close":9655,"volume":14153},{"date":"2025-06-11","open":9665,"high":9700,"low":9660,"close":9685,"volume":8790},{"date":"2025-06-12","open":9700,"high":9720,"low":9675,"close":9695,"volume":9325},{"date":"2025-06-13","open":9685,"high":9705,"low":9645,"close":9645,"volume":5687},{"date":"2025-06-16","open":9640,"high":9660,"low":9631,"close":9650,"volume":6748},{"date":"2025-06-17","open":9665,"high":9685,"low":9660,"close":9680,"volume":16083},{"date":"2025-06-18","open":9660,"high":9685,"low":9655,"close":9660,"volume":16838},{"date":"2025-06-19","open":9675,"high":9695,"low":9650,"close":9650,"volume":11310},{"date":"2025-06-20","open":9655,"high":9720,"low":9655,"close":9720,"volume":13745},{"date":"2025-06-23","open":9705,"high":9705,"low":9650,"close":9660,"volume":6775},{"date":"2025-06-24","open":9670,"high":9760,"low":9670,"close":9760,"volume":7758},{"date":"2025-06-25","open":9780,"high":9790,"low":9745,"close":9780,"volume":12616},{"date":"2025-06-26","open":9780,"high":9782,"low":9725,"close":9780,"volume":12831},{"date":"2025-06-27","open":9794,"high":9799,"low":9764,"close":9789,"volume":3207},{"date":"2025-06-30","open":9804,"high":9824,"low":9789,"close":9824,"volume":4881},{"date":"2025-07-01","open":9834,"high":9854,"low":9814,"close":9844,"volume":8042},{"date":"2025-07-02","open":9839,"high":9859,"low":9834,"close":9849,"volume":5903},{"date":"2025-07-03","open":9870,"high":9899,"low":9855,"close":9894,"volume":17983},{"date":"2025-07-04","open":9903,"high":9913,"low":9869,"close":9874,"volume":8606},{"date":"2025-07-07","open":9880,"high":9909,"low":9860,"close":9909,"volume":14886},{"date":"2025-07-08","open":9904,"high":9919,"low":9880,"close":9894,"volume":12375},{"date":"2025-07-09","open":9914,"high":9934,"low":9894,"close":9934,"volume":6250},{"date":"2025-07-10","open":9949,"high":10004,"low":9949,"close":9999,"volume":20750},{"date":"2025-07-11","open":10019,"high":10019,"low":9969,"close":9979,"volume":9069},{"date":"2025-07-14","open":9989,"high":10004,"low":9974,"close":9999,"volume":14985},{"date":"2025-07-15","open":9999,"high":10029,"low":9989,"close":9999,"volume":14502},{"date":"2025-07-16","open":9979,"high":9989,"low":9969,"close":9974,"volume":14767},{"date":"2025-07-17","open":9998,"high":10048,"low":9983,"close":10043,"volume":10083},{"date":"2025-07-18","open":10044,"high":10044,"low":9989,"close":9989,"volume":12811},{"date":"2025-07-21","open":10009,"high":10024,"low":9984,"close":9984,"volume":8186},{"date":"2025-07-22","open":9994,"high":10034,"low":9979,"close":9979,"volume":13209},{"date":"2025-07-23","open":10004,"high":10034,"low":9979,"close":9979,"volume":14216},{"date":"2025-07-24","open":10019,"high":10039,"low":9954,"close":9959,"volume":8025},{"date":"2025-07-25","open":9964,"high":9974,"low":9939,"close":9939,"volume":6842},{"date":"2025-07-28","open":9964,"high":9964,"low":9919,"close":9924,"volume":11233},{"date":"2025-07-29","open":9944,"high":9969,"low":9904,"close":9959,"volume":4801},{"date":"2025-07-30","open":9959,"high":9984,"low":9949,"close":9964,"volume":1316},{"date":"2025-07-31","open":9959,"high":9979,"low":9944,"close":9964,"volume":6140},{"date":"2025-08-01","open":9943,"high":9943,"low":9844,"close":9854,"volume":8565},{"date":"2025-08-04","open":9855,"high":9924,"low":9855,"close":9904,"volume":7759},{"date":"2025-08-05","open":9939,"high":9969,"low":9934,"close":9959,"volume":7656},{"date":"2025-08-06","open":9949,"high":9994,"low":9949,"close":9989,"volume":4304},{"date":"2025-08-07","open":9994,"high":9994,"low":9954,"close":9974,"volume":4953},{"date":"2025-08-08","open":9994,"high":9994,"low":9949,"close":9979,"volume":1590},{"date":"2025-08-11","open":9974,"high":9974,"low":9934,"close":9939,"volume":4070},{"date":"2025-08-12","open":9964,"high":9964,"low":9924,"close":9924,"volume":9592},{"date":"2025-08-13","open":9944,"high":9944,"low":9885,"close":9924,"volume":15125},{"date":"2025-08-14","open":9924,"high":9954,"low":9914,"close":9914,"volume":1798},{"date":"2025-08-18","open":9949,"high":9949,"low":9890,"close":9894,"volume":16392},{"date":"2025-08-19","open":9884,"high":9913,"low":9869,"close":9889,"volume":6774},{"date":"2025-08-20","open":9859,"high":9889,"low":9834,"close":9889,"volume":10180},{"date":"2025-08-21","open":9894,"high":9924,"low":9894,"close":9909,"volume":1336},{"date":"2025-08-22","open":9934,"high":9934,"low":9909,"close":9924,"volume":4903},{"date":"2025-08-25","open":9934,"high":9954,"low":9934,"close":9939,"volume":11059},{"date":"2025-08-26","open":9939,"high":9939,"low":9909,"close":9934,"volume":8847},{"date":"2025-08-27","open":9934,"high":9934,"low":9904,"close":9919,"volume":1640},{"date":"2025-08-28","open":9934,"high":9934,"low":9924,"close":9924,"volume":719},{"date":"2025-08-29","open":9933,"high":9938,"low":9874,"close":9879,"volume":1394},{"date":"2025-09-01","open":9880,"high":9904,"low":9875,"close":9894,"volume":1044},{"date":"2025-09-02","open":9864,"high":9889,"low":9864,"close":9884,"volume":4175},{"date":"2025-09-03","open":9884,"high":9898,"low":9869,"close":9879,"volume":1078},{"date":"2025-09-04","open":9894,"high":9919,"low":9894,"close":9899,"volume":2222},{"date":"2025-09-05","open":9899,"high":9914,"low":9890,"close":9909,"volume":4205},{"date":"2025-09-08","open":9939,"high":9944,"low":9924,"close":9934,"volume":1512},{"date":"2025-09-09","open":9934,"high":9939,"low":9909,"close":9934,"volume":1767},{"date":"2025-09-10","open":9924,"high":9944,"low":9914,"close":9914,"volume":4543},{"date":"2025-09-11","open":9924,"high":9949,"low":9919,"close":9944,"volume":10847},{"date":"2025-09-12","open":9969,"high":9969,"low":9939,"close":9954,"volume":3525},{"date":"2025-09-15","open":9954,"high":9959,"low":9919,"close":9959,"volume":7497},{"date":"2025-09-16","open":9954,"high":9954,"low":9934,"close":9944,"volume":2270},{"date":"2025-09-17","open":9929,"high":9939,"low":9919,"close":9929,"volume":3390},{"date":"2025-09-18","open":9934,"high":9954,"low":9929,"close":9944,"volume":2550},{"date":"2025-09-19","open":9944,"high":9954,"low":9934,"close":9949,"volume":1884},{"date":"2025-09-22","open":9964,"high":9974,"low":9949,"close":9959,"volume":4536},{"date":"2025-09-23","open":9944,"high":10004,"low":9944,"close":10004,"volume":10797},{"date":"2025-09-24","open":10004,"high":10004,"low":9949,"close":9974,"volume":4375},{"date":"2025-09-25","open":9969,"high":9969,"low":9914,"close":9914,"volume":2345},{"date":"2025-09-26","open":9894,"high":9929,"low":9880,"close":9919,"volume":7977},{"date":"2025-09-29","open":9919,"high":9944,"low":9914,"close":9944,"volume":3732},{"date":"2025-09-30","open":9928,"high":9933,"low":9889,"close":9889,"volume":4498},{"date":"2025-10-01","open":9939,"high":9944,"low":9909,"close":9924,"volume":13180},{"date":"2025-10-02","open":9924,"high":9944,"low":9904,"close":9924,"volume":3696},{"date":"2025-10-10","open":9923,"high":9923,"low":9879,"close":9889,"volume":6266},{"date":"2025-10-13","open":9879,"high":9893,"low":9859,"close":9869,"volume":8333},{"date":"2025-10-14","open":9869,"high":9898,"low":9869,"close":9879,"volume":2786},{"date":"2025-10-15","open":9914,"high":9954,"low":9914,"close":9939,"volume":8354},{"date":"2025-10-16","open":9949,"high":9974,"low":9944,"close":9964,"volume":11002},{"date":"2025-10-17","open":9964,"high":9984,"low":9944,"close":9974,"volume":2736},{"date":"2025-10-20","open":9974,"high":10004,"low":9959,"close":9979,"volume":8673},{"date":"2025-10-21","open":10029,"high":10044,"low":9984,"close":9994,"volume":5351},{"date":"2025-10-22","open":9974,"high":10024,"low":9974,"close":10014,"volume":6423},{"date":"2025-10-23","open":10009,"high":10024,"low":9964,"close":9964,"volume":5653},{"date":"2025-10-24","open":9984,"high":9999,"low":9964,"close":9964,"volume":7102},{"date":"2025-10-27","open":9994,"high":10029,"low":9974,"close":10019,"volume":18645},{"date":"2025-10-28","open":10048,"high":10078,"low":10038,"close":10053,"volume":7777},{"date":"2025-10-29","open":10054,"high":10054,"low":10014,"close":10014,"volume":4153},{"date":"2025-10-30","open":10024,"high":10044,"low":9994,"close":10004,"volume":11289},{"date":"2025-10-31","open":9999,"high":10034,"low":9994,"close":10009,"volume":31175},{"date":"2025-11-03","open":10008,"high":10038,"low":10003,"close":10028,"volume":13417,"rsi_14":71.35,"sma_20":9965.95,"sma_60":9942.57,"sma_120":9846.73},{"date":"2025-11-04","open":10028,"high":10078,"low":10023,"close":10058,"volume":4986,"rsi_14":68.75,"sma_20":9974.4,"sma_60":9945.15,"sma_120":9851.05},{"date":"2025-11-05","open":10068,"high":10068,"low":9998,"close":10023,"volume":5547,"rsi_14":59.09,"sma_20":9979.4,"sma_60":9946.23,"sma_120":9855.08},{"date":"2025-11-06","open":10029,"high":10059,"low":10019,"close":10019,"volume":9398,"rsi_14":56.92,"sma_20":9984.15,"sma_60":9946.73,"sma_120":9859.42},{"date":"2025-11-07","open":10049,"high":10059,"low":9979,"close":9989,"volume":6721,"rsi_14":51.43,"sma_20":9989.1,"sma_60":9946.98,"sma_120":9863.94},{"date":"2025-11-10","open":10004,"high":10054,"low":10004,"close":10019,"volume":13569,"rsi_14":53.42,"sma_20":9996.55,"sma_60":9947.65,"sma_120":9868.42},{"date":"2025-11-11","open":10049,"high":10049,"low":10014,"close":10014,"volume":9402,"rsi_14":50.0,"sma_20":10003.25,"sma_60":9948.9,"sma_120":9872.98},{"date":"2025-11-12","open":10033,"high":10088,"low":10033,"close":10063,"volume":4232,"rsi_14":64.29,"sma_20":10009.5,"sma_60":9951.23,"sma_120":9877.62},{"date":"2025-11-13","open":10074,"high":10163,"low":10064,"close":10163,"volume":7626,"rsi_14":72.16,"sma_20":10019.45,"sma_60":9955.22,"sma_120":9883.02},{"date":"2025-11-14","open":10133,"high":10187,"low":10123,"close":10128,"volume":17967,"rsi_14":62.85,"sma_20":10027.2,"sma_60":9958.8,"sma_120":9888.04},{"date":"2025-11-17","open":10148,"high":10163,"low":10124,"close":10158,"volume":5694,"rsi_14":62.32,"sma_20":10036.15,"sma_60":9963.2,"sma_120":9892.81},{"date":"2025-11-18","open":10152,"high":10172,"low":10083,"close":10088,"volume":7671,"rsi_14":58.31,"sma_20":10040.9,"sma_60":9966.52,"sma_120":9897.08},{"date":"2025-11-19","open":10113,"high":10113,"low":10058,"close":10083,"volume":8918,"rsi_14":58.97,"sma_20":10044.4,"sma_60":9969.75,"sma_120":9901.77},{"date":"2025-11-20","open":10119,"high":10178,"low":10119,"close":10173,"volume":17176,"rsi_14":65.47,"sma_20":10054.85,"sma_60":9974.15,"sma_120":9906.83},{"date":"2025-11-21","open":10144,"high":10168,"low":10124,"close":10163,"volume":8189,"rsi_14":62.88,"sma_20":10064.8,"sma_60":9978.13,"sma_120":9911.6},{"date":"2025-11-24","open":10182,"high":10197,"low":10058,"close":10058,"volume":7304,"rsi_14":50.0,"sma_20":10066.8,"sma_60":9980.13,"sma_120":9915.46},{"date":"2025-11-25","open":10182,"high":10187,"low":10078,"close":10103,"volume":3756,"rsi_14":56.62,"sma_20":10069.3,"sma_60":9982.97,"sma_120":9919.73},{"date":"2025-11-26","open":10108,"high":10172,"low":10108,"close":10143,"volume":3766,"rsi_14":59.78,"sma_20":10075.8,"sma_60":9986.72,"sma_120":9924.3},{"date":"2025-11-27","open":10165,"high":10175,"low":10160,"close":10170,"volume":3188,"rsi_14":64.2,"sma_20":10084.05,"sma_60":9990.8,"sma_120":9929.12},{"date":"2025-11-28","open":10175,"high":10175,"low":10130,"close":10145,"volume":3364,"rsi_14":59.94,"sma_20":10090.8,"sma_60":9995.2,"sma_120":9933.52},{"date":"2025-12-01","open":10150,"high":10185,"low":10145,"close":10155,"volume":5252,"rsi_14":61.04,"sma_20":10097.05,"sma_60":9999.53,"sma_120":9937.88},{"date":"2025-12-02","open":10155,"high":10155,"low":10120,"close":10150,"volume":3337,"rsi_14":57.22,"sma_20":10101.55,"sma_60":10003.93,"sma_120":9941.74},{"date":"2025-12-03","open":10150,"high":10160,"low":10125,"close":10155,"volume":3499,"rsi_14":49.09,"sma_20":10108.05,"sma_60":10008.5,"sma_120":9945.9},{"date":"2025-12-04","open":10150,"high":10175,"low":10150,"close":10160,"volume":1336,"rsi_14":53.22,"sma_20":10115.05,"sma_60":10012.83,"sma_120":9949.85},{"date":"2025-12-05","open":10160,"high":10180,"low":10145,"close":10160,"volume":8960,"rsi_14":50.11,"sma_20":10123.55,"sma_60":10017.0,"sma_120":9953.72},{"date":"2025-12-08","open":10160,"high":10185,"low":10155,"close":10160,"volume":7144,"rsi_14":59.51,"sma_20":10130.55,"sma_60":10020.75,"sma_120":9958.0},{"date":"2025-12-09","open":10110,"high":10170,"low":10110,"close":10150,"volume":4635,"rsi_14":58.71,"sma_20":10137.3,"sma_60":10024.33,"sma_120":9962.16},{"date":"2025-12-10","open":10150,"high":10150,"low":10125,"close":10145,"volume":13546,"rsi_14":44.98,"sma_20":10141.3,"sma_60":10028.17,"sma_120":9966.02},{"date":"2025-12-11","open":10145,"high":10180,"low":10125,"close":10155,"volume":4105,"rsi_14":48.44,"sma_20":10140.85,"sma_60":10031.67,"sma_120":9970.14},{"date":"2025-12-12","open":10120,"high":10150,"low":10120,"close":10140,"volume":9048,"rsi_14":70.0,"sma_20":10141.35,"sma_60":10034.75,"sma_120":9974.22},{"date":"2025-12-15","open":10140,"high":10200,"low":10140,"close":10195,"volume":2963,"rsi_14":71.43,"sma_20":10143.15,"sma_60":10038.67,"sma_120":9978.17},{"date":"2025-12-16","open":10220,"high":10235,"low":10195,"close":10225,"volume":4961,"rsi_14":70.0,"sma_20":10149.9,"sma_60":10043.33,"sma_120":9982.87},{"date":"2025-12-17","open":10225,"high":10237,"low":10195,"close":10215,"volume":15256,"rsi_14":62.16,"sma_20":10156.4,"sma_60":10048.08,"sma_120":9986.65},{"date":"2025-12-18","open":10195,"high":10195,"low":10165,"close":10165,"volume":3101,"rsi_14":54.76,"sma_20":10155.95,"sma_60":10051.75,"sma_120":9989.85},{"date":"2025-12-19","open":10165,"high":10180,"low":10150,"close":10150,"volume":1968,"rsi_14":48.84,"sma_20":10155.25,"sma_60":10055.08,"sma_120":9992.92},{"date":"2025-12-22","open":10155,"high":10185,"low":10150,"close":10150,"volume":6387,"rsi_14":50.0,"sma_20":10159.75,"sma_60":10058.25,"sma_120":9995.92},{"date":"2025-12-23","open":10150,"high":10180,"low":10150,"close":10160,"volume":3589,"rsi_14":51.16,"sma_20":10162.5,"sma_60":10060.83,"sma_120":9998.7},{"date":"2025-12-24","open":10160,"high":10165,"low":10135,"close":10135,"volume":2808,"rsi_14":44.68,"sma_20":10162.0,"sma_60":10063.5,"sma_120":10001.11},{"date":"2025-12-26","open":10135,"high":10150,"low":10120,"close":10140,"volume":3082,"rsi_14":45.83,"sma_20":10160.5,"sma_60":10067.25,"sma_120":10003.52},{"date":"2025-12-29","open":10130,"high":10145,"low":10105,"close":10145,"volume":4752,"rsi_14":46.94,"sma_20":10160.5,"sma_60":10071.0,"sma_120":10005.6},{"date":"2025-12-30","open":10155,"high":10155,"low":10115,"close":10115,"volume":10239,"rsi_14":43.4,"sma_20":10158.5,"sma_60":10073.83,"sma_120":10007.59},{"date":"2026-01-02","open":10115,"high":10180,"low":10110,"close":10150,"volume":14530,"rsi_14":50.85,"sma_20":10158.5,"sma_60":10078.15,"sma_120":10009.59},{"date":"2026-01-05","open":10170,"high":10230,"low":10170,"close":10220,"volume":7333,"rsi_14":59.15,"sma_20":10161.75,"sma_60":10083.07,"sma_120":10012.3},{"date":"2026-01-06","open":10220,"high":10260,"low":10220,"close":10235,"volume":8161,"rsi_14":63.38,"sma_20":10165.5,"sma_60":10088.23,"sma_120":10014.8},{"date":"2026-01-07","open":10235,"high":10255,"low":10200,"close":10245,"volume":7992,"rsi_14":58.06,"sma_20":10169.75,"sma_60":10094.13,"sma_120":10016.84},{"date":"2026-01-08","open":10245,"high":10260,"low":10215,"close":10255,"volume":5600,"rsi_14":55.17,"sma_20":10174.5,"sma_60":10100.53,"sma_120":10019.13},{"date":"2026-01-09","open":10255,"high":10275,"low":10230,"close":10260,"volume":3412,"rsi_14":57.89,"sma_20":10180.0,"sma_60":10106.85,"sma_120":10021.3},{"date":"2026-01-12","open":10270,"high":10300,"low":10260,"close":10260,"volume":12925,"rsi_14":70.21,"sma_20":10185.75,"sma_60":10112.18,"sma_120":10023.47},{"date":"2026-01-13","open":10300,"high":10310,"low":10275,"close":10285,"volume":6751,"rsi_14":77.55,"sma_20":10192.25,"sma_60":10117.52,"sma_120":10026.05},{"date":"2026-01-14","open":10305,"high":10335,"low":10305,"close":10330,"volume":6390,"rsi_14":81.03,"sma_20":10201.75,"sma_60":10123.43,"sma_120":10028.42},{"date":"2026-01-15","open":10315,"high":10325,"low":10285,"close":10310,"volume":8974,"rsi_14":75.0,"sma_20":10207.5,"sma_60":10128.93,"sma_120":10031.09},{"date":"2026-01-16","open":10290,"high":10315,"low":10270,"close":10285,"volume":23348,"rsi_14":75.0,"sma_20":10210.5,"sma_60":10133.77,"sma_120":10033.59},{"date":"2026-01-19","open":10280,"high":10320,"low":10260,"close":10300,"volume":12781,"rsi_14":75.81,"sma_20":10214.75,"sma_60":10138.52,"sma_120":10036.26},{"date":"2026-01-20","open":10300,"high":10385,"low":10300,"close":10365,"volume":9534,"rsi_14":79.73,"sma_20":10224.75,"sma_60":10145.18,"sma_120":10039.47},{"date":"2026-01-21","open":10365,"high":10390,"low":10340,"close":10385,"volume":12852,"rsi_14":87.5,"sma_20":10236.5,"sma_60":10152.18,"sma_120":10043.01},{"date":"2026-01-22","open":10375,"high":10400,"low":10370,"close":10390,"volume":6648,"rsi_14":86.36,"sma_20":10248.5,"sma_60":10158.35,"sma_120":10046.76},{"date":"2026-01-23","open":10390,"high":10395,"low":10350,"close":10385,"volume":10639,"rsi_14":81.13,"sma_20":10259.75,"sma_60":10163.85,"sma_120":10050.59},{"date":"2026-01-26","open":10365,"high":10430,"low":10365,"close":10375,"volume":16692,"rsi_14":76.92,"sma_20":10271.75,"sma_60":10169.85,"sma_120":10054.05},{"date":"2026-01-27","open":10380,"high":10420,"low":10380,"close":10395,"volume":3999,"rsi_14":77.78,"sma_20":10284.5,"sma_60":10176.35,"sma_120":10057.63},{"date":"2026-01-28","open":10400,"high":10455,"low":10400,"close":10410,"volume":34920,"rsi_14":78.18,"sma_20":10297.75,"sma_60":10183.02,"sma_120":10061.34},{"date":"2026-01-29","open":10410,"high":10465,"low":10390,"close":10445,"volume":13753,"rsi_14":80.33,"sma_20":10314.25,"sma_60":10189.93,"sma_120":10066.25},{"date":"2026-01-30","open":10455,"high":10470,"low":10440,"close":10470,"volume":17107,"rsi_14":81.82,"sma_20":10330.25,"sma_60":10196.77,"sma_120":10070.96},{"date":"2026-02-02","open":10390,"high":10440,"low":10355,"close":10380,"volume":25394,"rsi_14":62.03,"sma_20":10338.25,"sma_60":10202.68,"sma_120":10074.46},{"date":"2026-02-03","open":10380,"high":10390,"low":10345,"close":10390,"volume":7268,"rsi_14":58.33,"sma_20":10346.0,"sma_60":10208.85,"sma_120":10077.79},{"date":"2026-02-04","open":10475,"high":10495,"low":10445,"close":10490,"volume":14004,"rsi_14":70.45,"sma_20":10358.25,"sma_60":10217.18,"sma_120":10082.08},{"date":"2026-02-05","open":10525,"high":10525,"low":10445,"close":10490,"volume":17696,"rsi_14":74.7,"sma_20":10370.0,"sma_60":10225.02,"sma_120":10086.33},{"date":"2026-02-06","open":10490,"high":10500,"low":10375,"close":10415,"volume":19154,"rsi_14":62.11,"sma_20":10377.75,"sma_60":10231.68,"sma_120":10090.29},{"date":"2026-02-09","open":10460,"high":10535,"low":10460,"close":10530,"volume":29842,"rsi_14":65.71,"sma_20":10391.25,"sma_60":10239.43,"sma_120":10095.33},{"date":"2026-02-10","open":10530,"high":10610,"low":10525,"close":10560,"volume":36189,"rsi_14":66.36,"sma_20":10405.0,"sma_60":10246.03,"sma_120":10100.62},{"date":"2026-02-11","open":10665,"high":10685,"low":10610,"close":10660,"volume":15557,"rsi_14":71.43,"sma_20":10421.5,"sma_60":10254.87,"sma_120":10106.83},{"date":"2026-02-12","open":10660,"high":10695,"low":10650,"close":10670,"volume":13252,"rsi_14":72.44,"sma_20":10439.5,"sma_60":10263.38,"sma_120":10113.29},{"date":"2026-02-13","open":10685,"high":10745,"low":10685,"close":10740,"volume":19559,"rsi_14":76.26,"sma_20":10462.25,"sma_60":10274.22,"sma_120":10120.37},{"date":"2026-02-19","open":10670,"high":10755,"low":10670,"close":10740,"volume":26539,"rsi_14":75.56,"sma_20":10484.25,"sma_60":10285.13,"sma_120":10127.44},{"date":"2026-02-20","open":10750,"high":10805,"low":10715,"close":10770,"volume":29128,"rsi_14":76.09,"sma_20":10504.5,"sma_60":10295.07,"sma_120":10134.61},{"date":"2026-02-23","open":10780,"high":10815,"low":10735,"close":10740,"volume":21914,"rsi_14":71.53,"sma_20":10522.25,"sma_60":10304.67,"sma_120":10141.4},{"date":"2026-02-24","open":10800,"high":10805,"low":10745,"close":10800,"volume":14217,"rsi_14":72.92,"sma_20":10542.75,"sma_60":10317.0,"sma_120":10148.57},{"date":"2026-02-25","open":10800,"high":10810,"low":10740,"close":10780,"volume":24856,"rsi_14":80.77,"sma_20":10562.5,"sma_60":10328.25,"sma_120":10155.61},{"date":"2026-02-26","open":10785,"high":10835,"low":10730,"close":10775,"volume":27971,"rsi_14":79.84,"sma_20":10582.5,"sma_60":10338.75,"sma_120":10162.73},{"date":"2026-02-27","open":10755,"high":10790,"low":10720,"close":10720,"volume":16684,"rsi_14":69.17,"sma_20":10598.75,"sma_60":10347.92,"sma_120":10169.36},{"date":"2026-03-03","open":9810,"high":10750,"low":9810,"close":10580,"volume":33564,"rsi_14":56.08,"sma_20":10607.25,"sma_60":10355.17,"sma_120":10175.18},{"date":"2026-03-04","open":10520,"high":10520,"low":10250,"close":10315,"volume":50011,"rsi_14":44.62,"sma_20":10600.75,"sma_60":10357.83,"sma_120":10178.68},{"date":"2026-03-05","open":10315,"high":10350,"low":10255,"close":10270,"volume":36638,"rsi_14":34.88,"sma_20":10590.75,"sma_60":10359.83,"sma_120":10181.88},{"date":"2026-03-06","open":10280,"high":10415,"low":10280,"close":10415,"volume":24643,"rsi_14":42.56,"sma_20":10592.5,"sma_60":10364.17,"sma_120":10186.33},{"date":"2026-03-09","open":10310,"high":10310,"low":10195,"close":10235,"volume":11816,"rsi_14":29.86,"sma_20":10584.75,"sma_60":10365.42,"sma_120":10189.12},{"date":"2026-03-10","open":10235,"high":10335,"low":10235,"close":10260,"volume":10200,"rsi_14":30.84,"sma_20":10573.25,"sma_60":10367.08,"sma_120":10192.04},{"date":"2026-03-11","open":10340,"high":10420,"low":10315,"close":10315,"volume":13208,"rsi_14":29.86,"sma_20":10564.5,"sma_60":10369.67,"sma_120":10195.21},{"date":"2026-03-12","open":10310,"high":10370,"low":10300,"close":10305,"volume":9060,"rsi_14":29.58,"sma_20":10559.0,"sma_60":10372.25,"sma_120":10198.29},{"date":"2026-03-13","open":10380,"high":10380,"low":10260,"close":10335,"volume":4892,"rsi_14":29.58,"sma_20":10549.25,"sma_60":10375.42,"sma_120":10201.79},{"date":"2026-03-16","open":10335,"high":10335,"low":10275,"close":10280,"volume":9753,"rsi_14":28.9,"sma_20":10535.25,"sma_60":10377.5,"sma_120":10204.58},{"date":"2026-03-17","open":10290,"high":10405,"low":10290,"close":10400,"volume":13621,"rsi_14":32.61,"sma_20":10522.25,"sma_60":10381.83,"sma_120":10208.29},{"date":"2026-03-18","open":10400,"high":10445,"low":10360,"close":10435,"volume":8219,"rsi_14":35.19,"sma_20":10510.5,"sma_60":10385.83,"sma_120":10212.25},{"date":"2026-03-19","open":10435,"high":10435,"low":10345,"close":10345,"volume":5911,"rsi_14":32.8,"sma_20":10490.75,"sma_60":10387.83,"sma_120":10215.58},{"date":"2026-03-20","open":10345,"high":10420,"low":10345,"close":10350,"volume":7967,"rsi_14":34.58,"sma_20":10471.25,"sma_60":10390.08,"sma_120":10219.08},{"date":"2026-03-23","open":10335,"high":10335,"low":10175,"close":10275,"volume":16374,"rsi_14":36.56,"sma_20":10446.5,"sma_60":10391.92,"sma_120":10221.83},{"date":"2026-03-24","open":10205,"high":10270,"low":10190,"close":10210,"volume":7980,"rsi_14":44.39,"sma_20":10420.0,"sma_60":10392.92,"sma_120":10224.0},{"date":"2026-03-25","open":10365,"high":10380,"low":10270,"close":10340,"volume":8390,"rsi_14":53.43,"sma_20":10397.0,"sma_60":10396.08,"sma_120":10227.17},{"date":"2026-03-26","open":10325,"high":10372,"low":10300,"close":10345,"volume":22029,"rsi_14":46.02,"sma_20":10375.25,"sma_60":10399.17,"sma_120":10230.0},{"date":"2026-03-27","open":10270,"high":10340,"low":10230,"close":10290,"volume":12539,"rsi_14":53.64,"sma_20":10351.0,"sma_60":10401.75,"sma_120":10232.62},{"date":"2026-03-30","open":10215,"high":10512,"low":10215,"close":10245,"volume":9883,"rsi_14":49.03,"sma_20":10327.25,"sma_60":10403.5,"sma_120":10235.38},{"date":"2026-03-31","open":10240,"high":10325,"low":10220,"close":10230,"volume":19539,"rsi_14":44.22,"sma_20":10309.75,"sma_60":10404.92,"sma_120":10237.96},{"date":"2026-04-01","open":10280,"high":10800,"low":10280,"close":10335,"volume":10865,"rsi_14":51.81,"sma_20":10310.75,"sma_60":10408.58,"sma_120":10241.21},{"date":"2026-04-02","open":10370,"high":10425,"low":10255,"close":10270,"volume":10372,"rsi_14":46.24,"sma_20":10310.75,"sma_60":10410.58,"sma_120":10244.37},{"date":"2026-04-03","open":10320,"high":10325,"low":10245,"close":10245,"volume":12812,"rsi_14":47.9,"sma_20":10302.25,"sma_60":10411.0,"sma_120":10247.03},{"date":"2026-04-06","open":10245,"high":10290,"low":10235,"close":10260,"volume":3217,"rsi_14":40.41,"sma_20":10303.5,"sma_60":10411.42,"sma_120":10249.83},{"date":"2026-04-07","open":10260,"high":10315,"low":10215,"close":10215,"volume":2480,"rsi_14":35.14,"sma_20":10301.25,"sma_60":10410.92,"sma_120":10252.52},{"date":"2026-04-08","open":10385,"high":10385,"low":10300,"close":10325,"volume":20841,"rsi_14":48.68,"sma_20":10301.75,"sma_60":10412.08,"sma_120":10256.31},{"date":"2026-04-09","open":10425,"high":10430,"low":10395,"close":10430,"volume":11137,"rsi_14":54.65,"sma_20":10308.0,"sma_60":10414.92,"sma_120":10260.88},{"date":"2026-04-10","open":10430,"high":10445,"low":10380,"close":10405,"volume":7225,"rsi_14":58.02,"sma_20":10311.5,"sma_60":10417.33,"sma_120":10264.76},{"date":"2026-04-13","open":10400,"high":10440,"low":10350,"close":10400,"volume":6224,"rsi_14":62.67,"sma_20":10317.5,"sma_60":10419.25,"sma_120":10268.38},{"date":"2026-04-14","open":10435,"high":10490,"low":10395,"close":10400,"volume":25274,"rsi_14":54.84,"sma_20":10317.5,"sma_60":10420.42,"sma_120":10271.92},{"date":"2026-04-15","open":10440,"high":10510,"low":10440,"close":10470,"volume":9333,"rsi_14":59.12,"sma_20":10319.25,"sma_60":10423.08,"sma_120":10276.01},{"date":"2026-04-16","open":10510,"high":10570,"low":10510,"close":10515,"volume":13579,"rsi_14":66.67,"sma_20":10327.75,"sma_60":10426.92,"sma_120":10280.34},{"date":"2026-04-17","open":10540,"high":10585,"low":10540,"close":10565,"volume":5973,"rsi_14":73.53,"sma_20":10338.5,"sma_60":10431.33,"sma_120":10284.92},{"date":"2026-04-20","open":10565,"high":10610,"low":10555,"close":10555,"volume":19879,"rsi_14":74.07,"sma_20":10352.5,"sma_60":10434.5,"sma_120":10289.84},{"date":"2026-04-21","open":10585,"high":10585,"low":10530,"close":10570,"volume":12991,"rsi_14":70.09,"sma_20":10370.5,"sma_60":10437.58,"sma_120":10294.88},{"date":"2026-04-22","open":10565,"high":10570,"low":10500,"close":10500,"volume":23309,"rsi_14":69.49,"sma_20":10378.5,"sma_60":10439.42,"sma_120":10298.88},{"date":"2026-04-23","open":10525,"high":10570,"low":10470,"close":10480,"volume":8876,"rsi_14":70.09,"sma_20":10385.25,"sma_60":10441.0,"sma_120":10302.42},{"date":"2026-04-24","open":10500,"high":10560,"low":10495,"close":10535,"volume":7988,"rsi_14":72.0,"sma_20":10397.5,"sma_60":10443.67,"sma_120":10306.76},{"date":"2026-04-27","open":10520,"high":10595,"low":10500,"close":10515,"volume":10081,"rsi_14":75.0,"sma_20":10411.0,"sma_60":10445.67,"sma_120":10311.01},{"date":"2026-04-28","open":10500,"high":10550,"low":10490,"close":10490,"volume":9735,"rsi_14":66.02,"sma_20":10424.0,"sma_60":10447.0,"sma_120":10315.01},{"date":"2026-04-29","open":10505,"high":10555,"low":10460,"close":10465,"volume":9336,"rsi_14":54.02,"sma_20":10430.5,"sma_60":10447.33,"sma_120":10318.63},{"date":"2026-04-30","open":10455,"high":10505,"low":10410,"close":10410,"volume":11247,"rsi_14":50.54,"sma_20":10437.5,"sma_60":10446.33,"sma_120":10321.55},{"date":"2026-05-04","open":10435,"high":10485,"low":10405,"close":10405,"volume":16732,"rsi_14":50.54,"sma_20":10445.5,"sma_60":10446.75,"sma_120":10324.72},{"date":"2026-05-06","open":10405,"high":10465,"low":10365,"close":10370,"volume":17213,"rsi_14":47.0,"sma_20":10451.0,"sma_60":10446.42,"sma_120":10327.63},{"date":"2026-05-07","open":10365,"high":10440,"low":10365,"close":10380,"volume":17166,"rsi_14":39.77,"sma_20":10459.25,"sma_60":10444.58,"sma_120":10330.88},{"date":"2026-05-08","open":10440,"high":10440,"low":10360,"close":10420,"volume":21095,"rsi_14":39.08,"sma_20":10464.0,"sma_60":10443.42,"sma_120":10334.22},{"date":"2026-05-11","open":10420,"high":10450,"low":10377,"close":10400,"volume":44955,"rsi_14":29.63,"sma_20":10462.5,"sma_60":10443.17,"sma_120":10337.42},{"date":"2026-05-12","open":10400,"high":10440,"low":10330,"close":10330,"volume":39190,"rsi_14":25.81,"sma_20":10458.75,"sma_60":10439.83,"sma_120":10339.63},{"date":"2026-05-13","open":10410,"high":10410,"low":10285,"close":10295,"volume":38904,"rsi_14":21.65,"sma_20":10453.5,"sma_60":10435.42,"sma_120":10340.73},{"date":"2026-05-14","open":10295,"high":10440,"low":10295,"close":10440,"volume":9600,"rsi_14":44.64,"sma_20":10455.5,"sma_60":10431.75,"sma_120":10343.31},{"date":"2026-05-15","open":10440,"high":10440,"low":10275,"close":10295,"volume":16133,"rsi_14":36.5,"sma_20":10446.75,"sma_60":10425.5,"sma_120":10344.44},{"date":"2026-05-18","open":10370,"high":10370,"low":10180,"close":10210,"volume":8303,"rsi_14":27.27,"sma_20":10431.5,"sma_60":10416.67,"sma_120":10345.44},{"date":"2026-05-19","open":10200,"high":10275,"low":10200,"close":10230,"volume":10824,"rsi_14":30.07,"sma_20":10414.75,"sma_60":10408.17,"sma_120":10346.65},{"date":"2026-05-20","open":10160,"high":10230,"low":10110,"close":10125,"volume":7318,"rsi_14":27.04,"sma_20":10393.25,"sma_60":10397.42,"sma_120":10346.24},{"date":"2026-05-21","open":10170,"high":10255,"low":10170,"close":10175,"volume":16920,"rsi_14":32.32,"sma_20":10373.5,"sma_60":10388.0,"sma_120":10346.33},{"date":"2026-05-22","open":10290,"high":10365,"low":10255,"close":10335,"volume":15959,"rsi_14":45.95,"sma_20":10365.25,"sma_60":10380.25,"sma_120":10348.62},{"date":"2026-05-26","open":10320,"high":10395,"low":10255,"close":10260,"volume":11768,"rsi_14":42.71,"sma_20":10354.25,"sma_60":10371.58,"sma_120":10349.92},{"date":"2026-05-27","open":10255,"high":10350,"low":10220,"close":10235,"volume":14324,"rsi_14":43.15,"sma_20":10339.25,"sma_60":10362.58,"sma_120":10350.67},{"date":"2026-05-28","open":10330,"high":10330,"low":10170,"close":10185,"volume":5499,"rsi_14":40.49,"sma_20":10322.75,"sma_60":10353.67,"sma_120":10350.79},{"date":"2026-05-29","open":10200,"high":10300,"low":10185,"close":10185,"volume":20468,"rsi_14":38.07,"sma_20":10307.5,"sma_60":10347.08,"sma_120":10351.12},{"date":"2026-06-01","open":10200,"high":10325,"low":10195,"close":10210,"volume":16010,"rsi_14":40.4,"sma_20":10294.75,"sma_60":10345.33,"sma_120":10351.58},{"date":"2026-06-02","open":10225,"high":10355,"low":10185,"close":10230,"volume":16179,"rsi_14":44.68,"sma_20":10285.75,"sma_60":10344.67,"sma_120":10352.25},{"date":"2026-06-04","open":10230,"high":10230,"low":10145,"close":10150,"volume":9557,"rsi_14":42.64,"sma_20":10273.0,"sma_60":10340.25,"sma_120":10352.21},{"date":"2026-06-05","open":10260,"high":10285,"low":10115,"close":10125,"volume":25847,"rsi_14":31.79,"sma_20":10260.75,"sma_60":10338.42,"sma_120":10351.92},{"date":"2026-06-08","open":9845,"high":10160,"low":9845,"close":10055,"volume":4165,"rsi_14":34.81,"sma_20":10244.5,"sma_60":10335.0,"sma_120":10351.04},{"date":"2026-06-09","open":10215,"high":10215,"low":10050,"close":10075,"volume":8166,"rsi_14":40.69,"sma_20":10227.25,"sma_60":10331.0,"sma_120":10350.33},{"date":"2026-06-10","open":10100,"high":10185,"low":10065,"close":10120,"volume":6885,"rsi_14":42.67,"sma_20":10213.25,"sma_60":10327.92,"sma_120":10350.08},{"date":"2026-06-11","open":10115,"high":10165,"low":10050,"close":10115,"volume":2654,"rsi_14":49.23,"sma_20":10202.5,"sma_60":10324.25,"sma_120":10349.83},{"date":"2026-06-12","open":10200,"high":10250,"low":10180,"close":10190,"volume":6967,"rsi_14":51.11,"sma_20":10197.25,"sma_60":10322.75,"sma_120":10350.12},{"date":"2026-06-15","open":10220,"high":10305,"low":10215,"close":10230,"volume":7484,"rsi_14":40.54,"sma_20":10186.75,"sma_60":10319.92,"sma_120":10350.88},{"date":"2026-06-16","open":10250,"high":10325,"low":10225,"close":10285,"volume":17942,"rsi_14":52.34,"sma_20":10186.25,"sma_60":10317.42,"sma_120":10351.62},{"date":"2026-06-17","open":10230,"high":10300,"low":10220,"close":10220,"volume":6933,"rsi_14":48.7,"sma_20":10186.75,"sma_60":10315.33,"sma_120":10351.58},{"date":"2026-06-18","open":10260,"high":10265,"low":10175,"close":10255,"volume":49317,"rsi_14":56.25,"sma_20":10188.0,"sma_60":10313.75,"sma_120":10351.92},{"date":"2026-06-19","open":10215,"high":10215,"low":10055,"close":10070,"volume":56202,"rsi_14":42.28,"sma_20":10185.25,"sma_60":10310.33,"sma_120":10351.12},{"date":"2026-06-22","open":10070,"high":10110,"low":9995,"close":10075,"volume":20579,"rsi_14":40.69,"sma_20":10180.25,"sma_60":10308.08,"sma_120":10350.5},{"date":"2026-06-23","open":10075,"high":10110,"low":9965,"close":9970,"volume":10625,"rsi_14":33.95,"sma_20":10162.0,"sma_60":10301.92,"sma_120":10349.0},{"date":"2026-06-24","open":9970,"high":10055,"low":9915,"close":10050,"volume":5542,"rsi_14":43.83,"sma_20":10151.5,"sma_60":10297.0,"sma_120":10348.08},{"date":"2026-06-25","open":10050,"high":10135,"low":10025,"close":10090,"volume":6315,"rsi_14":47.88,"sma_20":10144.25,"sma_60":10293.67,"sma_120":10347.71},{"date":"2026-06-26","open":10080,"high":10080,"low":9930,"close":9990,"volume":4301,"rsi_14":46.2,"sma_20":10134.5,"sma_60":10289.42,"sma_120":10346.46},{"date":"2026-06-29","open":9990,"high":10130,"low":9990,"close":10075,"volume":11337,"rsi_14":50.0,"sma_20":10129.0,"sma_60":10286.83,"sma_120":10345.88},{"date":"2026-06-30","open":10195,"high":10205,"low":10060,"close":10140,"volume":1068,"rsi_14":51.06,"sma_20":10125.5,"sma_60":10283.58,"sma_120":10346.08},{"date":"2026-07-01","open":10040,"high":10140,"low":10025,"close":10035,"volume":2461,"rsi_14":46.15,"sma_20":10115.75,"sma_60":10279.67,"sma_120":10345.12},{"date":"2026-07-02","open":10040,"high":10165,"low":10010,"close":10145,"volume":3348,"rsi_14":47.91,"sma_20":10115.5,"sma_60":10278.0,"sma_120":10344.5},{"date":"2026-07-03","open":10210,"high":10210,"low":10095,"close":10155,"volume":8846,"rsi_14":46.41,"sma_20":10117.0,"sma_60":10276.25,"sma_120":10343.83},{"date":"2026-07-06","open":10185,"high":10200,"low":10050,"close":10165,"volume":1171,"rsi_14":44.0,"sma_20":10122.5,"sma_60":10275.42,"sma_120":10343.17},{"date":"2026-07-07","open":10145,"high":10220,"low":10075,"close":10120,"volume":962,"rsi_14":44.9,"sma_20":10124.75,"sma_60":10272.0,"sma_120":10342.04},{"date":"2026-07-08","open":10230,"high":10230,"low":10085,"close":10095,"volume":6244,"rsi_14":41.75,"sma_20":10123.5,"sma_60":10266.42,"sma_120":10340.67},{"date":"2026-07-09","open":10140,"high":10145,"low":9990,"close":10105,"volume":1258,"rsi_14":52.2,"sma_20":10123.0,"sma_60":10261.42,"sma_120":10339.38},{"date":"2026-07-10","open":10035,"high":10160,"low":10035,"close":10060,"volume":1602,"rsi_14":49.1,"sma_20":10116.5,"sma_60":10255.75,"sma_120":10337.5},{"date":"2026-07-13","open":10070,"high":10170,"low":10005,"close":10110,"volume":9936,"rsi_14":58.97,"sma_20":10110.5,"sma_60":10250.92,"sma_120":10335.67},{"date":"2026-07-14","open":9970,"high":10070,"low":9925,"close":10065,"volume":13168,"rsi_14":51.01,"sma_20":10099.5,"sma_60":10244.17,"sma_120":10333.62},{"date":"2026-07-15","open":10065,"high":10065,"low":9945,"close":9985,"volume":24822,"rsi_14":43.31,"sma_20":10087.75,"sma_60":10235.33,"sma_120":10331.12},{"date":"2026-07-16","open":10010,"high":10105,"low":9970,"close":10075,"volume":39191,"rsi_14":55.48,"sma_20":10078.75,"sma_60":10227.17,"sma_120":10329.25},{"date":"2026-07-20","open":10035,"high":10065,"low":10000,"close":10020,"volume":4645,"rsi_14":46.31,"sma_20":10076.25,"sma_60":10218.25,"sma_120":10326.38},{"date":"2026-07-21","open":9975,"high":10065,"low":9960,"close":10055,"volume":1738,"rsi_14":44.06,"sma_20":10075.25,"sma_60":10209.67,"sma_120":10323.62},{"date":"2026-07-22","open":10085,"high":10085,"low":10045,"close":10060,"volume":4722,"rsi_14":52.03,"sma_20":10079.75,"sma_60":10202.33,"sma_120":10320.88},{"date":"2026-07-23","open":10060,"high":10105,"low":10030,"close":10090,"volume":1446,"rsi_14":44.86,"sma_20":10081.75,"sma_60":10195.83,"sma_120":10318.42},{"date":"2026-07-24","open":10135,"high":10175,"low":10100,"close":10160,"volume":31743,"rsi_14":50.42,"sma_20":10085.25,"sma_60":10189.58,"sma_120":10316.62},{"date":"2026-07-27","open":10160,"high":10230,"low":10145,"close":10220,"volume":11734,"rsi_14":54.26,"sma_20":10096.75,"sma_60":10184.67,"sma_120":10315.17},{"date":"2026-07-28","open":10210,"high":10220,"low":10095,"close":10135,"volume":1843,"rsi_14":51.09,"sma_20":10099.75,"sma_60":10178.75,"sma_120":10312.88},{"date":"2026-07-29","open":10135,"high":10160,"low":10000,"close":10075,"volume":10840,"rsi_14":48.61,"sma_20":10096.5,"sma_60":10172.25,"sma_120":10309.79},{"date":"2026-07-30","open":10025,"high":10180,"low":10025,"close":10140,"volume":4627,"rsi_14":52.26,"sma_20":10101.75,"sma_60":10167.75,"sma_120":10307.04},{"date":"2026-07-31","open":10055,"high":10145,"low":10015,"close":10085,"volume":13589,"rsi_14":51.59,"sma_20":10098.75,"sma_60":10162.42,"sma_120":10304.58},{"date":"2026-08-03","open":10145,"high":10150,"low":10055,"close":10125,"volume":1138,"rsi_14":50.97,"sma_20":10097.25,"sma_60":10158.33,"sma_120":10302.38},{"date":"2026-08-04","open":10125,"high":10200,"low":10050,"close":10115,"volume":11131,"rsi_14":53.38,"sma_20":10094.75,"sma_60":10153.92,"sma_120":10299.25},{"date":"2026-08-05","open":10205,"high":10220,"low":10150,"close":10190,"volume":9153,"rsi_14":63.95,"sma_20":10098.25,"sma_60":10150.08,"sma_120":10296.75},{"date":"2026-08-06","open":10100,"high":10340,"low":10100,"close":10240,"volume":17741,"rsi_14":61.87,"sma_20":10105.5,"sma_60":10147.42,"sma_120":10295.29},{"date":"2026-08-07","open":10340,"high":10390,"low":10250,"close":10390,"volume":15651,"rsi_14":73.42,"sma_20":10119.75,"sma_60":10148.42,"sma_120":10294.12},{"date":"2026-08-10","open":10295,"high":10385,"low":10255,"close":10295,"volume":23010,"rsi_14":64.12,"sma_20":10131.5,"sma_60":10148.42,"sma_120":10291.92},{"date":"2026-08-11","open":10330,"high":10420,"low":10330,"close":10400,"volume":8276,"rsi_14":67.89,"sma_20":10146.0,"sma_60":10147.75,"sma_120":10289.75},{"date":"2026-08-12","open":10330,"high":10435,"low":10315,"close":10395,"volume":15886,"rsi_14":66.49,"sma_20":10162.5,"sma_60":10149.42,"sma_120":10287.46},{"date":"2026-08-13","open":10295,"high":10400,"low":10295,"close":10380,"volume":15669,"rsi_14":62.64,"sma_20":10182.25,"sma_60":10152.25,"sma_120":10284.46},{"date":"2026-08-14","open":10305,"high":10400,"low":10300,"close":10395,"volume":10330,"rsi_14":60.61,"sma_20":10198.25,"sma_60":10155.0,"sma_120":10281.58},{"date":"2026-08-18","open":10380,"high":10380,"low":10270,"close":10315,"volume":8682,"rsi_14":60.98,"sma_20":10213.0,"sma_60":10158.17,"sma_120":10277.79},{"date":"2026-08-19","open":10215,"high":10295,"low":10195,"close":10285,"volume":3721,"rsi_14":63.29,"sma_20":10224.5,"sma_60":10160.0,"sma_120":10274.0},{"date":"2026-08-20","open":10355,"high":10365,"low":10260,"close":10355,"volume":21748,"rsi_14":63.52,"sma_20":10239.25,"sma_60":10160.33,"sma_120":10270.29},{"date":"2026-08-21","open":10225,"high":10320,"low":10220,"close":10315,"volume":3145,"rsi_14":64.74,"sma_20":10250.5,"sma_60":10161.25,"sma_120":10266.42},{"date":"2026-08-24","open":10365,"high":10385,"low":10285,"close":10375,"volume":9588,"rsi_14":65.62,"sma_20":10261.25,"sma_60":10163.58,"sma_120":10263.08},{"date":"2026-08-25","open":10420,"high":10420,"low":10295,"close":10335,"volume":15668,"rsi_14":63.25,"sma_20":10267.0,"sma_60":10166.08,"sma_120":10259.88},{"date":"2026-08-26","open":10465,"high":10480,"low":10390,"close":10475,"volume":8856,"rsi_14":65.92,"sma_20":10284.0,"sma_60":10170.92,"sma_120":10259.0},{"date":"2026-08-27","open":10475,"high":10485,"low":10375,"close":10380,"volume":13247,"rsi_14":57.45,"sma_20":10299.25,"sma_60":10173.75,"sma_120":10259.54},{"date":"2026-08-28","open":10445,"high":10445,"low":10355,"close":10430,"volume":679,"rsi_14":52.38,"sma_20":10313.75,"sma_60":10177.08,"sma_120":10260.88},{"date":"2026-08-31","open":10430,"high":10450,"low":10320,"close":10370,"volume":15059,"rsi_14":54.66,"sma_20":10328.0,"sma_60":10180.75,"sma_120":10260.5},{"date":"2026-09-01","open":10435,"high":10440,"low":10320,"close":10330,"volume":16522,"rsi_14":45.27,"sma_20":10338.25,"sma_60":10184.17,"sma_120":10261.29},{"date":"2026-09-02","open":10365,"high":10375,"low":10270,"close":10270,"volume":3262,"rsi_14":42.14,"sma_20":10346.0,"sma_60":10187.75,"sma_120":10261.38},{"date":"2026-09-03","open":10345,"high":10355,"low":10270,"close":10340,"volume":5402,"rsi_14":47.65,"sma_20":10353.5,"sma_60":10192.17,"sma_120":10261.58},{"date":"2026-09-04","open":10345,"high":10350,"low":10230,"close":10250,"volume":18289,"rsi_14":42.16,"sma_20":10354.0,"sma_60":10194.33,"sma_120":10261.12},{"date":"2026-09-07","open":10320,"high":10320,"low":10215,"close":10225,"volume":9046,"rsi_14":44.83,"sma_20":10345.75,"sma_60":10196.17,"sma_120":10260.21},{"date":"2026-09-08","open":10235,"high":10285,"low":10210,"close":10220,"volume":15807,"rsi_14":46.15,"sma_20":10342.0,"sma_60":10196.67,"sma_120":10259.71},{"date":"2026-09-09","open":10250,"high":10270,"low":10195,"close":10250,"volume":8564,"rsi_14":43.48,"sma_20":10334.5,"sma_60":10197.0,"sma_120":10258.46},{"date":"2026-09-10","open":10250,"high":10250,"low":10135,"close":10225,"volume":4962,"rsi_14":44.3,"sma_20":10326.0,"sma_60":10196.0,"sma_120":10256.71},{"date":"2026-09-11","open":10170,"high":10190,"low":10147,"close":10180,"volume":2561,"rsi_14":37.42,"sma_20":10316.0,"sma_60":10195.33,"sma_120":10255.33},{"date":"2026-09-14","open":10170,"high":10190,"low":10125,"close":10190,"volume":2772,"rsi_14":40.27,"sma_20":10305.75,"sma_60":10194.25,"sma_120":10254.0},{"date":"2026-09-15","open":10190,"high":10190,"low":10120,"close":10120,"volume":470,"rsi_14":23.7,"sma_20":10296.0,"sma_60":10195.08,"sma_120":10252.71},{"date":"2026-09-16","open":10090,"high":10155,"low":10065,"close":10080,"volume":1356,"rsi_14":25.81,"sma_20":10285.75,"sma_60":10195.17,"sma_120":10251.62},{"date":"2026-09-17","open":10100,"high":10165,"low":10090,"close":10100,"volume":3456,"rsi_14":22.03,"sma_20":10273.0,"sma_60":10197.33,"sma_120":10249.62},{"date":"2026-09-18","open":10040,"high":10175,"low":10040,"close":10080,"volume":10057,"rsi_14":23.64,"sma_20":10261.25,"sma_60":10197.83,"sma_120":10247.42},{"date":"2026-09-21","open":10165,"high":10165,"low":10080,"close":10110,"volume":1368,"rsi_14":29.63,"sma_20":10248.0,"sma_60":10198.17,"sma_120":10245.92},{"date":"2026-09-22","open":10300,"high":10300,"low":10080,"close":10150,"volume":1119,"rsi_14":38.46,"sma_20":10238.75,"sma_60":10200.83,"sma_120":10245.12},{"date":"2026-09-23","open":10080,"high":10165,"low":10080,"close":10105,"volume":2081,"rsi_14":26.26,"sma_20":10220.25,"sma_60":10201.33,"sma_120":10244.08},{"date":"2026-09-28","open":10145,"high":10155,"low":10075,"close":10135,"volume":10140,"rsi_14":36.78,"sma_20":10208.0,"sma_60":10201.25,"sma_120":10242.42},{"date":"2026-09-29","open":10180,"high":10180,"low":10055,"close":10060,"volume":13748,"rsi_14":32.99,"sma_20":10189.5,"sma_60":10201.67,"sma_120":10240.67},{"date":"2026-09-30","open":10160,"high":10160,"low":10075,"close":10080,"volume":4709,"rsi_14":36.0,"sma_20":10175.0,"sma_60":10200.58,"sma_120":10239.29},{"date":"2026-10-01","open":10150,"high":10150,"low":10075,"close":10125,"volume":1121,"rsi_14":37.86,"sma_20":10164.75,"sma_60":10200.08,"sma_120":10238.17},{"date":"2026-10-02","open":10195,"high":10195,"low":10155,"close":10170,"volume":976,"rsi_14":44.86,"sma_20":10159.75,"sma_60":10200.17,"sma_120":10237.79},{"date":"2026-10-06","open":10170,"high":10190,"low":10110,"close":10150,"volume":2351,"rsi_14":47.06,"sma_20":10150.25,"sma_60":10200.67,"sma_120":10236.33},{"date":"2026-10-07","open":10185,"high":10185,"low":10115,"close":10115,"volume":1781,"rsi_14":42.99,"sma_20":10143.5,"sma_60":10201.0,"sma_120":10233.71},{"date":"2026-10-08","open":10115,"high":10160,"low":10060,"close":10105,"volume":1351,"rsi_14":48.42,"sma_20":10137.5,"sma_60":10201.0,"sma_120":10231.21},{"date":"2026-10-12","open":10120,"high":10120,"low":10025,"close":10025,"volume":8194,"rsi_14":44.66,"sma_20":10127.75,"sma_60":10200.42,"sma_120":10228.08},{"date":"2026-10-13","open":10020,"high":10040,"low":9955,"close":9985,"volume":5164,"rsi_14":39.25,"sma_20":10114.5,"sma_60":10198.33,"sma_120":10224.62},{"date":"2026-10-14","open":10055,"high":10065,"low":9975,"close":10045,"volume":1812,"rsi_14":46.96,"sma_20":10105.5,"sma_60":10198.0,"sma_120":10221.08},{"date":"2026-10-15","open":9935,"high":10075,"low":9920,"close":9990,"volume":9649,"rsi_14":40.0,"sma_20":10096.0,"sma_60":10198.08,"sma_120":10216.71},{"date":"2026-10-16","open":10095,"high":10200,"low":10055,"close":10170,"volume":3879,"rsi_14":51.35,"sma_20":10095.0,"sma_60":10199.67,"sma_120":10213.42},{"date":"2026-10-19","open":10195,"high":10205,"low":10100,"close":10190,"volume":3124,"rsi_14":55.94,"sma_20":10098.5,"sma_60":10202.5,"sma_120":10210.38},{"date":"2026-10-20","open":10250,"high":10250,"low":10115,"close":10125,"volume":3338,"rsi_14":49.33,"sma_20":10100.75,"sma_60":10203.67,"sma_120":10206.67},{"date":"2026-10-21","open":10245,"high":10245,"low":10155,"close":10210,"volume":4063,"rsi_14":59.87,"sma_20":10106.25,"sma_60":10206.17,"sma_120":10204.25},{"date":"2026-10-22","open":10210,"high":10210,"low":10075,"close":10145,"volume":5215,"rsi_14":54.04,"sma_20":10109.5,"sma_60":10207.08,"sma_120":10201.46},{"date":"2026-10-23","open":10125,"high":10135,"low":10075,"close":10135,"volume":1237,"rsi_14":50.65,"sma_20":10110.75,"sma_60":10206.67,"sma_120":10198.12}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 경기방어채권혼합","phase":"above-fold","symbol_resolved":true}