{"status":"ok","report":{"price_analysis":{"current":45805.0,"change_1d":-0.8,"change_7d":-3.7,"change_30d":-3.2,"high_30d":51805.0,"low_30d":44895.0,"position_in_range":13.0,"support":45586.0,"resistance":51114.0},"summary":"ACE 일본Nikkei225(H)(238720)은(는) Nikkei 225를 추종하는 ETF입니다, 순자산 408억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 40.5로 중립 구간입니다. MACD(-235.02)가 시그널선(167.28)을 하회합니다(데드크로스). SMA20 48644, SMA60 47858 — 혼조세입니다. 볼린저밴드 45566~51722 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":40.510948905109494,"macd":-235.02431029801664,"macd_signal":167.2803305735027,"sma_20":48644.25,"sma_60":47858.333333333336,"bb_upper":51722.43335223878,"bb_lower":45566.06664776122,"atr_14":1272.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.00, 기관 순매수 336.00. 30일 누적: 외국인 -110.00, 기관 1361.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1.0,"institutional_flow":336.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":379.0,"retail_net":-379.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-350.0,"retail_net":350.0},{"date":"2026-10-20","foreign_net":-87.0,"institution_net":452.0,"retail_net":-365.0},{"date":"2026-10-19","foreign_net":48.0,"institution_net":284.0,"retail_net":-332.0},{"date":"2026-10-16","foreign_net":40.0,"institution_net":-429.0,"retail_net":389.0},{"date":"2026-10-15","foreign_net":-73.0,"institution_net":-127.0,"retail_net":200.0},{"date":"2026-10-14","foreign_net":7.0,"institution_net":30.0,"retail_net":-37.0},{"date":"2026-10-13","foreign_net":57.0,"institution_net":241.0,"retail_net":-298.0},{"date":"2026-10-12","foreign_net":12.0,"institution_net":132.0,"retail_net":-144.0},{"date":"2026-10-08","foreign_net":-53.0,"institution_net":61.0,"retail_net":-8.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-738.0,"retail_net":738.0},{"date":"2026-10-06","foreign_net":2.0,"institution_net":49.0,"retail_net":-51.0},{"date":"2026-10-02","foreign_net":-2.0,"institution_net":510.0,"retail_net":-508.0},{"date":"2026-10-01","foreign_net":-9.0,"institution_net":357.0,"retail_net":-348.0},{"date":"2026-09-30","foreign_net":77.0,"institution_net":-195.0,"retail_net":118.0},{"date":"2026-09-29","foreign_net":25.0,"institution_net":79.0,"retail_net":-104.0},{"date":"2026-09-28","foreign_net":-169.0,"institution_net":1012.0,"retail_net":-843.0},{"date":"2026-09-23","foreign_net":56.0,"institution_net":-533.0,"retail_net":477.0},{"date":"2026-09-22","foreign_net":-19.0,"institution_net":85.0,"retail_net":-66.0},{"date":"2026-09-21","foreign_net":15.0,"institution_net":105.0,"retail_net":-120.0},{"date":"2026-09-18","foreign_net":-2.0,"institution_net":156.0,"retail_net":-154.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":105.0,"retail_net":-105.0},{"date":"2026-09-16","foreign_net":40.0,"institution_net":32.0,"retail_net":-72.0},{"date":"2026-09-15","foreign_net":-40.0,"institution_net":-254.0,"retail_net":294.0},{"date":"2026-09-14","foreign_net":-47.0,"institution_net":-121.0,"retail_net":168.0},{"date":"2026-09-11","foreign_net":48.0,"institution_net":694.0,"retail_net":-742.0},{"date":"2026-09-10","foreign_net":-146.0,"institution_net":132.0,"retail_net":14.0},{"date":"2026-09-09","foreign_net":110.0,"institution_net":-301.0,"retail_net":191.0},{"date":"2026-09-08","foreign_net":-112.0,"institution_net":-325.0,"retail_net":437.0},{"date":"2026-09-07","foreign_net":112.0,"institution_net":-161.0,"retail_net":49.0}],"periods":{"d1":{"foreign_net":0,"institution_net":379.0,"retail_net":-379.0},"d3":{"foreign_net":-87.0,"institution_net":481.0,"retail_net":-394.0},"d7":{"foreign_net":-65.0,"institution_net":239.0,"retail_net":-174.0},"d14":{"foreign_net":-58.0,"institution_net":851.0,"retail_net":-793.0},"d30":{"foreign_net":-110.0,"institution_net":1361.0,"retail_net":-1251.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":38,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.5,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.2,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6638,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.66,"summary":"배당수익률 0.66%","metrics":[{"name":"배당수익률","value":0.66,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:17:14.593412+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Nikkei 225","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.3,"aum":40800000000.0,"aum_display":"408억","dividend_yield":null,"tracking_error":1.54,"holdings":[{"ticker":"","name":"YEN현금","weight":null},{"ticker":"","name":"SOFTBANK GROUP","weight":null},{"ticker":"","name":"TDK Corp","weight":null},{"ticker":"","name":"KDDI","weight":null},{"ticker":"","name":"NTT Inc","weight":null},{"ticker":"","name":"SOFTBANK Co","weight":null},{"ticker":"","name":"ADVANTEST CORP","weight":null},{"ticker":"","name":"KYOCERA","weight":null},{"ticker":"","name":"TERUMO","weight":null},{"ticker":"","name":"FUJIKURA LTD","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":45805.0,"change_pct":-0.77,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10640.0},{"date":"2016-10-25","close":10725.0},{"date":"2016-10-26","close":10824.0},{"date":"2016-10-27","close":10700.0},{"date":"2016-10-28","close":10779.0},{"date":"2016-10-31","close":10764.0},{"date":"2016-11-01","close":10769.0},{"date":"2016-11-02","close":10591.0},{"date":"2016-11-03","close":10596.0},{"date":"2016-11-04","close":10521.0},{"date":"2016-11-07","close":10591.0},{"date":"2016-11-08","close":10615.0},{"date":"2016-11-09","close":10130.0},{"date":"2016-11-10","close":10809.0},{"date":"2016-11-11","close":10789.0},{"date":"2016-11-14","close":10992.0},{"date":"2016-11-15","close":10982.0},{"date":"2016-11-16","close":11086.0},{"date":"2016-11-17","close":11062.0},{"date":"2016-11-18","close":11156.0},{"date":"2016-11-21","close":11161.0},{"date":"2016-11-22","close":11196.0},{"date":"2016-11-23","close":11196.0},{"date":"2016-11-24","close":11384.0},{"date":"2016-11-25","close":11369.0},{"date":"2016-11-28","close":11305.0},{"date":"2016-11-29","close":11344.0},{"date":"2016-11-30","close":11364.0},{"date":"2016-12-01","close":11453.0},{"date":"2016-12-02","close":11325.0},{"date":"2016-12-05","close":11260.0},{"date":"2016-12-06","close":11354.0},{"date":"2016-12-07","close":11453.0},{"date":"2016-12-08","close":11567.0},{"date":"2016-12-09","close":11716.0},{"date":"2016-12-12","close":11810.0},{"date":"2016-12-13","close":11855.0},{"date":"2016-12-14","close":11929.0},{"date":"2016-12-15","close":11895.0},{"date":"2016-12-16","close":11994.0},{"date":"2016-12-19","close":11989.0},{"date":"2016-12-20","close":12009.0},{"date":"2016-12-21","close":11954.0},{"date":"2016-12-22","close":11910.0},{"date":"2016-12-23","close":11939.0},{"date":"2016-12-26","close":11999.0},{"date":"2016-12-27","close":11929.0},{"date":"2016-12-28","close":11994.0},{"date":"2016-12-29","close":11890.0},{"date":"2017-01-02","close":11771.0},{"date":"2017-01-03","close":11875.0},{"date":"2017-01-04","close":12048.0},{"date":"2017-01-05","close":12048.0},{"date":"2017-01-06","close":12098.0},{"date":"2017-01-09","close":12108.0},{"date":"2017-01-10","close":11944.0},{"date":"2017-01-11","close":11959.0},{"date":"2017-01-12","close":11835.0},{"date":"2017-01-13","close":11900.0},{"date":"2017-01-16","close":11855.0},{"date":"2017-01-17","close":11657.0},{"date":"2017-01-18","close":11637.0},{"date":"2017-01-19","close":11756.0},{"date":"2017-01-20","close":11820.0},{"date":"2017-01-23","close":11711.0},{"date":"2017-01-24","close":11642.0},{"date":"2017-01-25","close":11756.0},{"date":"2017-01-26","close":11939.0},{"date":"2017-01-31","close":11746.0},{"date":"2017-02-01","close":11850.0},{"date":"2017-02-02","close":11652.0},{"date":"2017-02-03","close":11622.0},{"date":"2017-02-06","close":11662.0},{"date":"2017-02-07","close":11602.0},{"date":"2017-02-08","close":11686.0},{"date":"2017-02-09","close":11627.0},{"date":"2017-02-10","close":11905.0},{"date":"2017-02-13","close":11964.0},{"date":"2017-02-14","close":11900.0},{"date":"2017-02-15","close":12053.0},{"date":"2017-02-16","close":11979.0},{"date":"2017-02-17","close":11905.0},{"date":"2017-02-20","close":11920.0},{"date":"2017-02-21","close":11969.0},{"date":"2017-02-22","close":11954.0},{"date":"2017-02-23","close":11954.0},{"date":"2017-02-24","close":11939.0},{"date":"2017-02-27","close":11855.0},{"date":"2017-02-28","close":11810.0},{"date":"2017-03-02","close":12098.0},{"date":"2017-03-03","close":12034.0},{"date":"2017-03-06","close":12004.0},{"date":"2017-03-07","close":11994.0},{"date":"2017-03-08","close":11875.0},{"date":"2017-03-09","close":11964.0},{"date":"2017-03-10","close":12158.0},{"date":"2017-03-13","close":12177.0},{"date":"2017-03-14","close":12148.0},{"date":"2017-03-15","close":12138.0},{"date":"2017-03-16","close":12118.0},{"date":"2017-03-17","close":12039.0},{"date":"2017-03-20","close":12148.0},{"date":"2017-03-21","close":12058.0},{"date":"2017-03-22","close":11741.0},{"date":"2017-03-23","close":11776.0},{"date":"2017-03-24","close":11875.0},{"date":"2017-03-27","close":11761.0},{"date":"2017-03-28","close":11905.0},{"date":"2017-03-29","close":11850.0},{"date":"2017-03-30","close":11895.0},{"date":"2017-03-31","close":11746.0},{"date":"2017-04-03","close":11815.0},{"date":"2017-04-04","close":11686.0},{"date":"2017-04-05","close":11716.0},{"date":"2017-04-06","close":11558.0},{"date":"2017-04-07","close":11652.0},{"date":"2017-04-10","close":11677.0},{"date":"2017-04-11","close":11642.0},{"date":"2017-04-12","close":11518.0},{"date":"2017-04-13","close":11434.0},{"date":"2017-04-14","close":11424.0},{"date":"2017-04-17","close":11404.0},{"date":"2017-04-18","close":11434.0},{"date":"2017-04-19","close":11463.0},{"date":"2017-04-20","close":11483.0},{"date":"2017-04-21","close":11592.0},{"date":"2017-04-24","close":11731.0},{"date":"2017-04-25","close":11875.0},{"date":"2017-04-26","close":11974.0},{"date":"2017-04-27","close":11969.0},{"date":"2017-04-28","close":11964.0},{"date":"2017-05-02","close":12103.0},{"date":"2017-05-04","close":12128.0},{"date":"2017-05-08","close":12341.0},{"date":"2017-05-10","close":12376.0},{"date":"2017-05-11","close":12386.0},{"date":"2017-05-12","close":12316.0},{"date":"2017-05-15","close":12336.0},{"date":"2017-05-16","close":12346.0},{"date":"2017-05-17","close":12296.0},{"date":"2017-05-18","close":12153.0},{"date":"2017-05-19","close":12148.0},{"date":"2017-05-22","close":12247.0},{"date":"2017-05-23","close":12202.0},{"date":"2017-05-24","close":12267.0},{"date":"2017-05-25","close":12301.0},{"date":"2017-05-26","close":12242.0},{"date":"2017-05-29","close":12232.0},{"date":"2017-05-30","close":12242.0},{"date":"2017-05-31","close":12222.0},{"date":"2017-06-01","close":12361.0},{"date":"2017-06-02","close":12549.0},{"date":"2017-06-05","close":12515.0},{"date":"2017-06-07","close":12435.0},{"date":"2017-06-08","close":12341.0},{"date":"2017-06-09","close":12455.0},{"date":"2017-06-12","close":12386.0},{"date":"2017-06-13","close":12386.0},{"date":"2017-06-14","close":12381.0},{"date":"2017-06-15","close":12346.0},{"date":"2017-06-16","close":12420.0},{"date":"2017-06-19","close":12480.0},{"date":"2017-06-20","close":12554.0},{"date":"2017-06-21","close":12519.0},{"date":"2017-06-22","close":12524.0},{"date":"2017-06-23","close":12539.0},{"date":"2017-06-26","close":12544.0},{"date":"2017-06-27","close":12594.0},{"date":"2017-06-28","close":12515.0},{"date":"2017-06-29","close":12609.0},{"date":"2017-06-30","close":12495.0},{"date":"2017-07-03","close":12510.0},{"date":"2017-07-04","close":12485.0},{"date":"2017-07-05","close":12485.0},{"date":"2017-07-06","close":12450.0},{"date":"2017-07-07","close":12405.0},{"date":"2017-07-10","close":12534.0},{"date":"2017-07-11","close":12539.0},{"date":"2017-07-12","close":12534.0},{"date":"2017-07-13","close":12524.0},{"date":"2017-07-14","close":12505.0},{"date":"2017-07-17","close":12569.0},{"date":"2017-07-18","close":12445.0},{"date":"2017-07-19","close":12485.0},{"date":"2017-07-20","close":12559.0},{"date":"2017-07-21","close":12524.0},{"date":"2017-07-24","close":12425.0},{"date":"2017-07-25","close":12445.0},{"date":"2017-07-26","close":12500.0},{"date":"2017-07-27","close":12510.0},{"date":"2017-07-28","close":12445.0},{"date":"2017-07-31","close":12455.0},{"date":"2017-08-01","close":12435.0},{"date":"2017-08-02","close":12500.0},{"date":"2017-08-03","close":12500.0},{"date":"2017-08-04","close":12445.0},{"date":"2017-08-07","close":12519.0},{"date":"2017-08-08","close":12465.0},{"date":"2017-08-09","close":12252.0},{"date":"2017-08-10","close":12321.0},{"date":"2017-08-11","close":12197.0},{"date":"2017-08-14","close":12202.0},{"date":"2017-08-16","close":12291.0},{"date":"2017-08-17","close":12301.0},{"date":"2017-08-18","close":12158.0},{"date":"2017-08-21","close":12108.0},{"date":"2017-08-22","close":12103.0},{"date":"2017-08-23","close":12118.0},{"date":"2017-08-24","close":12088.0},{"date":"2017-08-25","close":12143.0},{"date":"2017-08-28","close":12148.0},{"date":"2017-08-29","close":12073.0},{"date":"2017-08-30","close":12187.0},{"date":"2017-08-31","close":12277.0},{"date":"2017-09-01","close":12301.0},{"date":"2017-09-04","close":12187.0},{"date":"2017-09-05","close":12083.0},{"date":"2017-09-06","close":12108.0},{"date":"2017-09-07","close":12138.0},{"date":"2017-09-08","close":12048.0},{"date":"2017-09-11","close":12217.0},{"date":"2017-09-12","close":12351.0},{"date":"2017-09-13","close":12376.0},{"date":"2017-09-14","close":12376.0},{"date":"2017-09-15","close":12410.0},{"date":"2017-09-18","close":12430.0},{"date":"2017-09-19","close":12683.0},{"date":"2017-09-20","close":12663.0},{"date":"2017-09-21","close":12698.0},{"date":"2017-09-22","close":12663.0},{"date":"2017-09-25","close":12738.0},{"date":"2017-09-26","close":12698.0},{"date":"2017-09-27","close":12653.0},{"date":"2017-09-28","close":12797.0},{"date":"2017-09-29","close":12792.0},{"date":"2017-10-10","close":13080.0},{"date":"2017-10-11","close":13105.0},{"date":"2017-10-12","close":13159.0},{"date":"2017-10-13","close":13283.0},{"date":"2017-10-16","close":13348.0},{"date":"2017-10-17","close":13402.0},{"date":"2017-10-18","close":13397.0},{"date":"2017-10-19","close":13392.0},{"date":"2017-10-20","close":13432.0},{"date":"2017-10-23","close":13610.0},{"date":"2017-10-24","close":13685.0},{"date":"2017-10-25","close":13615.0},{"date":"2017-10-26","close":13645.0},{"date":"2017-10-27","close":13734.0},{"date":"2017-10-30","close":13814.0},{"date":"2017-10-31","close":13804.0},{"date":"2017-11-01","close":14052.0},{"date":"2017-11-02","close":14126.0},{"date":"2017-11-03","close":14379.0},{"date":"2017-11-06","close":14042.0},{"date":"2017-11-07","close":14389.0},{"date":"2017-11-08","close":14309.0},{"date":"2017-11-09","close":14344.0},{"date":"2017-11-10","close":14230.0},{"date":"2017-11-13","close":14032.0},{"date":"2017-11-14","close":14017.0},{"date":"2017-11-15","close":13819.0},{"date":"2017-11-16","close":13992.0},{"date":"2017-11-17","close":14057.0},{"date":"2017-11-20","close":13957.0},{"date":"2017-11-21","close":14057.0},{"date":"2017-11-22","close":14136.0},{"date":"2017-11-23","close":14181.0},{"date":"2017-11-24","close":14161.0},{"date":"2017-11-27","close":14081.0},{"date":"2017-11-28","close":14101.0},{"date":"2017-11-29","close":14166.0},{"date":"2017-11-30","close":14265.0},{"date":"2017-12-01","close":14324.0},{"date":"2017-12-04","close":14240.0},{"date":"2017-12-05","close":14166.0},{"date":"2017-12-06","close":13873.0},{"date":"2017-12-07","close":14131.0},{"date":"2017-12-08","close":14295.0},{"date":"2017-12-11","close":14409.0},{"date":"2017-12-12","close":14359.0},{"date":"2017-12-13","close":14300.0},{"date":"2017-12-14","close":14250.0},{"date":"2017-12-15","close":14161.0},{"date":"2017-12-18","close":14394.0},{"date":"2017-12-19","close":14364.0},{"date":"2017-12-20","close":14379.0},{"date":"2017-12-21","close":14364.0},{"date":"2017-12-22","close":14374.0},{"date":"2017-12-26","close":14374.0},{"date":"2017-12-27","close":14309.0},{"date":"2017-12-28","close":14309.0},{"date":"2018-01-02","close":14531.8926},{"date":"2018-01-03","close":14487.2705},{"date":"2018-01-04","close":14759.96},{"date":"2018-01-05","close":14893.8262},{"date":"2018-01-08","close":15022.7344},{"date":"2018-01-09","close":14978.1123},{"date":"2018-01-10","close":14958.2803},{"date":"2018-01-11","close":14913.6582},{"date":"2018-01-12","close":14839.2881},{"date":"2018-01-15","close":14908.7002},{"date":"2018-01-16","close":15067.3564},{"date":"2018-01-17","close":15012.8184},{"date":"2018-01-18","close":14938.4482},{"date":"2018-01-19","close":14958.2803},{"date":"2018-01-22","close":14973.1543},{"date":"2018-01-23","close":15171.4746},{"date":"2018-01-24","close":15057.4404},{"date":"2018-01-25","close":14893.8262},{"date":"2018-01-26","close":14864.0781},{"date":"2018-01-29","close":14844.2461},{"date":"2018-01-30","close":14655.8428},{"date":"2018-01-31","close":14512.0605},{"date":"2018-02-01","close":14769.876},{"date":"2018-02-02","close":14636.0107},{"date":"2018-02-05","close":14290.0},{"date":"2018-02-06","close":13589.873},{"date":"2018-02-07","close":13485.7549},{"date":"2018-02-08","close":13718.7803},{"date":"2018-02-09","close":13446.0908},{"date":"2018-02-12","close":13540.293},{"date":"2018-02-13","close":13341.9727},{"date":"2018-02-14","close":13262.6445},{"date":"2018-02-19","close":13857.6045},{"date":"2018-02-20","close":13753.4863},{"date":"2018-02-21","close":13808.0244},{"date":"2018-02-22","close":13654.3271},{"date":"2018-02-23","close":13684.0752},{"date":"2018-02-26","close":13927.0166},{"date":"2018-02-27","close":14090.6309},{"date":"2018-02-28","close":13867.5205},{"date":"2018-03-02","close":13338.0},{"date":"2018-03-05","close":13154.0},{"date":"2018-03-06","close":13460.9648},{"date":"2018-03-07","close":13381.6367},{"date":"2018-03-08","close":13436.1748},{"date":"2018-03-09","close":13436.1748},{"date":"2018-03-12","close":13753.4863},{"date":"2018-03-13","close":13852.6465},{"date":"2018-03-14","close":13718.7803},{"date":"2018-03-15","close":13738.6123},{"date":"2018-03-16","close":13664.2432},{"date":"2018-03-19","close":13530.377},{"date":"2018-03-20","close":13470.8809},{"date":"2018-03-21","close":13470.8809},{"date":"2018-03-22","close":13604.7471},{"date":"2018-03-23","close":12999.8711},{"date":"2018-03-26","close":12980.0391},{"date":"2018-03-27","close":13406.4268},{"date":"2018-03-28","close":13153.5693},{"date":"2018-03-29","close":13332.0566},{"date":"2018-03-30","close":13515.5029},{"date":"2018-04-02","close":13525.4189},{"date":"2018-04-03","close":13456.0068},{"date":"2018-04-04","close":13426.2588},{"date":"2018-04-05","close":13708.8643},{"date":"2018-04-06","close":13604.7471},{"date":"2018-04-09","close":13758.4443},{"date":"2018-04-10","close":13788.1924},{"date":"2018-04-11","close":13773.3184},{"date":"2018-04-12","close":13669.2012},{"date":"2018-04-13","close":13743.5703},{"date":"2018-04-16","close":13778.2764},{"date":"2018-04-17","close":13837.7725},{"date":"2018-04-18","close":13971.6387},{"date":"2018-04-19","close":13996.4287},{"date":"2018-04-20","close":14016.2607},{"date":"2018-04-23","close":13996.4287},{"date":"2018-04-24","close":14125.3369},{"date":"2018-04-25","close":14011.3027},{"date":"2018-04-26","close":14060.8828},{"date":"2018-04-27","close":14209.6221},{"date":"2018-04-30","close":14169.959},{"date":"2018-05-02","close":14169.959},{"date":"2018-05-03","close":14150.127},{"date":"2018-05-04","close":14239.3701},{"date":"2018-05-08","close":14234.4121},{"date":"2018-05-09","close":14179.875},{"date":"2018-05-10","close":14249.2861},{"date":"2018-05-11","close":14358.3623},{"date":"2018-05-14","close":14452.5645},{"date":"2018-05-15","close":14447.6064},{"date":"2018-05-16","close":14318.6982},{"date":"2018-05-17","close":14398.0264},{"date":"2018-05-18","close":14442.6484},{"date":"2018-05-21","close":14531.8926},{"date":"2018-05-23","close":14288.9502},{"date":"2018-05-24","close":14160.043},{"date":"2018-05-25","close":14219.5381},{"date":"2018-05-28","close":14155.085},{"date":"2018-05-29","close":14155.085},{"date":"2018-05-30","close":13897.2686},{"date":"2018-05-31","close":14070.7988},{"date":"2018-06-01","close":14050.9668},{"date":"2018-06-04","close":14169.959},{"date":"2018-06-05","close":14288.9502},{"date":"2018-06-07","close":14432.7324},{"date":"2018-06-08","close":14393.0684},{"date":"2018-06-11","close":14452.5645},{"date":"2018-06-12","close":14427.7744},{"date":"2018-06-14","close":14417.8584},{"date":"2018-06-15","close":14492.2285},{"date":"2018-06-18","close":14388.1104},{"date":"2018-06-19","close":14065.8408},{"date":"2018-06-20","close":14303.8242},{"date":"2018-06-21","close":14398.0264},{"date":"2018-06-22","close":14244.3281},{"date":"2018-06-25","close":14160.043},{"date":"2018-06-26","close":14179.875},{"date":"2018-06-27","close":14130.2949},{"date":"2018-06-28","close":14140.2109},{"date":"2018-06-29","close":14165.001},{"date":"2018-07-02","close":13857.6045},{"date":"2018-07-03","close":13827.8564},{"date":"2018-07-04","close":13783.2344},{"date":"2018-07-05","close":13684.0752},{"date":"2018-07-06","close":13832.8145},{"date":"2018-07-09","close":14016.2607},{"date":"2018-07-10","close":14110.4629},{"date":"2018-07-11","close":13966.6807},{"date":"2018-07-12","close":14110.4629},{"date":"2018-07-13","close":14383.1523},{"date":"2018-07-16","close":14383.1523},{"date":"2018-07-17","close":14407.9424},{"date":"2018-07-18","close":14521.9766},{"date":"2018-07-19","close":14502.1445},{"date":"2018-07-20","close":14467.4385},{"date":"2018-07-23","close":14269.1182},{"date":"2018-07-24","close":14269.1182},{"date":"2018-07-25","close":14402.9844},{"date":"2018-07-26","close":14283.9922},{"date":"2018-07-27","close":14412.9004},{"date":"2018-07-30","close":14358.3623},{"date":"2018-07-31","close":14353.4043},{"date":"2018-08-01","close":14472.3965},{"date":"2018-08-02","close":14318.6982},{"date":"2018-08-03","close":14279.0342},{"date":"2018-08-06","close":14298.8662},{"date":"2018-08-07","close":14303.8242},{"date":"2018-08-08","close":14417.8584},{"date":"2018-08-09","close":14398.0264},{"date":"2018-08-10","close":14194.749},{"date":"2018-08-13","close":13837.7725},{"date":"2018-08-14","close":14130.2949},{"date":"2018-08-16","close":14105.5049},{"date":"2018-08-17","close":14179.875},{"date":"2018-08-20","close":14130.2949},{"date":"2018-08-21","close":14135.2529},{"date":"2018-08-22","close":14115.4209},{"date":"2018-08-23","close":14199.707},{"date":"2018-08-24","close":14264.1602},{"date":"2018-08-27","close":14482.3125},{"date":"2018-08-28","close":14497.1865},{"date":"2018-08-29","close":14457.5225},{"date":"2018-08-30","close":14541.8086},{"date":"2018-08-31","close":14467.4385},{"date":"2018-09-03","close":14442.6484},{"date":"2018-09-04","close":14457.5225},{"date":"2018-09-05","close":14407.9424},{"date":"2018-09-06","close":14209.6221},{"date":"2018-09-07","close":14214.5801},{"date":"2018-09-10","close":14274.0762},{"date":"2018-09-11","close":14328.6143},{"date":"2018-09-12","close":14383.1523},{"date":"2018-09-13","close":14521.9766},{"date":"2018-09-14","close":14680.6328},{"date":"2018-09-17","close":14700.4648},{"date":"2018-09-18","close":14913.6582},{"date":"2018-09-19","close":15102.0625},{"date":"2018-09-20","close":15072.3145},{"date":"2018-09-21","close":15191.3066},{"date":"2018-09-27","close":15201.2217},{"date":"2018-09-28","close":15459.0381},{"date":"2018-10-01","close":15523.4922},{"date":"2018-10-02","close":15548.2822},{"date":"2018-10-04","close":15320.2139},{"date":"2018-10-05","close":15226.0117},{"date":"2018-10-08","close":15116.9365},{"date":"2018-10-10","close":15002.9023},{"date":"2018-10-11","close":14477.3545},{"date":"2018-10-12","close":14407.9424},{"date":"2018-10-15","close":14135.2529},{"date":"2018-10-16","close":14378.1943},{"date":"2018-10-17","close":14601.3047},{"date":"2018-10-18","close":14512.0605},{"date":"2018-10-19","close":14422.8164},{"date":"2018-10-22","close":14477.3545},{"date":"2018-10-23","close":13986.5127},{"date":"2018-10-24","close":14070.7988},{"date":"2018-10-25","close":13480.7969},{"date":"2018-10-26","close":13401.4688},{"date":"2018-10-29","close":13436.1748},{"date":"2018-10-30","close":13723.7383},{"date":"2018-10-31","close":13996.4287},{"date":"2018-11-01","close":13872.4785},{"date":"2018-11-02","close":14214.5801},{"date":"2018-11-05","close":13882.3945},{"date":"2018-11-06","close":14105.5049},{"date":"2018-11-07","close":14085.6729},{"date":"2018-11-08","close":14323.6562},{"date":"2018-11-09","close":14209.6221},{"date":"2018-11-12","close":14110.4629},{"date":"2018-11-13","close":13941.8906},{"date":"2018-11-14","close":13902.2266},{"date":"2018-11-15","close":13902.2266},{"date":"2018-11-16","close":13867.5205},{"date":"2018-11-19","close":13917.1006},{"date":"2018-11-20","close":13703.9072},{"date":"2018-11-21","close":13713.8223},{"date":"2018-11-22","close":13812.9824},{"date":"2018-11-23","close":13822.8984},{"date":"2018-11-26","close":13872.4785},{"date":"2018-11-27","close":13912.1426},{"date":"2018-11-28","close":14080.7148},{"date":"2018-11-29","close":14115.4209},{"date":"2018-11-30","close":14155.085},{"date":"2018-12-03","close":14323.6562},{"date":"2018-12-04","close":13976.5967},{"date":"2018-12-05","close":13897.2686},{"date":"2018-12-06","close":13684.0752},{"date":"2018-12-07","close":13862.5625},{"date":"2018-12-10","close":13579.957},{"date":"2018-12-11","close":13530.377},{"date":"2018-12-12","close":13743.5703},{"date":"2018-12-13","close":13882.3945},{"date":"2018-12-14","close":13708.8643},{"date":"2018-12-17","close":13708.8643},{"date":"2018-12-18","close":13436.1748},{"date":"2018-12-19","close":13451.0488},{"date":"2018-12-20","close":12950.291},{"date":"2018-12-21","close":12890.7949},{"date":"2018-12-24","close":12771.8027},{"date":"2018-12-26","close":12290.877},{"date":"2018-12-27","close":12821.3828},{"date":"2018-12-28","close":12826.3408},{"date":"2019-01-02","close":12702.3916},{"date":"2019-01-03","close":12836.2568},{"date":"2019-01-04","close":12439.6172},{"date":"2019-01-07","close":12692.4756},{"date":"2019-01-08","close":12857.0},{"date":"2019-01-09","close":13089.1152},{"date":"2019-01-10","close":12905.6689},{"date":"2019-01-11","close":12989.9551},{"date":"2019-01-14","close":13049.4512},{"date":"2019-01-15","close":13153.5693},{"date":"2019-01-16","close":13089.1152},{"date":"2019-01-17","close":13044.4932},{"date":"2019-01-18","close":13113.9053},{"date":"2019-01-21","close":13282.4766},{"date":"2019-01-22","close":13143.6533},{"date":"2019-01-23","close":13143.6533},{"date":"2019-01-24","close":13168.4434},{"date":"2019-01-25","close":13237.8545},{"date":"2019-01-28","close":13232.8965},{"date":"2019-01-29","close":13242.8125},{"date":"2019-01-30","close":13168.4434},{"date":"2019-01-31","close":13322.1406},{"date":"2019-02-01","close":13262.6445},{"date":"2019-02-07","close":13178.3594},{"date":"2019-02-08","close":12910.627},{"date":"2019-02-11","close":13064.3252},{"date":"2019-02-12","close":13317.1826},{"date":"2019-02-13","close":13565.083},{"date":"2019-02-14","close":13565.083},{"date":"2019-02-15","close":13416.3428},{"date":"2019-02-18","close":13535.335},{"date":"2019-02-19","close":13649.3691},{"date":"2019-02-20","close":13634.4951},{"date":"2019-02-21","close":13758.4443},{"date":"2019-02-22","close":13718.7803},{"date":"2019-02-25","close":13808.0244},{"date":"2019-02-26","close":13743.5703},{"date":"2019-02-27","close":13708.8643},{"date":"2019-02-28","close":13669.2012},{"date":"2019-03-04","close":13991.4707},{"date":"2019-03-05","close":13808.0244},{"date":"2019-03-06","close":13748.5283},{"date":"2019-03-07","close":13768.3604},{"date":"2019-03-08","close":13431.2168},{"date":"2019-03-11","close":13485.7549},{"date":"2019-03-12","close":13768.3604},{"date":"2019-03-13","close":13629.5371},{"date":"2019-03-14","close":13659.2852},{"date":"2019-03-15","close":13778.2764},{"date":"2019-03-18","close":13842.7305},{"date":"2019-03-19","close":13847.6885},{"date":"2019-03-20","close":13748.5283},{"date":"2019-03-21","close":13847.6885},{"date":"2019-03-22","close":13812.9824},{"date":"2019-03-25","close":13460.9648},{"date":"2019-03-26","close":13738.6123},{"date":"2019-03-27","close":13584.915},{"date":"2019-03-28","close":13574.999},{"date":"2019-03-29","close":13693.9912},{"date":"2019-04-01","close":13793.1504},{"date":"2019-04-02","close":13872.4785},{"date":"2019-04-03","close":14016.2607},{"date":"2019-04-04","close":13991.4707},{"date":"2019-04-05","close":14080.7148},{"date":"2019-04-08","close":13946.8486},{"date":"2019-04-09","close":14021.2188},{"date":"2019-04-10","close":14011.3027},{"date":"2019-04-11","close":14001.3867},{"date":"2019-04-12","close":14036.0928},{"date":"2019-04-15","close":14279.0342},{"date":"2019-04-16","close":14249.2861},{"date":"2019-04-17","close":14283.9922},{"date":"2019-04-18","close":14194.749},{"date":"2019-04-19","close":14259.2021},{"date":"2019-04-22","close":14328.6143},{"date":"2019-04-23","close":14274.0762},{"date":"2019-04-24","close":14229.4541},{"date":"2019-04-25","close":14353.4043},{"date":"2019-04-26","close":14417.8584},{"date":"2019-04-29","close":14303.8242},{"date":"2019-04-30","close":14368.2783},{"date":"2019-05-02","close":14378.1943},{"date":"2019-05-03","close":14402.9844},{"date":"2019-05-07","close":14209.6221},{"date":"2019-05-08","close":13976.5967},{"date":"2019-05-09","close":13867.5205},{"date":"2019-05-10","close":13832.8145},{"date":"2019-05-13","close":13728.6963},{"date":"2019-05-14","close":13634.4951},{"date":"2019-05-15","close":13708.8643},{"date":"2019-05-16","close":13634.4951},{"date":"2019-05-17","close":13763.4023},{"date":"2019-05-20","close":13793.1504},{"date":"2019-05-21","close":13783.2344},{"date":"2019-05-22","close":13783.2344},{"date":"2019-05-23","close":13664.2432},{"date":"2019-05-24","close":13550.209},{"date":"2019-05-27","close":13718.7803},{"date":"2019-05-28","close":13783.2344},{"date":"2019-05-29","close":13594.8311},{"date":"2019-05-30","close":13574.999},{"date":"2019-05-31","close":13361.8047},{"date":"2019-06-03","close":13222.9805},{"date":"2019-06-04","close":13222.9805},{"date":"2019-06-05","close":13327.0986},{"date":"2019-06-07","close":13535.335},{"date":"2019-06-10","close":13713.8223},{"date":"2019-06-11","close":13753.4863},{"date":"2019-06-12","close":13703.9072},{"date":"2019-06-13","close":13505.5869},{"date":"2019-06-14","close":13560.125},{"date":"2019-06-17","close":13703.9072},{"date":"2019-06-18","close":13579.957},{"date":"2019-06-19","close":13842.7305},{"date":"2019-06-20","close":13922.0586},{"date":"2019-06-21","close":13788.1924},{"date":"2019-06-24","close":13684.0752},{"date":"2019-06-25","close":13748.5283},{"date":"2019-06-26","close":13540.293},{"date":"2019-06-27","close":13748.5283},{"date":"2019-06-28","close":13793.1504},{"date":"2019-07-01","close":13986.5127},{"date":"2019-07-02","close":14016.2607},{"date":"2019-07-03","close":14065.8408},{"date":"2019-07-04","close":14110.4629},{"date":"2019-07-05","close":14115.4209},{"date":"2019-07-08","close":13976.5967},{"date":"2019-07-09","close":13971.6387},{"date":"2019-07-10","close":14001.3867},{"date":"2019-07-11","close":14001.3867},{"date":"2019-07-12","close":14080.7148},{"date":"2019-07-15","close":14105.5049},{"date":"2019-07-16","close":13882.3945},{"date":"2019-07-17","close":13842.7305},{"date":"2019-07-18","close":13599.7891},{"date":"2019-07-19","close":13837.7725},{"date":"2019-07-22","close":13882.3945},{"date":"2019-07-23","close":14011.3027},{"date":"2019-07-24","close":14130.2949},{"date":"2019-07-25","close":14070.7988},{"date":"2019-07-26","close":14105.5049},{"date":"2019-07-29","close":14006.3447},{"date":"2019-07-30","close":13986.5127},{"date":"2019-07-31","close":14006.3447},{"date":"2019-08-01","close":13902.2266},{"date":"2019-08-02","close":13684.0752},{"date":"2019-08-05","close":13436.1748},{"date":"2019-08-06","close":13332.0566},{"date":"2019-08-07","close":13337.0146},{"date":"2019-08-08","close":13341.9727},{"date":"2019-08-09","close":13361.8047},{"date":"2019-08-12","close":13451.0488},{"date":"2019-08-13","close":13302.3086},{"date":"2019-08-14","close":13401.4688},{"date":"2019-08-16","close":13272.5605},{"date":"2019-08-19","close":13267.6025},{"date":"2019-08-20","close":13386.5947},{"date":"2019-08-21","close":13406.4268},{"date":"2019-08-22","close":13307.2666},{"date":"2019-08-23","close":13366.7627},{"date":"2019-08-26","close":13079.1992},{"date":"2019-08-27","close":13213.0645},{"date":"2019-08-28","close":13317.1826},{"date":"2019-08-29","close":13307.2666},{"date":"2019-08-30","close":13475.8389},{"date":"2019-09-02","close":13322.1406},{"date":"2019-09-03","close":13356.8467},{"date":"2019-09-04","close":13456.0068},{"date":"2019-09-05","close":13738.6123},{"date":"2019-09-06","close":13698.9492},{"date":"2019-09-09","close":13768.3604},{"date":"2019-09-10","close":13887.3525},{"date":"2019-09-11","close":13981.5547},{"date":"2019-09-16","close":14239.3701},{"date":"2019-09-17","close":14229.4541},{"date":"2019-09-18","close":14174.917},{"date":"2019-09-19","close":14234.4121},{"date":"2019-09-20","close":14259.2021},{"date":"2019-09-23","close":14259.2021},{"date":"2019-09-24","close":14279.0342},{"date":"2019-09-25","close":14298.8662},{"date":"2019-09-26","close":14239.3701},{"date":"2019-09-27","close":14179.875},{"date":"2019-09-30","close":14155.085},{"date":"2019-10-01","close":14303.8242},{"date":"2019-10-02","close":14264.1602},{"date":"2019-10-04","close":13912.1426},{"date":"2019-10-07","close":13887.3525},{"date":"2019-10-08","close":14036.0928},{"date":"2019-10-10","close":14080.7148},{"date":"2019-10-11","close":14269.1182},{"date":"2019-10-14","close":14279.0342},{"date":"2019-10-15","close":14447.6064},{"date":"2019-10-16","close":14675.6748},{"date":"2019-10-17","close":14606.2627},{"date":"2019-10-18","close":14616.1787},{"date":"2019-10-21","close":14685.5908},{"date":"2019-10-22","close":14645.9268},{"date":"2019-10-23","close":14740.1279},{"date":"2019-10-24","close":14799.624},{"date":"2019-10-25","close":14859.1201},{"date":"2019-10-28","close":14869.0361},{"date":"2019-10-29","close":14913.6582},{"date":"2019-10-30","close":14824.4141},{"date":"2019-10-31","close":14943.4062},{"date":"2019-11-01","close":14873.9941},{"date":"2019-11-04","close":14869.0361},{"date":"2019-11-05","close":15156.6006},{"date":"2019-11-06","close":15131.8105},{"date":"2019-11-07","close":15136.7686},{"date":"2019-11-08","close":15186.3486},{"date":"2019-11-11","close":15230.9697},{"date":"2019-11-12","close":15379.71},{"date":"2019-11-13","close":15255.7598},{"date":"2019-11-14","close":15022.7344},{"date":"2019-11-15","close":15235.9277},{"date":"2019-11-18","close":15216.0957},{"date":"2019-11-19","close":15221.0537},{"date":"2019-11-20","close":15032.6504},{"date":"2019-11-21","close":15077.2725},{"date":"2019-11-22","close":15126.8525},{"date":"2019-11-25","close":15250.8018},{"date":"2019-11-26","close":15280.5498},{"date":"2019-11-27","close":15280.5498},{"date":"2019-11-28","close":15285.5078},{"date":"2019-11-29","close":15245.8438},{"date":"2019-12-02","close":15340.0459},{"date":"2019-12-03","close":15315.2559},{"date":"2019-12-04","close":15156.6006},{"date":"2019-12-05","close":15176.4326},{"date":"2019-12-06","close":15270.6338},{"date":"2019-12-09","close":15265.6758},{"date":"2019-12-10","close":15245.8438},{"date":"2019-12-11","close":15310.2979},{"date":"2019-12-12","close":15349.9619},{"date":"2019-12-13","close":15652.4004},{"date":"2019-12-16","close":15697.0225},{"date":"2019-12-17","close":15766.4336},{"date":"2019-12-18","close":15687.1064},{"date":"2019-12-19","close":15607.7783},{"date":"2019-12-20","close":15543.3242},{"date":"2019-12-23","close":15597.8623},{"date":"2019-12-24","close":15617.6943},{"date":"2019-12-26","close":15677.1904},{"date":"2019-12-27","close":15612.7363},{"date":"2019-12-30","close":15478.8701},{"date":"2020-01-02","close":15513.5762},{"date":"2020-01-03","close":15513.5762},{"date":"2020-01-06","close":15126.8525},{"date":"2020-01-07","close":15449.1221},{"date":"2020-01-08","close":15107.0205},{"date":"2020-01-09","close":15503.6602},{"date":"2020-01-10","close":15642.4844},{"date":"2020-01-13","close":15637.5264},{"date":"2020-01-14","close":15647.4424},{"date":"2020-01-15","close":15568.1143},{"date":"2020-01-16","close":15682.1484},{"date":"2020-01-17","close":15662.3164},{"date":"2020-01-20","close":15751.5596},{"date":"2020-01-21","close":15642.4844},{"date":"2020-01-22","close":15726.7695},{"date":"2020-01-23","close":15612.7363},{"date":"2020-01-28","close":15230.9697},{"date":"2020-01-29","close":15300.3818},{"date":"2020-01-30","close":15052.4824},{"date":"2020-01-31","close":15196.2646},{"date":"2020-02-03","close":15012.8184},{"date":"2020-02-04","close":15111.9785},{"date":"2020-02-05","close":15305.3398},{"date":"2020-02-06","close":15677.1904},{"date":"2020-02-07","close":15622.6523},{"date":"2020-02-10","close":15543.3242},{"date":"2020-02-11","close":15533.4082},{"date":"2020-02-12","close":15573.0723},{"date":"2020-02-13","close":15627.6104},{"date":"2020-02-14","close":15518.5342},{"date":"2020-02-17","close":15424.332},{"date":"2020-02-18","close":15166.5166},{"date":"2020-02-19","close":15354.9199},{"date":"2020-02-20","close":15330.1299},{"date":"2020-02-21","close":15235.9277},{"date":"2020-02-24","close":15191.3066},{"date":"2020-02-25","close":14824.4141},{"date":"2020-02-26","close":14680.6328},{"date":"2020-02-27","close":14363.3203},{"date":"2020-02-28","close":13837.7725},{"date":"2020-03-02","close":13971.6387},{"date":"2020-03-03","close":13793.1504},{"date":"2020-03-04","close":13812.9824},{"date":"2020-03-05","close":13986.5127},{"date":"2020-03-06","close":13609.7051},{"date":"2020-03-09","close":12875.9209},{"date":"2020-03-10","close":12895.7529},{"date":"2020-03-11","close":12667.6855},{"date":"2020-03-12","close":12107.4316},{"date":"2020-03-13","close":11324.0674},{"date":"2020-03-16","close":10897.6797},{"date":"2020-03-17","close":11071.21},{"date":"2020-03-18","close":10848.0996},{"date":"2020-03-19","close":10699.3604},{"date":"2020-03-20","close":10743.9814},{"date":"2020-03-23","close":11046.4199},{"date":"2020-03-24","close":11775.2451},{"date":"2020-03-25","close":12707.3496},{"date":"2020-03-26","close":12042.9775},{"date":"2020-03-27","close":12394.9951},{"date":"2020-03-30","close":12295.835},{"date":"2020-03-31","close":12290.877},{"date":"2020-04-01","close":11770.2871},{"date":"2020-04-02","close":11581.8838},{"date":"2020-04-03","close":11571.9678},{"date":"2020-04-06","close":12077.6836},{"date":"2020-04-07","close":12345.415},{"date":"2020-04-08","close":12593.3154},{"date":"2020-04-09","close":12543.7354},{"date":"2020-04-10","close":12722.2227},{"date":"2020-04-13","close":12380.1211},{"date":"2020-04-14","close":12791.6348},{"date":"2020-04-16","close":12568.5254},{"date":"2020-04-17","close":12861.0469},{"date":"2020-04-20","close":12791.6348},{"date":"2020-04-21","close":12563.5674},{"date":"2020-04-22","close":12474.3232},{"date":"2020-04-23","close":12543.7354},{"date":"2020-04-24","close":12543.7354},{"date":"2020-04-27","close":12880.8789},{"date":"2020-04-28","close":12836.2568},{"date":"2020-04-29","close":12831.2988},{"date":"2020-05-04","close":12662.7275},{"date":"2020-05-06","close":12791.6348},{"date":"2020-05-07","close":12811.4668},{"date":"2020-05-08","close":13039.5352},{"date":"2020-05-11","close":13287.4346},{"date":"2020-05-12","close":13237.8545},{"date":"2020-05-13","close":13183.3174},{"date":"2020-05-14","close":12965.165},{"date":"2020-05-15","close":13039.5352},{"date":"2020-05-18","close":13059.3672},{"date":"2020-05-19","close":13262.6445},{"date":"2020-05-20","close":13386.5947},{"date":"2020-05-21","close":13391.5527},{"date":"2020-05-22","close":13287.4346},{"date":"2020-05-25","close":13436.1748},{"date":"2020-05-26","close":13862.5625},{"date":"2020-05-27","close":13902.2266},{"date":"2020-05-28","close":14249.2861},{"date":"2020-05-29","close":14279.0342},{"date":"2020-06-01","close":14407.9424},{"date":"2020-06-02","close":14576.5146},{"date":"2020-06-03","close":14655.8428},{"date":"2020-06-04","close":14814.498},{"date":"2020-06-05","close":14913.6582},{"date":"2020-06-08","close":14973.1543},{"date":"2020-06-09","close":14918.6162},{"date":"2020-06-10","close":14948.3643},{"date":"2020-06-11","close":14626.0947},{"date":"2020-06-12","close":14521.9766},{"date":"2020-06-15","close":13996.4287},{"date":"2020-06-16","close":14556.6826},{"date":"2020-06-17","close":14546.7666},{"date":"2020-06-18","close":14472.3965},{"date":"2020-06-19","close":14572.0},{"date":"2020-06-22","close":14606.2627},{"date":"2020-06-23","close":14611.2207},{"date":"2020-06-24","close":14650.8848},{"date":"2020-06-25","close":14497.1865},{"date":"2020-06-26","close":14536.8506},{"date":"2020-06-29","close":14313.7402},{"date":"2020-06-30","close":14457.5225},{"date":"2020-07-01","close":14417.8584},{"date":"2020-07-02","close":14412.9004},{"date":"2020-07-03","close":14478.0},{"date":"2020-07-06","close":14695.5068},{"date":"2020-07-07","close":14660.8008},{"date":"2020-07-08","close":14611.2207},{"date":"2020-07-09","close":14626.0947},{"date":"2020-07-10","close":14521.9766},{"date":"2020-07-13","close":14764.918},{"date":"2020-07-14","close":14705.4219},{"date":"2020-07-15","close":14869.0361},{"date":"2020-07-16","close":14834.3301},{"date":"2020-07-17","close":14670.7168},{"date":"2020-07-20","close":14715.3379},{"date":"2020-07-21","close":14824.4141},{"date":"2020-07-22","close":14735.1699},{"date":"2020-07-23","close":14695.5068},{"date":"2020-07-24","close":14789.708},{"date":"2020-07-27","close":14755.002},{"date":"2020-07-28","close":14720.2959},{"date":"2020-07-29","close":14576.5146},{"date":"2020-07-30","close":14517.0186},{"date":"2020-07-31","close":14145.1689},{"date":"2020-08-03","close":14457.5225},{"date":"2020-08-04","close":14700.4648},{"date":"2020-08-05","close":14680.6328},{"date":"2020-08-06","close":14596.3467},{"date":"2020-08-07","close":14437.6904},{"date":"2020-08-10","close":14487.2705},{"date":"2020-08-11","close":14735.1699},{"date":"2020-08-12","close":14774.834},{"date":"2020-08-13","close":15062.3984},{"date":"2020-08-14","close":15022.7344},{"date":"2020-08-18","close":14973.1543},{"date":"2020-08-19","close":14963.2383},{"date":"2020-08-20","close":14839.2881},{"date":"2020-08-21","close":14794.666},{"date":"2020-08-24","close":14908.7002},{"date":"2020-08-25","close":15111.9785},{"date":"2020-08-26","close":15141.7266},{"date":"2020-08-27","close":15092.1465},{"date":"2020-08-28","close":14809.54},{"date":"2020-08-31","close":15032.6504},{"date":"2020-09-01","close":15047.5244},{"date":"2020-09-02","close":15121.8945},{"date":"2020-09-03","close":15221.0537},{"date":"2020-09-04","close":15017.7764},{"date":"2020-09-07","close":15012.8184},{"date":"2020-09-08","close":15012.8184},{"date":"2020-09-09","close":14854.1621},{"date":"2020-09-10","close":15072.3145},{"date":"2020-09-11","close":15121.8945},{"date":"2020-09-14","close":15191.3066},{"date":"2020-09-15","close":15171.4746},{"date":"2020-09-16","close":15146.6846},{"date":"2020-09-17","close":15072.3145},{"date":"2020-09-18","close":15166.5166},{"date":"2020-09-21","close":15146.6846},{"date":"2020-09-22","close":15186.3486},{"date":"2020-09-23","close":15057.4404},{"date":"2020-09-24","close":15037.6084},{"date":"2020-09-25","close":15111.9785},{"date":"2020-09-28","close":15186.3486},{"date":"2020-09-29","close":15414.416},{"date":"2020-10-05","close":15092.1465},{"date":"2020-10-06","close":15245.8438},{"date":"2020-10-07","close":15250.8018},{"date":"2020-10-08","close":15384.668},{"date":"2020-10-12","close":15394.584},{"date":"2020-10-13","close":15369.7939},{"date":"2020-10-14","close":15389.626},{"date":"2020-10-15","close":15315.2559},{"date":"2020-10-16","close":15290.4658},{"date":"2020-10-19","close":15335.0879},{"date":"2020-10-20","close":15379.71},{"date":"2020-10-21","close":15439.2061},{"date":"2020-10-22","close":15330.1299},{"date":"2020-10-23","close":15285.5078},{"date":"2020-10-26","close":15354.9199},{"date":"2020-10-27","close":15330.1299},{"date":"2020-10-28","close":15141.7266},{"date":"2020-10-29","close":15240.8857},{"date":"2020-10-30","close":15007.8604},{"date":"2020-11-02","close":15102.0625},{"date":"2020-11-03","close":15102.0625},{"date":"2020-11-04","close":15424.332},{"date":"2020-11-05","close":15622.6523},{"date":"2020-11-06","close":15766.4336},{"date":"2020-11-09","close":16128.3682},{"date":"2020-11-10","close":16133.3262},{"date":"2020-11-11","close":16450.6367},{"date":"2020-11-12","close":16569.6289},{"date":"2020-11-13","close":16480.3848},{"date":"2020-11-16","close":16797.6973},{"date":"2020-11-17","close":16941.4805},{"date":"2020-11-18","close":16614.252},{"date":"2020-11-19","close":16544.8398},{"date":"2020-11-20","close":16584.5039},{"date":"2020-11-23","close":16624.168},{"date":"2020-11-24","close":16961.3105},{"date":"2020-11-25","close":17134.8418},{"date":"2020-11-26","close":17243.918},{"date":"2020-11-27","close":17283.582},{"date":"2020-11-30","close":17154.6738},{"date":"2020-12-01","close":17432.3223},{"date":"2020-12-02","close":17452.1523},{"date":"2020-12-03","close":17457.1113},{"date":"2020-12-04","close":17417.4473},{"date":"2020-12-07","close":17293.498},{"date":"2020-12-08","close":17090.2188},{"date":"2020-12-09","close":17397.6152},{"date":"2020-12-10","close":17387.6992},{"date":"2020-12-11","close":17333.1621},{"date":"2020-12-14","close":17397.6152},{"date":"2020-12-15","close":17293.498},{"date":"2020-12-16","close":17427.3633},{"date":"2020-12-17","close":17338.1191},{"date":"2020-12-18","close":17377.7832},{"date":"2020-12-21","close":17348.0352},{"date":"2020-12-22","close":17234.002},{"date":"2020-12-23","close":17283.582},{"date":"2020-12-24","close":17352.9941},{"date":"2020-12-28","close":17427.3633},{"date":"2020-12-29","close":17843.8359},{"date":"2020-12-30","close":17853.752},{"date":"2021-01-04","close":17690.1367},{"date":"2021-01-05","close":17546.3555},{"date":"2021-01-06","close":17566.1875},{"date":"2021-01-07","close":17779.3809},{"date":"2021-01-08","close":18235.5176},{"date":"2021-01-11","close":18270.2227},{"date":"2021-01-12","close":18329.7188},{"date":"2021-01-13","close":18542.9121},{"date":"2021-01-14","close":18671.8203},{"date":"2021-01-15","close":18587.5352},{"date":"2021-01-18","close":18275.1816},{"date":"2021-01-19","close":18642.0723},{"date":"2021-01-20","close":18542.9121},{"date":"2021-01-21","close":18681.7363},{"date":"2021-01-22","close":18547.8711},{"date":"2021-01-25","close":18780.8965},{"date":"2021-01-26","close":18602.4082},{"date":"2021-01-27","close":18602.4082},{"date":"2021-01-28","close":18374.3418},{"date":"2021-01-29","close":17997.5332},{"date":"2021-02-01","close":18290.0547},{"date":"2021-02-02","close":18458.627},{"date":"2021-02-03","close":18627.1992},{"date":"2021-02-04","close":18463.584},{"date":"2021-02-05","close":18632.1562},{"date":"2021-02-08","close":19068.4609},{"date":"2021-02-09","close":19157.7051},{"date":"2021-02-10","close":19237.0332},{"date":"2021-02-15","close":19584.0918},{"date":"2021-02-16","close":19782.4121},{"date":"2021-02-17","close":19713.0},{"date":"2021-02-18","close":19698.127},{"date":"2021-02-19","close":19549.3867},{"date":"2021-02-22","close":19529.5547},{"date":"2021-02-23","close":19584.0918},{"date":"2021-02-24","close":19162.6621},{"date":"2021-02-25","close":19594.0078},{"date":"2021-02-26","close":18840.3926},{"date":"2021-03-02","close":19098.209},{"date":"2021-03-03","close":19177.5371},{"date":"2021-03-04","close":18746.1914},{"date":"2021-03-05","close":18746.1914},{"date":"2021-03-08","close":18671.8203},{"date":"2021-03-09","close":18711.4844},{"date":"2021-03-10","close":18830.4766},{"date":"2021-03-11","close":18974.2578},{"date":"2021-03-12","close":19167.6211},{"date":"2021-03-15","close":19336.1934},{"date":"2021-03-16","close":19475.0156},{"date":"2021-03-17","close":19375.8574},{"date":"2021-03-18","close":19489.8906},{"date":"2021-03-19","close":19356.0254},{"date":"2021-03-22","close":18939.5527},{"date":"2021-03-23","close":18825.5195},{"date":"2021-03-24","close":18409.0469},{"date":"2021-03-25","close":18686.6953},{"date":"2021-03-26","close":18959.3848},{"date":"2021-03-29","close":19048.6289},{"date":"2021-03-30","close":19108.125},{"date":"2021-03-31","close":19053.5859},{"date":"2021-04-01","close":19227.1172},{"date":"2021-04-02","close":19385.7734},{"date":"2021-04-05","close":19555.0},{"date":"2021-04-06","close":19425.4375},{"date":"2021-04-07","close":19365.9414},{"date":"2021-04-08","close":19380.8145},{"date":"2021-04-09","close":19445.2676},{"date":"2021-04-12","close":19251.9062},{"date":"2021-04-13","close":19420.4785},{"date":"2021-04-14","close":19331.2344},{"date":"2021-04-15","close":19192.4102},{"date":"2021-04-16","close":19336.1934},{"date":"2021-04-19","close":19296.5293},{"date":"2021-04-20","close":19018.8809},{"date":"2021-04-21","close":18542.9121},{"date":"2021-04-22","close":18934.5957},{"date":"2021-04-23","close":18775.9395},{"date":"2021-04-26","close":18979.2168},{"date":"2021-04-27","close":18919.7207},{"date":"2021-04-28","close":18845.3516},{"date":"2021-04-29","close":18974.2578},{"date":"2021-04-30","close":18820.5605},{"date":"2021-05-03","close":18632.1562},{"date":"2021-05-04","close":18661.9043},{"date":"2021-05-06","close":19088.293},{"date":"2021-05-07","close":19122.998},{"date":"2021-05-10","close":19197.3691},{"date":"2021-05-11","close":18647.0312},{"date":"2021-05-12","close":18379.2988},{"date":"2021-05-13","close":17933.0801},{"date":"2021-05-14","close":18151.2305},{"date":"2021-05-17","close":18057.0293},{"date":"2021-05-18","close":18483.416},{"date":"2021-05-20","close":18245.4336},{"date":"2021-05-21","close":18364.4258},{"date":"2021-05-24","close":18478.459},{"date":"2021-05-25","close":18503.248},{"date":"2021-05-26","close":18582.5762},{"date":"2021-05-27","close":18547.8711},{"date":"2021-05-28","close":18889.9727},{"date":"2021-05-31","close":18835.4355},{"date":"2021-06-01","close":18711.4844},{"date":"2021-06-02","close":18840.3926},{"date":"2021-06-03","close":18959.3848},{"date":"2021-06-04","close":18785.8555},{"date":"2021-06-07","close":18840.3926},{"date":"2021-06-08","close":18770.9805},{"date":"2021-06-09","close":18676.7793},{"date":"2021-06-10","close":18785.8555},{"date":"2021-06-11","close":18860.2246},{"date":"2021-06-14","close":18870.1406},{"date":"2021-06-15","close":19103.166},{"date":"2021-06-16","close":19068.4609},{"date":"2021-06-17","close":18924.6797},{"date":"2021-06-18","close":18894.9316},{"date":"2021-06-21","close":18280.1387},{"date":"2021-06-22","close":18785.8555},{"date":"2021-06-23","close":18805.6875},{"date":"2021-06-24","close":18726.3594},{"date":"2021-06-25","close":18795.7715},{"date":"2021-06-28","close":18810.6445},{"date":"2021-06-29","close":18597.4512},{"date":"2021-06-30","close":18701.5684},{"date":"2021-07-01","close":18642.0723},{"date":"2021-07-02","close":18726.3594},{"date":"2021-07-05","close":18488.375},{"date":"2021-07-06","close":18602.4082},{"date":"2021-07-07","close":18428.8789},{"date":"2021-07-08","close":18245.4336},{"date":"2021-07-09","close":18250.3906},{"date":"2021-07-12","close":18468.543},{"date":"2021-07-13","close":18617.2832},{"date":"2021-07-14","close":18478.459},{"date":"2021-07-15","close":18414.0059},{"date":"2021-07-16","close":18225.6016},{"date":"2021-07-19","close":17962.8262},{"date":"2021-07-20","close":17843.8359},{"date":"2021-07-21","close":17779.3809},{"date":"2021-07-22","close":17942.9941},{"date":"2021-07-23","close":17942.9941},{"date":"2021-07-26","close":18126.4414},{"date":"2021-07-27","close":18171.0625},{"date":"2021-07-28","close":17863.668},{"date":"2021-07-29","close":18027.2812},{"date":"2021-07-30","close":17764.5078},{"date":"2021-08-02","close":17967.7852},{"date":"2021-08-03","close":17992.5742},{"date":"2021-08-04","close":17843.8359},{"date":"2021-08-05","close":17987.6172},{"date":"2021-08-06","close":18116.5254},{"date":"2021-08-09","close":17947.9531},{"date":"2021-08-10","close":18066.9453},{"date":"2021-08-11","close":18176.0215},{"date":"2021-08-12","close":18136.3574},{"date":"2021-08-13","close":18210.7266},{"date":"2021-08-17","close":17789.2969},{"date":"2021-08-18","close":17942.9941},{"date":"2021-08-19","close":17729.8008},{"date":"2021-08-20","close":17531.4805},{"date":"2021-08-23","close":17923.1641},{"date":"2021-08-24","close":17997.5332},{"date":"2021-08-25","close":17997.5332},{"date":"2021-08-26","close":18047.1133},{"date":"2021-08-27","close":18027.2812},{"date":"2021-08-30","close":18032.2383},{"date":"2021-08-31","close":18190.8945},{"date":"2021-09-01","close":18374.3418},{"date":"2021-09-02","close":18463.584},{"date":"2021-09-03","close":18929.6367},{"date":"2021-09-06","close":19177.5371},{"date":"2021-09-07","close":19519.6387},{"date":"2021-09-08","close":19668.3789},{"date":"2021-09-09","close":19405.6055},{"date":"2021-09-10","close":19732.832},{"date":"2021-09-13","close":19782.4121},{"date":"2021-09-14","close":19960.9004},{"date":"2021-09-15","close":19762.5801},{"date":"2021-09-16","close":19737.791},{"date":"2021-09-17","close":19851.8242},{"date":"2021-09-23","close":19356.0254},{"date":"2021-09-24","close":19762.5801},{"date":"2021-09-27","close":19683.252},{"date":"2021-09-28","close":19663.4199},{"date":"2021-09-29","close":19360.9824},{"date":"2021-09-30","close":19301.4863},{"date":"2021-10-01","close":18711.4844},{"date":"2021-10-05","close":18195.8535},{"date":"2021-10-06","close":17972.7422},{"date":"2021-10-07","close":18086.7773},{"date":"2021-10-08","close":18309.8867},{"date":"2021-10-12","close":18414.0059},{"date":"2021-10-13","close":18399.1309},{"date":"2021-10-14","close":18577.6191},{"date":"2021-10-15","close":18909.8047},{"date":"2021-10-18","close":18914.7637},{"date":"2021-10-19","close":19028.7969},{"date":"2021-10-20","close":18969.3008},{"date":"2021-10-21","close":18761.0645},{"date":"2021-10-22","close":18741.2324},{"date":"2021-10-25","close":18671.8203},{"date":"2021-10-26","close":19018.8809},{"date":"2021-10-27","close":18979.2168},{"date":"2021-10-28","close":18785.8555},{"date":"2021-10-29","close":18825.5195},{"date":"2021-11-01","close":19326.2773},{"date":"2021-11-02","close":19251.9062},{"date":"2021-11-03","close":19256.8652},{"date":"2021-11-04","close":19455.1836},{"date":"2021-11-05","close":19331.2344},{"date":"2021-11-08","close":19162.6621},{"date":"2021-11-09","close":19043.6699},{"date":"2021-11-10","close":18969.3008},{"date":"2021-11-11","close":19068.4609},{"date":"2021-11-12","close":19306.4453},{"date":"2021-11-15","close":19410.5625},{"date":"2021-11-16","close":19450.2266},{"date":"2021-11-17","close":19326.2773},{"date":"2021-11-18","close":19286.6133},{"date":"2021-11-19","close":19435.3535},{"date":"2021-11-22","close":19266.7812},{"date":"2021-11-23","close":19489.8906},{"date":"2021-11-24","close":19137.873},{"date":"2021-11-25","close":19286.6133},{"date":"2021-11-26","close":18820.5605},{"date":"2021-11-29","close":18498.291},{"date":"2021-11-30","close":18195.8535},{"date":"2021-12-01","close":18270.2227},{"date":"2021-12-02","close":18061.9863},{"date":"2021-12-03","close":18260.3066},{"date":"2021-12-06","close":18205.7695},{"date":"2021-12-07","close":18607.3672},{"date":"2021-12-08","close":18756.1074},{"date":"2021-12-09","close":18800.7285},{"date":"2021-12-10","close":18587.5352},{"date":"2021-12-13","close":18691.6523},{"date":"2021-12-14","close":18523.0801},{"date":"2021-12-15","close":18567.7031},{"date":"2021-12-16","close":18999.0488},{"date":"2021-12-17","close":18711.4844},{"date":"2021-12-20","close":18200.8105},{"date":"2021-12-21","close":18651.9883},{"date":"2021-12-22","close":18627.1992},{"date":"2021-12-23","close":18785.8555},{"date":"2021-12-24","close":18775.9395},{"date":"2021-12-27","close":18746.1914},{"date":"2021-12-28","close":18889.9727},{"date":"2021-12-29","close":18845.3516},{"date":"2021-12-30","close":18840.3926},{"date":"2022-01-03","close":18846.0},{"date":"2022-01-04","close":19108.125},{"date":"2022-01-05","close":19157.7051},{"date":"2022-01-06","close":18647.0312},{"date":"2022-01-07","close":18567.7031},{"date":"2022-01-10","close":18547.8711},{"date":"2022-01-11","close":18418.9629},{"date":"2022-01-12","close":18756.1074},{"date":"2022-01-13","close":18567.7031},{"date":"2022-01-14","close":18324.7617},{"date":"2022-01-17","close":18478.459},{"date":"2022-01-18","close":18438.7949},{"date":"2022-01-19","close":17982.6582},{"date":"2022-01-20","close":18146.2734},{"date":"2022-01-21","close":17947.9531},{"date":"2022-01-24","close":17888.457},{"date":"2022-01-25","close":17754.5918},{"date":"2022-01-26","close":17675.2637},{"date":"2022-01-27","close":17080.3027},{"date":"2022-01-28","close":17476.9434},{"date":"2022-02-03","close":17794.2559},{"date":"2022-02-04","close":17863.668},{"date":"2022-02-07","close":17833.9199},{"date":"2022-02-08","close":17843.8359},{"date":"2022-02-09","close":17977.7012},{"date":"2022-02-10","close":18052.0703},{"date":"2022-02-11","close":17923.1641},{"date":"2022-02-14","close":17701.0},{"date":"2022-02-15","close":17511.6484},{"date":"2022-02-16","close":17898.373},{"date":"2022-02-17","close":17794.2559},{"date":"2022-02-18","close":17744.6758},{"date":"2022-02-21","close":17605.8516},{"date":"2022-02-22","close":17293.498},{"date":"2022-02-23","close":17298.4551},{"date":"2022-02-24","close":16996.0176},{"date":"2022-02-25","close":17224.0859},{"date":"2022-02-28","close":17352.9941},{"date":"2022-03-02","close":17253.834},{"date":"2022-03-03","close":17352.9941},{"date":"2022-03-04","close":17000.9746},{"date":"2022-03-07","close":16515.0918},{"date":"2022-03-08","close":16113.4941},{"date":"2022-03-10","close":16753.0762},{"date":"2022-03-11","close":16396.0996},{"date":"2022-03-14","close":16510.1328},{"date":"2022-03-15","close":16579.5449},{"date":"2022-03-16","close":16872.0684},{"date":"2022-03-17","close":17402.5742},{"date":"2022-03-18","close":17491.8164},{"date":"2022-03-21","close":17343.0781},{"date":"2022-03-22","close":17759.5488},{"date":"2022-03-23","close":18275.1816},{"date":"2022-03-24","close":18314.8457},{"date":"2022-03-25","close":18379.2988},{"date":"2022-03-28","close":18131.3984},{"date":"2022-03-29","close":18334.6777},{"date":"2022-03-30","close":18265.2656},{"date":"2022-03-31","close":18225.6016},{"date":"2022-04-01","close":18146.2734},{"date":"2022-04-04","close":18151.2305},{"date":"2022-04-05","close":18176.0215},{"date":"2022-04-06","close":17908.2891},{"date":"2022-04-07","close":17586.0195},{"date":"2022-04-08","close":17719.8848},{"date":"2022-04-11","close":17605.8516},{"date":"2022-04-12","close":17273.666},{"date":"2022-04-13","close":17620.7246},{"date":"2022-04-14","close":17794.2559},{"date":"2022-04-15","close":17739.7168},{"date":"2022-04-18","close":17521.5645},{"date":"2022-04-19","close":17650.4727},{"date":"2022-04-20","close":17789.2969},{"date":"2022-04-21","close":18027.2812},{"date":"2022-04-22","close":17764.5078},{"date":"2022-04-25","close":17427.3633},{"date":"2022-04-26","close":17467.0273},{"date":"2022-04-27","close":17313.3301},{"date":"2022-04-28","close":17625.6836},{"date":"2022-04-29","close":17749.6328},{"date":"2022-05-02","close":17592.0},{"date":"2022-05-03","close":17670.3047},{"date":"2022-05-04","close":17705.0117},{"date":"2022-05-06","close":17714.9277},{"date":"2022-05-09","close":17319.0},{"date":"2022-05-10","close":17189.3789},{"date":"2022-05-11","close":17224.0859},{"date":"2022-05-12","close":16916.6895},{"date":"2022-05-13","close":17204.2539},{"date":"2022-05-16","close":17362.9102},{"date":"2022-05-17","close":17452.1523},{"date":"2022-05-18","close":17536.4395},{"date":"2022-05-19","close":17075.3457},{"date":"2022-05-20","close":17526.5234},{"date":"2022-05-23","close":17700.0527},{"date":"2022-05-24","close":17481.9004},{"date":"2022-05-25","close":17471.9844},{"date":"2022-05-26","close":17432.3223},{"date":"2022-05-27","close":17556.2715},{"date":"2022-05-30","close":17868.625},{"date":"2022-05-31","close":17888.457},{"date":"2022-06-02","close":17987.6172},{"date":"2022-06-03","close":18151.2305},{"date":"2022-06-07","close":18295.0137},{"date":"2022-06-08","close":18448.7109},{"date":"2022-06-09","close":18493.332},{"date":"2022-06-10","close":18057.0293},{"date":"2022-06-13","close":17635.5996},{"date":"2022-06-14","close":17486.8594},{"date":"2022-06-15","close":17174.5059},{"date":"2022-06-16","close":17268.707},{"date":"2022-06-17","close":16941.4805},{"date":"2022-06-20","close":16857.1934},{"date":"2022-06-21","close":17075.3457},{"date":"2022-06-22","close":17095.1777},{"date":"2022-06-23","close":17085.2617},{"date":"2022-06-24","close":17288.5391},{"date":"2022-06-27","close":17546.3555},{"date":"2022-06-28","close":17665.3477},{"date":"2022-06-29","close":17476.9434},{"date":"2022-06-30","close":17298.4551},{"date":"2022-07-01","close":16961.3105},{"date":"2022-07-04","close":17095.1777},{"date":"2022-07-05","close":17278.623},{"date":"2022-07-06","close":17060.4707},{"date":"2022-07-07","close":17323.2461},{"date":"2022-07-08","close":17382.7422},{"date":"2022-07-11","close":17561.2285},{"date":"2022-07-12","close":17194.3379},{"date":"2022-07-13","close":17313.3301},{"date":"2022-07-14","close":17397.6152},{"date":"2022-07-15","close":17501.7324},{"date":"2022-07-18","close":17749.6328},{"date":"2022-07-19","close":17675.2637},{"date":"2022-07-20","close":18146.2734},{"date":"2022-07-21","close":18180.9785},{"date":"2022-07-22","close":18121.4824},{"date":"2022-07-25","close":18156.1895},{"date":"2022-07-26","close":18131.3984},{"date":"2022-07-27","close":18176.0215},{"date":"2022-07-28","close":18106.6094},{"date":"2022-07-29","close":18230.5586},{"date":"2022-08-01","close":18354.5098},{"date":"2022-08-02","close":18106.6094},{"date":"2022-08-03","close":18185.9375},{"date":"2022-08-04","close":18295.0137},{"date":"2022-08-05","close":18418.9629},{"date":"2022-08-08","close":18453.668},{"date":"2022-08-09","close":18250.3906},{"date":"2022-08-10","close":18220.6426},{"date":"2022-08-11","close":18185.9375},{"date":"2022-08-12","close":18681.7363},{"date":"2022-08-16","close":18919.7207},{"date":"2022-08-17","close":19162.6621},{"date":"2022-08-18","close":18999.0488},{"date":"2022-08-19","close":18989.1328},{"date":"2022-08-22","close":18860.2246},{"date":"2022-08-23","close":18647.0312},{"date":"2022-08-24","close":18587.5352},{"date":"2022-08-25","close":18671.8203},{"date":"2022-08-26","close":18775.9395},{"date":"2022-08-29","close":18309.8867},{"date":"2022-08-30","close":18508.207},{"date":"2022-08-31","close":18448.7109},{"date":"2022-09-01","close":18061.9863},{"date":"2022-09-02","close":18146.2734},{"date":"2022-09-05","close":18146.2734},{"date":"2022-09-06","close":18161.1465},{"date":"2022-09-07","close":17942.9941},{"date":"2022-09-08","close":18389.2148},{"date":"2022-09-13","close":18785.8555},{"date":"2022-09-14","close":18295.0137},{"date":"2022-09-15","close":18304.9297},{"date":"2022-09-16","close":18111.5664},{"date":"2022-09-19","close":18091.7344},{"date":"2022-09-20","close":18195.8535},{"date":"2022-09-21","close":17967.7852},{"date":"2022-09-22","close":17863.668},{"date":"2022-09-23","close":17804.1719},{"date":"2022-09-26","close":17387.6992},{"date":"2022-09-27","close":17481.9004},{"date":"2022-09-28","close":17209.2109},{"date":"2022-09-29","close":17333.1621},{"date":"2022-09-30","close":17050.5547},{"date":"2022-10-04","close":17868.625},{"date":"2022-10-05","close":17918.2051},{"date":"2022-10-06","close":18146.2734},{"date":"2022-10-07","close":17923.1641},{"date":"2022-10-11","close":17714.9277},{"date":"2022-10-12","close":17511.6484},{"date":"2022-10-13","close":17323.2461},{"date":"2022-10-14","close":17888.457},{"date":"2022-10-17","close":17794.2559},{"date":"2022-10-18","close":18027.2812},{"date":"2022-10-19","close":18027.2812},{"date":"2022-10-20","close":17799.2129},{"date":"2022-10-21","close":17749.6328},{"date":"2022-10-24","close":17838.877},{"date":"2022-10-25","close":18027.2812},{"date":"2022-10-26","close":18171.0625},{"date":"2022-10-27","close":18185.9375},{"date":"2022-10-28","close":17947.9531},{"date":"2022-10-31","close":18295.0137},{"date":"2022-11-01","close":18349.5508},{"date":"2022-11-02","close":18295.0137},{"date":"2022-11-03","close":18409.0469},{"date":"2022-11-04","close":18027.2812},{"date":"2022-11-07","close":18116.5254},{"date":"2022-11-08","close":18483.416},{"date":"2022-11-09","close":18220.6426},{"date":"2022-11-10","close":18185.9375},{"date":"2022-11-11","close":18681.7363},{"date":"2022-11-14","close":18547.8711},{"date":"2022-11-15","close":18508.207},{"date":"2022-11-16","close":18562.7441},{"date":"2022-11-17","close":18478.459},{"date":"2022-11-18","close":18458.627},{"date":"2022-11-21","close":18493.332},{"date":"2022-11-22","close":18726.3594},{"date":"2022-11-23","close":18726.3594},{"date":"2022-11-24","close":18830.4766},{"date":"2022-11-25","close":18681.7363},{"date":"2022-11-28","close":18766.0234},{"date":"2022-11-29","close":18647.0312},{"date":"2022-11-30","close":18577.6191},{"date":"2022-12-01","close":18761.0645},{"date":"2022-12-02","close":18438.7949},{"date":"2022-12-05","close":18473.5},{"date":"2022-12-06","close":18518.123},{"date":"2022-12-07","close":18354.5098},{"date":"2022-12-08","close":18309.8867},{"date":"2022-12-09","close":18557.7871},{"date":"2022-12-12","close":18513.1641},{"date":"2022-12-13","close":18577.6191},{"date":"2022-12-14","close":18676.7793},{"date":"2022-12-15","close":18488.375},{"date":"2022-12-16","close":18309.8867},{"date":"2022-12-19","close":17962.8262},{"date":"2022-12-20","close":17635.5996},{"date":"2022-12-21","close":17377.7832},{"date":"2022-12-22","close":17615.7676},{"date":"2022-12-23","close":17476.9434},{"date":"2022-12-26","close":17556.2715},{"date":"2022-12-27","close":17615.7676},{"date":"2022-12-28","close":17506.6914},{"date":"2022-12-29","close":17318.2871},{"date":"2023-01-02","close":16951.3945},{"date":"2023-01-03","close":17442.2383},{"date":"2023-01-04","close":17144.7578},{"date":"2023-01-05","close":17194.3379},{"date":"2023-01-06","close":17298.4551},{"date":"2023-01-09","close":17377.7832},{"date":"2023-01-10","close":17432.3223},{"date":"2023-01-11","close":17566.1875},{"date":"2023-01-12","close":17586.0195},{"date":"2023-01-13","close":17372.8262},{"date":"2023-01-16","close":17214.1699},{"date":"2023-01-17","close":17457.1113},{"date":"2023-01-18","close":17858.709},{"date":"2023-01-19","close":17600.8926},{"date":"2023-01-20","close":17749.6328},{"date":"2023-01-25","close":18225.6016},{"date":"2023-01-26","close":18260.3066},{"date":"2023-01-27","close":18255.3496},{"date":"2023-01-30","close":18265.2656},{"date":"2023-01-31","close":18255.3496},{"date":"2023-02-01","close":18250.3906},{"date":"2023-02-02","close":18260.3066},{"date":"2023-02-03","close":18319.8027},{"date":"2023-02-06","close":18404.0898},{"date":"2023-02-07","close":18473.5},{"date":"2023-02-08","close":18418.9629},{"date":"2023-02-09","close":18389.2148},{"date":"2023-02-10","close":18468.543},{"date":"2023-02-13","close":18309.8867},{"date":"2023-02-14","close":18433.8379},{"date":"2023-02-15","close":18185.9375},{"date":"2023-02-16","close":18498.291},{"date":"2023-02-17","close":18369.3828},{"date":"2023-02-20","close":18428.8789},{"date":"2023-02-21","close":18349.5508},{"date":"2023-02-22","close":18141.3145},{"date":"2023-02-23","close":18141.3145},{"date":"2023-02-24","close":18349.5508},{"date":"2023-02-27","close":18339.6348},{"date":"2023-02-28","close":18369.3828},{"date":"2023-03-02","close":18359.4668},{"date":"2023-03-03","close":18651.9883},{"date":"2023-03-06","close":18855.2676},{"date":"2023-03-07","close":18899.8887},{"date":"2023-03-08","close":19058.5449},{"date":"2023-03-09","close":19122.998},{"date":"2023-03-10","close":18835.4355},{"date":"2023-03-13","close":18632.1562},{"date":"2023-03-14","close":18190.8945},{"date":"2023-03-15","close":18240.4746},{"date":"2023-03-16","close":18081.8184},{"date":"2023-03-17","close":18428.8789},{"date":"2023-03-20","close":18061.9863},{"date":"2023-03-21","close":17987.6172},{"date":"2023-03-22","close":18359.4668},{"date":"2023-03-23","close":18379.2988},{"date":"2023-03-24","close":18215.6855},{"date":"2023-03-27","close":18374.3418},{"date":"2023-03-28","close":18409.0469},{"date":"2023-03-29","close":18647.0312},{"date":"2023-03-30","close":18647.0312},{"date":"2023-03-31","close":18800.7285},{"date":"2023-04-03","close":18979.2168},{"date":"2023-04-04","close":19053.5859},{"date":"2023-04-05","close":18770.9805},{"date":"2023-04-06","close":18542.9121},{"date":"2023-04-07","close":18542.9121},{"date":"2023-04-10","close":18651.9883},{"date":"2023-04-11","close":18885.0156},{"date":"2023-04-12","close":18959.3848},{"date":"2023-04-13","close":18939.5527},{"date":"2023-04-14","close":19207.2852},{"date":"2023-04-17","close":19256.8652},{"date":"2023-04-18","close":19356.0254},{"date":"2023-04-19","close":19346.1094},{"date":"2023-04-20","close":19356.0254},{"date":"2023-04-21","close":19316.3613},{"date":"2023-04-24","close":19341.1504},{"date":"2023-04-25","close":19311.4023},{"date":"2023-04-26","close":19222.1582},{"date":"2023-04-27","close":19256.8652},{"date":"2023-04-28","close":19514.6797},{"date":"2023-05-02","close":19693.168},{"date":"2023-05-03","close":19668.3789},{"date":"2023-05-04","close":19400.6465},{"date":"2023-05-08","close":19579.1348},{"date":"2023-05-09","close":19757.623},{"date":"2023-05-10","close":19633.6719},{"date":"2023-05-11","close":19648.5469},{"date":"2023-05-12","close":19831.9922},{"date":"2023-05-15","close":19965.8574},{"date":"2023-05-16","close":20154.2617},{"date":"2023-05-17","close":20332.75},{"date":"2023-05-18","close":20656.0},{"date":"2023-05-19","close":20813.6758},{"date":"2023-05-22","close":20997.1211},{"date":"2023-05-23","close":20907.8789},{"date":"2023-05-24","close":20721.0},{"date":"2023-05-25","close":20808.7188},{"date":"2023-05-26","close":20883.0879},{"date":"2023-05-30","close":21165.6934},{"date":"2023-05-31","close":20878.1309},{"date":"2023-06-01","close":21056.6172},{"date":"2023-06-02","close":21334.2656},{"date":"2023-06-05","close":21785.4434},{"date":"2023-06-07","close":21502.8379},{"date":"2023-06-08","close":21408.6367},{"date":"2023-06-09","close":21775.5273},{"date":"2023-06-12","close":21909.3945},{"date":"2023-06-13","close":22340.7402},{"date":"2023-06-14","close":22682.8418},{"date":"2023-06-15","close":22588.6387},{"date":"2023-06-16","close":22752.2539},{"date":"2023-06-19","close":22588.6387},{"date":"2023-06-20","close":22539.0586},{"date":"2023-06-21","close":22712.5898},{"date":"2023-06-22","close":22449.8145},{"date":"2023-06-23","close":22137.4609},{"date":"2023-06-26","close":22102.7559},{"date":"2023-06-27","close":22043.2598},{"date":"2023-06-28","close":22429.9824},{"date":"2023-06-29","close":22509.3105},{"date":"2023-06-30","close":22479.5625},{"date":"2023-07-03","close":22798.0},{"date":"2023-07-04","close":22620.0},{"date":"2023-07-05","close":22550.0},{"date":"2023-07-06","close":22213.0},{"date":"2023-07-07","close":21968.8887},{"date":"2023-07-10","close":21750.7383},{"date":"2023-07-11","close":21841.0},{"date":"2023-07-12","close":21613.0},{"date":"2023-07-13","close":22020.0},{"date":"2023-07-14","close":21924.2676},{"date":"2023-07-17","close":21775.5273},{"date":"2023-07-18","close":21950.0},{"date":"2023-07-19","close":22350.6562},{"date":"2023-07-20","close":21988.7207},{"date":"2023-07-21","close":21879.6465},{"date":"2023-07-24","close":22092.8398},{"date":"2023-07-25","close":22099.0},{"date":"2023-07-26","close":22107.7129},{"date":"2023-07-27","close":22322.0},{"date":"2023-07-28","close":22177.125},{"date":"2023-07-31","close":22540.0},{"date":"2023-08-01","close":22645.0},{"date":"2023-08-02","close":22139.0},{"date":"2023-08-03","close":21815.1914},{"date":"2023-08-04","close":21815.1914},{"date":"2023-08-07","close":21909.3945},{"date":"2023-08-08","close":21894.5195},{"date":"2023-08-09","close":21825.1074},{"date":"2023-08-10","close":22077.9648},{"date":"2023-08-11","close":22107.7129},{"date":"2023-08-14","close":21725.9473},{"date":"2023-08-16","close":21527.627},{"date":"2023-08-17","close":21478.0469},{"date":"2023-08-18","close":21359.0566},{"date":"2023-08-21","close":21378.8887},{"date":"2023-08-22","close":21666.4512},{"date":"2023-08-23","close":21686.2832},{"date":"2023-08-24","close":21864.7715},{"date":"2023-08-25","close":21483.0059},{"date":"2023-08-28","close":21815.1914},{"date":"2023-08-29","close":21830.0664},{"date":"2023-08-30","close":21914.3516},{"date":"2023-08-31","close":22092.8398},{"date":"2023-09-01","close":22192.0},{"date":"2023-09-04","close":22350.6562},{"date":"2023-09-05","close":22385.3613},{"date":"2023-09-06","close":22539.0586},{"date":"2023-09-07","close":22395.2773},{"date":"2023-09-08","close":22132.5039},{"date":"2023-09-11","close":22028.3848},{"date":"2023-09-12","close":22241.5801},{"date":"2023-09-13","close":22147.377},{"date":"2023-09-14","close":22504.3535},{"date":"2023-09-15","close":22742.3379},{"date":"2023-09-18","close":22568.8066},{"date":"2023-09-19","close":22558.8906},{"date":"2023-09-20","close":22449.8145},{"date":"2023-09-21","close":22092.8398},{"date":"2023-09-22","close":22008.5527},{"date":"2023-09-25","close":22192.0},{"date":"2023-09-26","close":21929.2246},{"date":"2023-09-27","close":21983.7637},{"date":"2023-10-04","close":20803.7598},{"date":"2023-10-05","close":21205.3574},{"date":"2023-10-06","close":21205.3574},{"date":"2023-10-10","close":21696.1992},{"date":"2023-10-11","close":21820.1504},{"date":"2023-10-12","close":22301.0762},{"date":"2023-10-13","close":22038.3008},{"date":"2023-10-16","close":21686.2832},{"date":"2023-10-17","close":21929.2246},{"date":"2023-10-18","close":21934.1836},{"date":"2023-10-19","close":21483.0059},{"date":"2023-10-20","close":21368.9727},{"date":"2023-10-23","close":21215.2734},{"date":"2023-10-24","close":21324.3496},{"date":"2023-10-25","close":21378.8887},{"date":"2023-10-26","close":20952.5},{"date":"2023-10-27","close":21269.8125},{"date":"2023-10-30","close":21011.9961},{"date":"2023-10-31","close":21130.9883},{"date":"2023-11-01","close":21641.6621},{"date":"2023-11-02","close":21835.0234},{"date":"2023-11-03","close":22192.0},{"date":"2023-11-06","close":22375.4453},{"date":"2023-11-07","close":22077.9648},{"date":"2023-11-08","close":21998.6367},{"date":"2023-11-09","close":22296.1172},{"date":"2023-11-10","close":22271.3281},{"date":"2023-11-13","close":22276.2852},{"date":"2023-11-14","close":22370.4883},{"date":"2023-11-15","close":22876.2031},{"date":"2023-11-16","close":22886.1191},{"date":"2023-11-17","close":23005.1113},{"date":"2023-11-20","close":22816.707},{"date":"2023-11-21","close":22816.707},{"date":"2023-11-22","close":22891.0781},{"date":"2023-11-23","close":23104.2715},{"date":"2023-11-24","close":23005.1113},{"date":"2023-11-27","close":22900.9941},{"date":"2023-11-28","close":22876.2031},{"date":"2023-11-29","close":22796.875},{"date":"2023-11-30","close":22945.6152},{"date":"2023-12-01","close":22905.9512},{"date":"2023-12-04","close":22722.5059},{"date":"2023-12-05","close":22474.6055},{"date":"2023-12-06","close":22935.6992},{"date":"2023-12-07","close":22603.5137},{"date":"2023-12-08","close":22122.5879},{"date":"2023-12-11","close":22509.3105},{"date":"2023-12-12","close":22504.3535},{"date":"2023-12-13","close":22573.7656},{"date":"2023-12-14","close":22370.4883},{"date":"2023-12-15","close":22638.2188},{"date":"2023-12-18","close":22499.3945},{"date":"2023-12-19","close":22821.666},{"date":"2023-12-20","close":23134.0195},{"date":"2023-12-21","close":22782.002},{"date":"2023-12-22","close":22786.959},{"date":"2023-12-26","close":22846.4551},{"date":"2023-12-27","close":23129.0605},{"date":"2023-12-28","close":23034.8594},{"date":"2024-01-02","close":22945.6152},{"date":"2024-01-03","close":22935.6992},{"date":"2024-01-04","close":22881.1621},{"date":"2024-01-05","close":22960.4883},{"date":"2024-01-08","close":22935.6992},{"date":"2024-01-09","close":23218.3047},{"date":"2024-01-10","close":23689.3145},{"date":"2024-01-11","close":24254.5273},{"date":"2024-01-12","close":24467.7207},{"date":"2024-01-15","close":24705.7051},{"date":"2024-01-16","close":24502.4258},{"date":"2024-01-17","close":24413.1836},{"date":"2024-01-18","close":24479.0},{"date":"2024-01-19","close":24750.3262},{"date":"2024-01-22","close":25156.8828},{"date":"2024-01-23","close":25132.0918},{"date":"2024-01-24","close":24933.7715},{"date":"2024-01-25","close":24938.7305},{"date":"2024-01-26","close":24576.7969},{"date":"2024-01-29","close":24799.9062},{"date":"2024-01-30","close":24794.9492},{"date":"2024-01-31","close":25062.6797},{"date":"2024-02-01","close":24760.2422},{"date":"2024-02-02","close":24908.9824},{"date":"2024-02-05","close":25032.9316},{"date":"2024-02-06","close":24844.5293},{"date":"2024-02-07","close":24874.2773},{"date":"2024-02-08","close":25389.9082},{"date":"2024-02-13","close":26277.3906},{"date":"2024-02-14","close":25974.9512},{"date":"2024-02-15","close":26242.6836},{"date":"2024-02-16","close":26495.541},{"date":"2024-02-19","close":26475.709},{"date":"2024-02-20","close":26505.457},{"date":"2024-02-21","close":26331.9277},{"date":"2024-02-22","close":26912.0137},{"date":"2024-02-23","close":27164.8711},{"date":"2024-02-26","close":27011.1738},{"date":"2024-02-27","close":27021.0898},{"date":"2024-02-28","close":26986.3828},{"date":"2024-02-29","close":26971.5098},{"date":"2024-03-04","close":27640.8398},{"date":"2024-03-05","close":27645.7969},{"date":"2024-03-06","close":27621.0078},{"date":"2024-03-07","close":27283.8633},{"date":"2024-03-08","close":27368.1504},{"date":"2024-03-11","close":26738.4844},{"date":"2024-03-12","close":26718.6523},{"date":"2024-03-13","close":26569.9121},{"date":"2024-03-14","close":26778.1484},{"date":"2024-03-15","close":26634.3652},{"date":"2024-03-18","close":27417.7285},{"date":"2024-03-19","close":27497.0566},{"date":"2024-03-20","close":27735.041},{"date":"2024-03-21","close":28136.6387},{"date":"2024-03-22","close":28191.1777},{"date":"2024-03-25","close":27824.2852},{"date":"2024-03-26","close":27868.9082},{"date":"2024-03-27","close":28062.2695},{"date":"2024-03-28","close":27997.8145},{"date":"2024-03-29","close":27987.8984},{"date":"2024-04-01","close":27625.9648},{"date":"2024-04-02","close":27670.5879},{"date":"2024-04-03","close":27407.8145},{"date":"2024-04-04","close":27655.7129},{"date":"2024-04-05","close":27060.7539},{"date":"2024-04-08","close":27343.3594},{"date":"2024-04-09","close":27630.9238},{"date":"2024-04-11","close":27407.8145},{"date":"2024-04-12","close":27477.2246},{"date":"2024-04-15","close":27254.1152},{"date":"2024-04-16","close":26713.6934},{"date":"2024-04-17","close":26277.3906},{"date":"2024-04-18","close":26470.752},{"date":"2024-04-19","close":25776.6328},{"date":"2024-04-22","close":26039.4062},{"date":"2024-04-23","close":26079.0703},{"date":"2024-04-24","close":26728.5684},{"date":"2024-04-25","close":26133.6074},{"date":"2024-04-26","close":26346.8027},{"date":"2024-04-29","close":26797.9805},{"date":"2024-04-30","close":26698.8203},{"date":"2024-05-02","close":26584.7852},{"date":"2024-05-03","close":26361.6758},{"date":"2024-05-07","close":27021.0898},{"date":"2024-05-08","close":26579.8281},{"date":"2024-05-09","close":26470.752},{"date":"2024-05-10","close":26609.5762},{"date":"2024-05-13","close":26540.1641},{"date":"2024-05-14","close":26654.1973},{"date":"2024-05-16","close":27090.502},{"date":"2024-05-17","close":26981.4258},{"date":"2024-05-20","close":27214.4512},{"date":"2024-05-21","close":27130.166},{"date":"2024-05-22","close":26912.0137},{"date":"2024-05-23","close":27229.3262},{"date":"2024-05-24","close":26916.9707},{"date":"2024-05-27","close":27105.375},{"date":"2024-05-28","close":27060.7539},{"date":"2024-05-29","close":26847.5605},{"date":"2024-05-30","close":26515.373},{"date":"2024-05-31","close":26837.6445},{"date":"2024-06-03","close":27105.375},{"date":"2024-06-04","close":26986.3828},{"date":"2024-06-05","close":26847.5605},{"date":"2024-06-07","close":26912.0137},{"date":"2024-06-10","close":27204.5352},{"date":"2024-06-11","close":27308.6543},{"date":"2024-06-12","close":27184.7031},{"date":"2024-06-13","close":27031.0059},{"date":"2024-06-14","close":27100.418},{"date":"2024-06-17","close":26540.1641},{"date":"2024-06-18","close":26867.3926},{"date":"2024-06-19","close":26916.9707},{"date":"2024-06-20","close":26966.5508},{"date":"2024-06-21","close":26946.7188},{"date":"2024-06-24","close":27090.502},{"date":"2024-06-25","close":27368.1504},{"date":"2024-06-26","close":27710.252},{"date":"2024-06-27","close":27536.7207},{"date":"2024-06-28","close":27665.6289},{"date":"2024-07-01","close":27735.041},{"date":"2024-07-02","close":28047.3945},{"date":"2024-07-03","close":28414.2871},{"date":"2024-07-04","close":28642.3555},{"date":"2024-07-05","close":28577.9004},{"date":"2024-07-08","close":28652.2715},{"date":"2024-07-09","close":29118.3223},{"date":"2024-07-10","close":29301.7695},{"date":"2024-07-11","close":29574.459},{"date":"2024-07-12","close":28840.6758},{"date":"2024-07-15","close":28890.2559},{"date":"2024-07-16","close":28900.1719},{"date":"2024-07-17","close":28786.1367},{"date":"2024-07-18","close":28146.5547},{"date":"2024-07-19","close":28067.2266},{"date":"2024-07-22","close":27665.6289},{"date":"2024-07-23","close":27730.084},{"date":"2024-07-24","close":27422.6875},{"date":"2024-07-25","close":26470.752},{"date":"2024-07-26","close":26386.4668},{"date":"2024-07-29","close":26966.5508},{"date":"2024-07-30","close":26961.5938},{"date":"2024-07-31","close":27378.0664},{"date":"2024-08-01","close":26604.6172},{"date":"2024-08-02","close":25171.7559},{"date":"2024-08-05","close":21963.9316},{"date":"2024-08-06","close":24239.6523},{"date":"2024-08-07","close":24388.3926},{"date":"2024-08-08","close":24155.3672},{"date":"2024-08-09","close":24323.9395},{"date":"2024-08-12","close":24591.6699},{"date":"2024-08-13","close":25151.9238},{"date":"2024-08-14","close":25295.707},{"date":"2024-08-16","close":26411.2559},{"date":"2024-08-19","close":25756.8008},{"date":"2024-08-20","close":26406.2988},{"date":"2024-08-21","close":26302.1797},{"date":"2024-08-22","close":26500.5},{"date":"2024-08-23","close":26589.7441},{"date":"2024-08-26","close":26341.8438},{"date":"2024-08-27","close":26577.0},{"date":"2024-08-28","close":26639.3242},{"date":"2024-08-29","close":26475.709},{"date":"2024-08-30","close":26817.8125},{"date":"2024-09-02","close":26817.8125},{"date":"2024-09-03","close":26926.8867},{"date":"2024-09-04","close":25717.1367},{"date":"2024-09-05","close":25464.2773},{"date":"2024-09-06","close":25216.3789},{"date":"2024-09-09","close":25132.0918},{"date":"2024-09-10","close":25097.3867},{"date":"2024-09-11","close":24725.5371},{"date":"2024-09-12","close":25588.2285},{"date":"2024-09-13","close":25355.2031},{"date":"2024-09-19","close":25776.6328},{"date":"2024-09-20","close":26183.1875},{"date":"2024-09-23","close":26698.8203},{"date":"2024-09-24","close":26336.8867},{"date":"2024-09-25","close":26257.5586},{"date":"2024-09-26","close":27006.2148},{"date":"2024-09-27","close":27809.4121},{"date":"2024-09-30","close":26307.1387},{"date":"2024-10-02","close":26326.9707},{"date":"2024-10-04","close":26867.3926},{"date":"2024-10-07","close":27427.6445},{"date":"2024-10-08","close":27135.123},{"date":"2024-10-10","close":27368.1504},{"date":"2024-10-11","close":27576.3848},{"date":"2024-10-14","close":27705.293},{"date":"2024-10-15","close":27834.2012},{"date":"2024-10-16","close":27348.3184},{"date":"2024-10-17","close":27164.8711},{"date":"2024-10-18","close":27120.25},{"date":"2024-10-21","close":27219.4102},{"date":"2024-10-22","close":26802.9375},{"date":"2024-10-23","close":26599.6602},{"date":"2024-10-24","close":26678.9883},{"date":"2024-10-25","close":26485.625},{"date":"2024-10-28","close":27026.0469},{"date":"2024-10-29","close":27214.4512},{"date":"2024-10-30","close":27439.0},{"date":"2024-10-31","close":27273.9473},{"date":"2024-11-01","close":26599.6602},{"date":"2024-11-04","close":26961.5938},{"date":"2024-11-05","close":26958.0},{"date":"2024-11-06","close":27541.6797},{"date":"2024-11-07","close":27482.1836},{"date":"2024-11-08","close":27640.8398},{"date":"2024-11-11","close":27645.7969},{"date":"2024-11-12","close":27546.6367},{"date":"2024-11-13","close":27055.7949},{"date":"2024-11-14","close":26986.3828},{"date":"2024-11-15","close":26971.5098},{"date":"2024-11-18","close":26703.7773},{"date":"2024-11-19","close":26852.5176},{"date":"2024-11-20","close":26852.5176},{"date":"2024-11-21","close":26574.8691},{"date":"2024-11-22","close":26812.8535},{"date":"2024-11-25","close":27055.7949},{"date":"2024-11-26","close":26887.2246},{"date":"2024-11-27","close":26718.6523},{"date":"2024-11-28","close":26892.1816},{"date":"2024-11-29","close":26748.4004},{"date":"2024-12-02","close":26986.3828},{"date":"2024-12-03","close":27541.6797},{"date":"2024-12-04","close":27541.6797},{"date":"2024-12-05","close":27660.6719},{"date":"2024-12-06","close":27447.4766},{"date":"2024-12-09","close":27462.3516},{"date":"2024-12-10","close":27650.7559},{"date":"2024-12-11","close":27611.0918},{"date":"2024-12-12","close":28032.5215},{"date":"2024-12-13","close":27730.084},{"date":"2024-12-16","close":27665.6289},{"date":"2024-12-17","close":27685.4609},{"date":"2024-12-18","close":27541.6797},{"date":"2024-12-19","close":27254.1152},{"date":"2024-12-20","close":27249.1582},{"date":"2024-12-23","close":27536.7207},{"date":"2024-12-24","close":27407.8145},{"date":"2024-12-26","close":27819.3281},{"date":"2024-12-27","close":28458.9082},{"date":"2024-12-30","close":28106.8906},{"date":"2025-01-02","close":28156.4707},{"date":"2025-01-03","close":27720.168},{"date":"2025-01-06","close":27685.4609},{"date":"2025-01-07","close":28275.4629},{"date":"2025-01-08","close":28166.3867},{"date":"2025-01-09","close":27908.5703},{"date":"2025-01-10","close":27616.0488},{"date":"2025-01-13","close":27026.0469},{"date":"2025-01-14","close":27016.1309},{"date":"2025-01-15","close":27110.334},{"date":"2025-01-16","close":27179.7461},{"date":"2025-01-17","close":27065.7109},{"date":"2025-01-20","close":27417.7285},{"date":"2025-01-21","close":27442.5195},{"date":"2025-01-22","close":27928.4023},{"date":"2025-01-23","close":28151.5137},{"date":"2025-01-24","close":28092.0176},{"date":"2025-01-31","close":27898.6562},{"date":"2025-02-03","close":27135.123},{"date":"2025-02-04","close":27358.2344},{"date":"2025-02-05","close":27323.5273},{"date":"2025-02-06","close":27531.7637},{"date":"2025-02-07","close":27343.3594},{"date":"2025-02-10","close":27323.5273},{"date":"2025-02-11","close":27298.7383},{"date":"2025-02-12","close":27467.3086},{"date":"2025-02-13","close":27784.6211},{"date":"2025-02-14","close":27581.3438},{"date":"2025-02-17","close":27616.0488},{"date":"2025-02-18","close":27730.084},{"date":"2025-02-19","close":27581.3438},{"date":"2025-02-20","close":27259.0742},{"date":"2025-02-21","close":27323.5273},{"date":"2025-02-24","close":27050.8379},{"date":"2025-02-25","close":26926.8867},{"date":"2025-02-26","close":26897.1406},{"date":"2025-02-27","close":27011.1738},{"date":"2025-02-28","close":26207.9785},{"date":"2025-03-04","close":26307.1387},{"date":"2025-03-05","close":26391.4238},{"date":"2025-03-06","close":26584.7852},{"date":"2025-03-07","close":26014.6152},{"date":"2025-03-10","close":26118.7344},{"date":"2025-03-11","close":25885.709},{"date":"2025-03-12","close":25984.8672},{"date":"2025-03-13","close":25965.0352},{"date":"2025-03-14","close":26163.3555},{"date":"2025-03-17","close":26336.8867},{"date":"2025-03-18","close":26698.8203},{"date":"2025-03-19","close":26644.2812},{"date":"2025-03-20","close":26688.9043},{"date":"2025-03-21","close":26559.9961},{"date":"2025-03-24","close":26555.0371},{"date":"2025-03-25","close":26669.0723},{"date":"2025-03-26","close":26837.6445},{"date":"2025-03-27","close":26579.8281},{"date":"2025-03-28","close":26287.3066},{"date":"2025-03-31","close":25340.3281},{"date":"2025-04-01","close":25265.959},{"date":"2025-04-02","close":25394.8672},{"date":"2025-04-03","close":24725.5371},{"date":"2025-04-04","close":24051.248},{"date":"2025-04-07","close":22276.2852},{"date":"2025-04-08","close":23550.4902},{"date":"2025-04-09","close":22692.7578},{"date":"2025-04-10","close":24556.9648},{"date":"2025-04-11","close":24056.207},{"date":"2025-04-14","close":24229.7363},{"date":"2025-04-15","close":24388.3926},{"date":"2025-04-16","close":24110.7441},{"date":"2025-04-17","close":24547.0488},{"date":"2025-04-18","close":24680.9141},{"date":"2025-04-21","close":24368.5605},{"date":"2025-04-22","close":24338.8125},{"date":"2025-04-23","close":24789.9902},{"date":"2025-04-24","close":24814.7812},{"date":"2025-04-25","close":25280.832},{"date":"2025-04-28","close":25464.2773},{"date":"2025-04-29","close":25603.1016},{"date":"2025-04-30","close":25583.2695},{"date":"2025-05-02","close":26069.1543},{"date":"2025-05-07","close":26133.6074},{"date":"2025-05-08","close":26212.9355},{"date":"2025-05-09","close":26436.0449},{"date":"2025-05-12","close":26703.7773},{"date":"2025-05-13","close":27110.334},{"date":"2025-05-14","close":27070.6699},{"date":"2025-05-15","close":26852.5176},{"date":"2025-05-16","close":26703.7773},{"date":"2025-05-19","close":26525.2891},{"date":"2025-05-20","close":26664.1133},{"date":"2025-05-21","close":26515.373},{"date":"2025-05-22","close":26252.5996},{"date":"2025-05-23","close":26396.3828},{"date":"2025-05-26","close":26589.7441},{"date":"2025-05-27","close":26832.6855},{"date":"2025-05-28","close":26738.4844},{"date":"2025-05-29","close":27219.4102},{"date":"2025-05-30","close":27021.0898},{"date":"2025-06-02","close":26614.5332},{"date":"2025-06-04","close":26812.8535},{"date":"2025-06-05","close":26683.9453},{"date":"2025-06-09","close":26981.4258},{"date":"2025-06-10","close":27130.166},{"date":"2025-06-11","close":27199.5781},{"date":"2025-06-12","close":27006.2148},{"date":"2025-06-13","close":26763.2734},{"date":"2025-06-16","close":27140.082},{"date":"2025-06-17","close":27288.8223},{"date":"2025-06-18","close":27492.0996},{"date":"2025-06-19","close":27268.9902},{"date":"2025-06-20","close":27268.9902},{"date":"2025-06-23","close":27194.6191},{"date":"2025-06-24","close":27506.9727},{"date":"2025-06-25","close":27586.3008},{"date":"2025-06-26","close":28126.7227},{"date":"2025-06-27","close":28523.3633},{"date":"2025-06-30","close":28781.1797},{"date":"2025-07-01","close":28359.75},{"date":"2025-07-02","close":28225.8828},{"date":"2025-07-03","close":28235.7988},{"date":"2025-07-04","close":28325.043},{"date":"2025-07-07","close":28121.7656},{"date":"2025-07-08","close":28260.5898},{"date":"2025-07-09","close":28265.5469},{"date":"2025-07-10","close":28161.4297},{"date":"2025-07-11","close":28121.7656},{"date":"2025-07-14","close":28067.2266},{"date":"2025-07-15","close":28161.4297},{"date":"2025-07-16","close":28082.1016},{"date":"2025-07-17","close":28354.791},{"date":"2025-07-18","close":28156.4707},{"date":"2025-07-21","close":28260.5898},{"date":"2025-07-22","close":28121.7656},{"date":"2025-07-23","close":29311.6855},{"date":"2025-07-24","close":29708.3242},{"date":"2025-07-25","close":29381.0977},{"date":"2025-07-28","close":29177.8184},{"date":"2025-07-29","close":28835.7168},{"date":"2025-07-30","close":28900.1719},{"date":"2025-07-31","close":29237.3145},{"date":"2025-08-01","close":28929.918},{"date":"2025-08-04","close":28662.1875},{"date":"2025-08-05","close":28815.8848},{"date":"2025-08-06","close":28915.0449},{"date":"2025-08-07","close":29088.5742},{"date":"2025-08-08","close":29658.7441},{"date":"2025-08-11","close":30080.1738},{"date":"2025-08-12","close":30283.4531},{"date":"2025-08-13","close":30784.2109},{"date":"2025-08-14","close":30258.6621},{"date":"2025-08-18","close":31081.6895},{"date":"2025-08-19","close":30957.7402},{"date":"2025-08-20","close":30392.5293},{"date":"2025-08-21","close":30288.4102},{"date":"2025-08-22","close":30159.502},{"date":"2025-08-25","close":30456.9824},{"date":"2025-08-26","close":30119.8379},{"date":"2025-08-27","close":30218.998},{"date":"2025-08-28","close":30392.5293},{"date":"2025-08-29","close":30377.6543},{"date":"2025-09-01","close":29911.6016},{"date":"2025-09-02","close":30100.0059},{"date":"2025-09-03","close":29847.1484},{"date":"2025-09-04","close":30278.4941},{"date":"2025-09-05","close":30536.3105},{"date":"2025-09-08","close":31056.9004},{"date":"2025-09-09","close":30883.3711},{"date":"2025-09-10","close":31126.3125},{"date":"2025-09-11","close":31517.9941},{"date":"2025-09-12","close":31746.0625},{"date":"2025-09-15","close":31731.1875},{"date":"2025-09-16","close":31914.6328},{"date":"2025-09-17","close":31850.1797},{"date":"2025-09-18","close":32187.3242},{"date":"2025-09-19","close":31954.2969},{"date":"2025-09-22","close":32355.8965},{"date":"2025-09-23","close":32415.3906},{"date":"2025-09-24","close":32370.7695},{"date":"2025-09-25","close":32370.7695},{"date":"2025-09-26","close":32256.7363},{"date":"2025-09-29","close":32251.7773},{"date":"2025-09-30","close":32117.9121},{"date":"2025-10-01","close":31835.3066},{"date":"2025-10-02","close":31954.2969},{"date":"2025-10-10","close":34334.1367},{"date":"2025-10-13","close":33238.418},{"date":"2025-10-14","close":33640.0156},{"date":"2025-10-15","close":34106.0703},{"date":"2025-10-16","close":34418.4219},{"date":"2025-10-17","close":34031.6992},{"date":"2025-10-20","close":35191.8711},{"date":"2025-10-21","close":35261.2812},{"date":"2025-10-22","close":35251.3672},{"date":"2025-10-23","close":34810.1055},{"date":"2025-10-24","close":35286.0742},{"date":"2025-10-27","close":36084.3086},{"date":"2025-10-28","close":35841.3672},{"date":"2025-10-29","close":36793.3047},{"date":"2025-10-30","close":36570.1953},{"date":"2025-10-31","close":37546.918},{"date":"2025-11-03","close":37353.5586},{"date":"2025-11-04","close":36862.7148},{"date":"2025-11-05","close":35851.2852},{"date":"2025-11-06","close":36287.5898},{"date":"2025-11-07","close":35930.6133},{"date":"2025-11-10","close":36411.5391},{"date":"2025-11-11","close":36401.6211},{"date":"2025-11-12","close":36545.4023},{"date":"2025-11-13","close":36718.9336},{"date":"2025-11-14","close":36044.6445},{"date":"2025-11-17","close":35925.6523},{"date":"2025-11-18","close":34810.1055},{"date":"2025-11-19","close":34532.457},{"date":"2025-11-20","close":35563.7188},{"date":"2025-11-21","close":34725.8203},{"date":"2025-11-24","close":35013.3828},{"date":"2025-11-25","close":34780.3555},{"date":"2025-11-26","close":35519.0977},{"date":"2025-11-27","close":35776.9141},{"date":"2025-11-28","close":35955.4023},{"date":"2025-12-01","close":35330.6953},{"date":"2025-12-02","close":35196.8281},{"date":"2025-12-03","close":35722.375},{"date":"2025-12-04","close":36411.5391},{"date":"2025-12-05","close":36024.8125},{"date":"2025-12-08","close":36064.4766},{"date":"2025-12-09","close":36242.9648},{"date":"2025-12-10","close":36208.2617},{"date":"2025-12-11","close":35915.7383},{"date":"2025-12-12","close":36421.4531},{"date":"2025-12-15","close":35786.832},{"date":"2025-12-16","close":35350.5273},{"date":"2025-12-17","close":35419.9375},{"date":"2025-12-18","close":35112.543},{"date":"2025-12-19","close":35449.6875},{"date":"2025-12-22","close":36119.0156},{"date":"2025-12-23","close":36049.6055},{"date":"2025-12-24","close":36029.7734},{"date":"2025-12-26","close":36357.0},{"date":"2025-12-29","close":36065.0},{"date":"2025-12-30","close":36090.0},{"date":"2026-01-02","close":36085.0},{"date":"2026-01-05","close":37190.0},{"date":"2026-01-06","close":37615.0},{"date":"2026-01-07","close":37205.0},{"date":"2026-01-08","close":36645.0},{"date":"2026-01-09","close":37120.0},{"date":"2026-01-12","close":38620.0},{"date":"2026-01-13","close":38430.0},{"date":"2026-01-14","close":38930.0},{"date":"2026-01-15","close":38850.0},{"date":"2026-01-16","close":38780.0},{"date":"2026-01-19","close":38345.0},{"date":"2026-01-20","close":38065.0},{"date":"2026-01-21","close":37720.0},{"date":"2026-01-22","close":38565.0},{"date":"2026-01-23","close":38565.0},{"date":"2026-01-26","close":37945.0},{"date":"2026-01-27","close":38115.0},{"date":"2026-01-28","close":38305.0},{"date":"2026-01-29","close":38250.0},{"date":"2026-01-30","close":38300.0},{"date":"2026-02-02","close":37825.0},{"date":"2026-02-03","close":39195.0},{"date":"2026-02-04","close":39045.0},{"date":"2026-02-05","close":38630.0},{"date":"2026-02-06","close":38980.0},{"date":"2026-02-09","close":40600.0},{"date":"2026-02-10","close":41440.0},{"date":"2026-02-11","close":41695.0},{"date":"2026-02-12","close":41550.0},{"date":"2026-02-13","close":40860.0},{"date":"2026-02-19","close":41300.0},{"date":"2026-02-20","close":40855.0},{"date":"2026-02-23","close":40625.0},{"date":"2026-02-24","close":41210.0},{"date":"2026-02-25","close":42170.0},{"date":"2026-02-26","close":42310.0},{"date":"2026-02-27","close":42295.0},{"date":"2026-03-03","close":40340.0},{"date":"2026-03-04","close":38800.0},{"date":"2026-03-05","close":39500.0},{"date":"2026-03-06","close":40070.0},{"date":"2026-03-09","close":37970.0},{"date":"2026-03-10","close":39145.0},{"date":"2026-03-11","close":39310.0},{"date":"2026-03-12","close":39040.0},{"date":"2026-03-13","close":38620.0},{"date":"2026-03-16","close":38430.0},{"date":"2026-03-17","close":38275.0},{"date":"2026-03-18","close":39680.0},{"date":"2026-03-19","close":38320.0},{"date":"2026-03-20","close":38465.0},{"date":"2026-03-23","close":36900.0},{"date":"2026-03-24","close":37395.0},{"date":"2026-03-25","close":38380.0},{"date":"2026-03-26","close":38380.0},{"date":"2026-03-27","close":38425.0},{"date":"2026-03-30","close":37420.0},{"date":"2026-03-31","close":36750.0},{"date":"2026-04-01","close":38930.0},{"date":"2026-04-02","close":37635.0},{"date":"2026-04-03","close":38230.0},{"date":"2026-04-06","close":38415.0},{"date":"2026-04-07","close":38530.0},{"date":"2026-04-08","close":40430.0},{"date":"2026-04-09","close":40165.0},{"date":"2026-04-10","close":41035.0},{"date":"2026-04-13","close":40720.0},{"date":"2026-04-14","close":41710.0},{"date":"2026-04-15","close":42000.0},{"date":"2026-04-16","close":43080.0},{"date":"2026-04-17","close":42410.0},{"date":"2026-04-20","close":42490.0},{"date":"2026-04-21","close":42755.0},{"date":"2026-04-22","close":42960.0},{"date":"2026-04-23","close":42645.0},{"date":"2026-04-24","close":43050.0},{"date":"2026-04-27","close":43700.0},{"date":"2026-04-28","close":43210.0},{"date":"2026-04-29","close":42815.0},{"date":"2026-04-30","close":42800.0},{"date":"2026-05-04","close":43320.0},{"date":"2026-05-06","close":44400.0},{"date":"2026-05-07","close":45595.0},{"date":"2026-05-08","close":45075.0},{"date":"2026-05-11","close":45090.0},{"date":"2026-05-12","close":45240.0},{"date":"2026-05-13","close":45880.0},{"date":"2026-05-14","close":45395.0},{"date":"2026-05-15","close":44605.0},{"date":"2026-05-18","close":43900.0},{"date":"2026-05-19","close":43835.0},{"date":"2026-05-20","close":43190.0},{"date":"2026-05-21","close":44675.0},{"date":"2026-05-22","close":45930.0},{"date":"2026-05-26","close":47015.0},{"date":"2026-05-27","close":47125.0},{"date":"2026-05-28","close":46775.0},{"date":"2026-05-29","close":48215.0},{"date":"2026-06-01","close":48655.0},{"date":"2026-06-02","close":48140.0},{"date":"2026-06-04","close":48800.0},{"date":"2026-06-05","close":48470.0},{"date":"2026-06-08","close":46430.0},{"date":"2026-06-09","close":47450.0},{"date":"2026-06-10","close":46650.0},{"date":"2026-06-11","close":46630.0},{"date":"2026-06-12","close":48090.0},{"date":"2026-06-15","close":50490.0},{"date":"2026-06-16","close":50525.0},{"date":"2026-06-17","close":51025.0},{"date":"2026-06-18","close":51855.0},{"date":"2026-06-19","close":51845.0},{"date":"2026-06-22","close":52885.0},{"date":"2026-06-23","close":50905.0},{"date":"2026-06-24","close":50570.0},{"date":"2026-06-25","close":52795.0},{"date":"2026-06-26","close":50390.0},{"date":"2026-06-29","close":50620.0},{"date":"2026-06-30","close":51320.0},{"date":"2026-07-01","close":51200.0},{"date":"2026-07-02","close":50155.0},{"date":"2026-07-03","close":51045.0},{"date":"2026-07-06","close":50905.0},{"date":"2026-07-07","close":49675.0},{"date":"2026-07-08","close":48885.0},{"date":"2026-07-09","close":49470.0},{"date":"2026-07-10","close":49880.0},{"date":"2026-07-13","close":49175.0},{"date":"2026-07-14","close":49390.0},{"date":"2026-07-15","close":50000.0},{"date":"2026-07-16","close":48810.0},{"date":"2026-07-20","close":47180.0},{"date":"2026-07-21","close":47925.0},{"date":"2026-07-22","close":48135.0},{"date":"2026-07-23","close":48395.0},{"date":"2026-07-24","close":46670.0},{"date":"2026-07-27","close":47315.0},{"date":"2026-07-28","close":45380.0},{"date":"2026-07-29","close":44520.0},{"date":"2026-07-30","close":44950.0},{"date":"2026-07-31","close":46830.0},{"date":"2026-08-03","close":46400.0},{"date":"2026-08-04","close":46650.0},{"date":"2026-08-05","close":48355.0},{"date":"2026-08-06","close":47985.0},{"date":"2026-08-07","close":47490.0},{"date":"2026-08-10","close":48930.0},{"date":"2026-08-11","close":48715.0},{"date":"2026-08-12","close":49160.0},{"date":"2026-08-13","close":49550.0},{"date":"2026-08-14","close":50110.0},{"date":"2026-08-18","close":49130.0},{"date":"2026-08-19","close":47460.0},{"date":"2026-08-20","close":48270.0},{"date":"2026-08-21","close":48165.0},{"date":"2026-08-24","close":47545.0},{"date":"2026-08-25","close":48035.0},{"date":"2026-08-26","close":48080.0},{"date":"2026-08-27","close":48170.0},{"date":"2026-08-28","close":48425.0},{"date":"2026-08-31","close":48080.0},{"date":"2026-09-01","close":48225.0},{"date":"2026-09-02","close":46700.0},{"date":"2026-09-03","close":46580.0},{"date":"2026-09-04","close":47435.0},{"date":"2026-09-07","close":48325.0},{"date":"2026-09-08","close":47305.0},{"date":"2026-09-09","close":47430.0},{"date":"2026-09-10","close":47180.0},{"date":"2026-09-11","close":46405.0},{"date":"2026-09-14","close":46085.0},{"date":"2026-09-15","close":46295.0},{"date":"2026-09-16","close":46345.0},{"date":"2026-09-17","close":46565.0},{"date":"2026-09-18","close":47370.0},{"date":"2026-09-21","close":47610.0},{"date":"2026-09-22","close":47805.0},{"date":"2026-09-23","close":47600.0},{"date":"2026-09-28","close":47980.0},{"date":"2026-09-29","close":47710.0},{"date":"2026-09-30","close":48500.0},{"date":"2026-10-01","close":50285.0},{"date":"2026-10-02","close":49805.0},{"date":"2026-10-06","close":51765.0},{"date":"2026-10-07","close":51135.0},{"date":"2026-10-08","close":50315.0},{"date":"2026-10-12","close":50495.0},{"date":"2026-10-13","close":49550.0},{"date":"2026-10-14","close":49520.0},{"date":"2026-10-15","close":47150.0},{"date":"2026-10-16","close":47855.0},{"date":"2026-10-19","close":47550.0},{"date":"2026-10-20","close":46865.0},{"date":"2026-10-21","close":47230.0},{"date":"2026-10-22","close":46160.0},{"date":"2026-10-23","close":45125.0}],"chart_data":[{"date":"2024-10-23","open":26804,"high":26903,"low":26551,"close":26600,"volume":4240},{"date":"2024-10-24","open":26456,"high":26788,"low":26391,"close":26679,"volume":8228},{"date":"2024-10-25","open":26521,"high":26576,"low":26328,"close":26486,"volume":3740},{"date":"2024-10-28","open":26346,"high":27095,"low":26346,"close":27026,"volume":3560},{"date":"2024-10-29","open":26832,"high":27214,"low":26808,"close":27214,"volume":6839},{"date":"2024-10-30","open":27365,"high":27583,"low":27330,"close":27439,"volume":2420},{"date":"2024-10-31","open":27328,"high":27343,"low":27110,"close":27274,"volume":9963},{"date":"2024-11-01","open":26605,"high":26843,"low":26496,"close":26600,"volume":2960},{"date":"2024-11-04","open":26784,"high":26992,"low":26700,"close":26962,"volume":2608},{"date":"2024-11-05","open":26735,"high":26958,"low":26651,"close":26958,"volume":15129},{"date":"2024-11-06","open":26977,"high":27736,"low":26977,"close":27542,"volume":46037},{"date":"2024-11-07","open":27765,"high":28186,"low":26183,"close":27482,"volume":83108},{"date":"2024-11-08","open":27859,"high":27884,"low":27527,"close":27641,"volume":2481},{"date":"2024-11-11","open":27571,"high":27655,"low":27472,"close":27646,"volume":5020},{"date":"2024-11-12","open":27716,"high":27835,"low":27334,"close":27547,"volume":3579},{"date":"2024-11-13","open":27492,"high":27532,"low":26976,"close":27056,"volume":17248},{"date":"2024-11-14","open":27259,"high":27298,"low":26932,"close":26986,"volume":3051},{"date":"2024-11-15","open":27141,"high":27343,"low":26972,"close":26972,"volume":4940},{"date":"2024-11-18","open":26734,"high":26918,"low":26704,"close":26704,"volume":1544},{"date":"2024-11-19","open":26853,"high":26952,"low":26749,"close":26853,"volume":1355},{"date":"2024-11-20","open":26913,"high":26933,"low":26724,"close":26853,"volume":6358},{"date":"2024-11-21","open":26723,"high":26723,"low":26540,"close":26575,"volume":4410},{"date":"2024-11-22","open":26708,"high":26956,"low":26689,"close":26813,"volume":1248},{"date":"2024-11-25","open":27120,"high":27323,"low":27026,"close":27056,"volume":24141},{"date":"2024-11-26","open":27016,"high":27016,"low":26609,"close":26887,"volume":21822},{"date":"2024-11-27","open":26863,"high":26868,"low":26660,"close":26719,"volume":1205},{"date":"2024-11-28","open":26540,"high":26976,"low":26535,"close":26892,"volume":4232},{"date":"2024-11-29","open":26674,"high":26783,"low":26565,"close":26748,"volume":7072},{"date":"2024-12-02","open":26818,"high":27011,"low":26580,"close":26986,"volume":3517},{"date":"2024-12-03","open":27200,"high":27647,"low":27200,"close":27542,"volume":4082},{"date":"2024-12-04","open":27567,"high":27632,"low":27389,"close":27542,"volume":3610},{"date":"2024-12-05","open":27771,"high":27771,"low":27607,"close":27661,"volume":4801},{"date":"2024-12-06","open":27660,"high":27660,"low":27318,"close":27447,"volume":9361},{"date":"2024-12-09","open":27581,"high":27586,"low":27353,"close":27462,"volume":2122},{"date":"2024-12-10","open":27646,"high":27690,"low":27507,"close":27651,"volume":5683},{"date":"2024-12-11","open":27601,"high":27655,"low":27517,"close":27611,"volume":4290},{"date":"2024-12-12","open":28004,"high":28152,"low":27984,"close":28033,"volume":4063},{"date":"2024-12-13","open":27819,"high":27844,"low":27586,"close":27730,"volume":4482},{"date":"2024-12-16","open":27751,"high":27840,"low":27656,"close":27666,"volume":12831},{"date":"2024-12-17","open":27844,"high":27913,"low":27675,"close":27685,"volume":5347},{"date":"2024-12-18","open":27686,"high":27686,"low":27468,"close":27542,"volume":1319},{"date":"2024-12-19","open":26912,"high":27298,"low":26912,"close":27254,"volume":1363},{"date":"2024-12-20","open":27338,"high":27422,"low":27175,"close":27249,"volume":15592},{"date":"2024-12-23","open":27409,"high":27542,"low":27270,"close":27537,"volume":1945},{"date":"2024-12-24","open":27536,"high":27566,"low":27398,"close":27408,"volume":5432},{"date":"2024-12-26","open":27482,"high":27839,"low":27482,"close":27819,"volume":2465},{"date":"2024-12-27","open":27908,"high":28459,"low":27908,"close":28459,"volume":6191},{"date":"2024-12-30","open":28335,"high":28335,"low":28067,"close":28107,"volume":3451},{"date":"2025-01-02","open":28107,"high":28236,"low":28067,"close":28156,"volume":2134},{"date":"2025-01-03","open":27735,"high":27760,"low":27646,"close":27720,"volume":12826},{"date":"2025-01-06","open":28052,"high":28191,"low":27269,"close":27685,"volume":19634},{"date":"2025-01-07","open":27953,"high":28399,"low":27898,"close":28275,"volume":12065},{"date":"2025-01-08","open":28082,"high":28251,"low":27943,"close":28166,"volume":1332},{"date":"2025-01-09","open":28088,"high":28128,"low":27706,"close":27909,"volume":1295},{"date":"2025-01-10","open":27685,"high":27755,"low":27541,"close":27616,"volume":15843},{"date":"2025-01-13","open":27333,"high":27333,"low":26877,"close":27026,"volume":13073},{"date":"2025-01-14","open":27303,"high":27457,"low":26937,"close":27016,"volume":20308},{"date":"2025-01-15","open":27269,"high":27333,"low":26976,"close":27110,"volume":31055},{"date":"2025-01-16","open":27225,"high":27374,"low":27002,"close":27180,"volume":20217},{"date":"2025-01-17","open":27101,"high":27126,"low":26804,"close":27066,"volume":25571},{"date":"2025-01-20","open":27250,"high":27473,"low":27250,"close":27418,"volume":30010},{"date":"2025-01-21","open":27567,"high":27632,"low":27230,"close":27443,"volume":2325},{"date":"2025-01-22","open":27695,"high":27948,"low":27695,"close":27928,"volume":3155},{"date":"2025-01-23","open":28018,"high":28197,"low":27974,"close":28152,"volume":5268},{"date":"2025-01-24","open":28146,"high":28360,"low":28057,"close":28092,"volume":5710},{"date":"2025-01-31","open":27909,"high":27939,"low":27810,"close":27899,"volume":3353},{"date":"2025-02-03","open":27150,"high":27333,"low":27046,"close":27135,"volume":8624},{"date":"2025-02-04","open":27660,"high":27675,"low":27234,"close":27358,"volume":4212},{"date":"2025-02-05","open":27508,"high":27577,"low":27240,"close":27324,"volume":3456},{"date":"2025-02-06","open":27447,"high":27621,"low":27373,"close":27532,"volume":4780},{"date":"2025-02-07","open":27408,"high":27447,"low":27269,"close":27343,"volume":1666},{"date":"2025-02-10","open":27299,"high":27384,"low":27185,"close":27324,"volume":5985},{"date":"2025-02-11","open":27384,"high":27384,"low":27280,"close":27299,"volume":7139},{"date":"2025-02-12","open":27487,"high":27566,"low":27358,"close":27467,"volume":1656},{"date":"2025-02-13","open":27552,"high":27890,"low":27547,"close":27785,"volume":6193},{"date":"2025-02-14","open":27859,"high":27884,"low":27581,"close":27581,"volume":1071},{"date":"2025-02-17","open":27556,"high":27685,"low":27467,"close":27616,"volume":1135},{"date":"2025-02-18","open":27646,"high":27839,"low":27586,"close":27730,"volume":8371},{"date":"2025-02-19","open":27651,"high":27680,"low":27487,"close":27581,"volume":2567},{"date":"2025-02-20","open":27447,"high":27447,"low":27110,"close":27259,"volume":6664},{"date":"2025-02-21","open":27200,"high":27339,"low":27121,"close":27324,"volume":6045},{"date":"2025-02-24","open":27046,"high":27056,"low":26827,"close":27051,"volume":16536},{"date":"2025-02-25","open":26887,"high":27105,"low":26803,"close":26927,"volume":18987},{"date":"2025-02-26","open":26822,"high":26897,"low":26614,"close":26897,"volume":5309},{"date":"2025-02-27","open":26951,"high":27085,"low":26872,"close":27011,"volume":3892},{"date":"2025-02-28","open":26594,"high":26594,"low":25989,"close":26208,"volume":4880},{"date":"2025-03-04","open":26342,"high":26356,"low":25970,"close":26307,"volume":10588},{"date":"2025-03-05","open":26322,"high":26550,"low":26257,"close":26391,"volume":11929},{"date":"2025-03-06","open":26615,"high":26724,"low":26576,"close":26585,"volume":1490},{"date":"2025-03-07","open":26149,"high":26194,"low":25956,"close":26015,"volume":2064},{"date":"2025-03-10","open":26095,"high":26248,"low":25956,"close":26119,"volume":1825},{"date":"2025-03-11","open":25629,"high":25891,"low":25346,"close":25886,"volume":13390},{"date":"2025-03-12","open":25890,"high":26059,"low":25890,"close":25985,"volume":3842},{"date":"2025-03-13","open":26178,"high":26322,"low":25900,"close":25965,"volume":14213},{"date":"2025-03-14","open":25875,"high":26178,"low":25796,"close":26163,"volume":1391},{"date":"2025-03-17","open":26401,"high":26470,"low":26322,"close":26337,"volume":4490},{"date":"2025-03-18","open":26708,"high":26795,"low":26689,"close":26699,"volume":5303},{"date":"2025-03-19","open":26708,"high":26862,"low":26644,"close":26644,"volume":3338},{"date":"2025-03-20","open":26684,"high":26733,"low":26649,"close":26689,"volume":4888},{"date":"2025-03-21","open":26550,"high":26763,"low":26550,"close":26560,"volume":2993},{"date":"2025-03-24","open":26699,"high":26703,"low":26530,"close":26555,"volume":3590},{"date":"2025-03-25","open":26773,"high":26862,"low":26594,"close":26669,"volume":3106},{"date":"2025-03-26","open":26819,"high":26913,"low":26690,"close":26838,"volume":6540},{"date":"2025-03-27","open":26565,"high":26689,"low":26490,"close":26580,"volume":914},{"date":"2025-03-28","open":26545,"high":26545,"low":26252,"close":26287,"volume":1761},{"date":"2025-03-31","open":25474,"high":25940,"low":25107,"close":25340,"volume":103705},{"date":"2025-04-01","open":25419,"high":25578,"low":25261,"close":25266,"volume":3689},{"date":"2025-04-02","open":25381,"high":25395,"low":25212,"close":25395,"volume":101272},{"date":"2025-04-03","open":24111,"high":24756,"low":24106,"close":24726,"volume":7062},{"date":"2025-04-04","open":24195,"high":24353,"low":23644,"close":24051,"volume":4366},{"date":"2025-04-07","open":24036,"high":24036,"low":21824,"close":22276,"volume":16839},{"date":"2025-04-08","open":22991,"high":23634,"low":22931,"close":23550,"volume":6470},{"date":"2025-04-09","open":23040,"high":23060,"low":22321,"close":22693,"volume":6818},{"date":"2025-04-10","open":24567,"high":24914,"low":24310,"close":24557,"volume":19997},{"date":"2025-04-11","open":23421,"high":24056,"low":23327,"close":24056,"volume":3525},{"date":"2025-04-14","open":24057,"high":24438,"low":24057,"close":24230,"volume":1453},{"date":"2025-04-15","open":24309,"high":24482,"low":24264,"close":24388,"volume":4670},{"date":"2025-04-16","open":24374,"high":24374,"low":23873,"close":24111,"volume":1368},{"date":"2025-04-17","open":24120,"high":24547,"low":24120,"close":24547,"volume":1335},{"date":"2025-04-18","open":24374,"high":24701,"low":24300,"close":24681,"volume":740},{"date":"2025-04-21","open":24582,"high":24607,"low":24319,"close":24369,"volume":887},{"date":"2025-04-22","open":24364,"high":24394,"low":24260,"close":24339,"volume":5417},{"date":"2025-04-23","open":24958,"high":25023,"low":24581,"close":24790,"volume":10958},{"date":"2025-04-24","open":25053,"high":25053,"low":24815,"close":24815,"volume":369},{"date":"2025-04-25","open":25128,"high":25417,"low":25123,"close":25281,"volume":5006},{"date":"2025-04-28","open":25479,"high":25613,"low":25385,"close":25464,"volume":1098},{"date":"2025-04-29","open":25484,"high":25603,"low":25444,"close":25603,"volume":991},{"date":"2025-04-30","open":25578,"high":25618,"low":25399,"close":25583,"volume":5985},{"date":"2025-05-02","open":25950,"high":26237,"low":25950,"close":26069,"volume":4538},{"date":"2025-05-07","open":26159,"high":26293,"low":26020,"close":26134,"volume":832},{"date":"2025-05-08","open":26133,"high":26292,"low":26029,"close":26213,"volume":3330},{"date":"2025-05-09","open":26376,"high":26575,"low":26356,"close":26436,"volume":3431},{"date":"2025-05-12","open":26680,"high":26809,"low":26486,"close":26704,"volume":3079},{"date":"2025-05-13","open":27189,"high":27378,"low":27056,"close":27110,"volume":7342},{"date":"2025-05-14","open":27096,"high":27245,"low":26774,"close":27071,"volume":3534},{"date":"2025-05-15","open":26853,"high":26903,"low":26685,"close":26853,"volume":1227},{"date":"2025-05-16","open":26823,"high":26823,"low":26536,"close":26704,"volume":911},{"date":"2025-05-19","open":26604,"high":26664,"low":26515,"close":26525,"volume":1298},{"date":"2025-05-20","open":26818,"high":26951,"low":26555,"close":26664,"volume":3674},{"date":"2025-05-21","open":26738,"high":26763,"low":26515,"close":26515,"volume":672},{"date":"2025-05-22","open":26095,"high":26343,"low":26080,"close":26253,"volume":4745},{"date":"2025-05-23","open":26297,"high":26570,"low":26297,"close":26396,"volume":758},{"date":"2025-05-26","open":26397,"high":26640,"low":26372,"close":26590,"volume":507},{"date":"2025-05-27","open":26898,"high":26898,"low":26506,"close":26833,"volume":1894},{"date":"2025-05-28","open":27080,"high":27080,"low":26738,"close":26738,"volume":1747},{"date":"2025-05-29","open":27011,"high":27229,"low":27011,"close":27219,"volume":4353},{"date":"2025-05-30","open":26887,"high":27021,"low":26798,"close":27021,"volume":482},{"date":"2025-06-02","open":26704,"high":26704,"low":26476,"close":26615,"volume":12803},{"date":"2025-06-04","open":26679,"high":26822,"low":25970,"close":26813,"volume":11528},{"date":"2025-06-05","open":26594,"high":26798,"low":26589,"close":26684,"volume":2207},{"date":"2025-06-09","open":25905,"high":27145,"low":25905,"close":26981,"volume":2946},{"date":"2025-06-10","open":27264,"high":27264,"low":27085,"close":27130,"volume":1015},{"date":"2025-06-11","open":27220,"high":27364,"low":27126,"close":27200,"volume":3841},{"date":"2025-06-12","open":27229,"high":27313,"low":26966,"close":27006,"volume":7145},{"date":"2025-06-13","open":26986,"high":26986,"low":26634,"close":26763,"volume":6683},{"date":"2025-06-16","open":26951,"high":27229,"low":26951,"close":27140,"volume":3993},{"date":"2025-06-17","open":27224,"high":27363,"low":27145,"close":27289,"volume":3777},{"date":"2025-06-18","open":27294,"high":27546,"low":27170,"close":27492,"volume":1994},{"date":"2025-06-19","open":27497,"high":27497,"low":27239,"close":27269,"volume":5678},{"date":"2025-06-20","open":27333,"high":27383,"low":27204,"close":27269,"volume":1046},{"date":"2025-06-23","open":27156,"high":27195,"low":26933,"close":27195,"volume":1459},{"date":"2025-06-24","open":27551,"high":27606,"low":27403,"close":27507,"volume":2529},{"date":"2025-06-25","open":27606,"high":27631,"low":27472,"close":27586,"volume":1455},{"date":"2025-06-26","open":27601,"high":28127,"low":27601,"close":28127,"volume":7351},{"date":"2025-06-27","open":28315,"high":28627,"low":28315,"close":28523,"volume":5928},{"date":"2025-06-30","open":29718,"high":29718,"low":28523,"close":28781,"volume":8355},{"date":"2025-07-01","open":28717,"high":28722,"low":28360,"close":28360,"volume":4736},{"date":"2025-07-02","open":28132,"high":28444,"low":28027,"close":28226,"volume":2138},{"date":"2025-07-03","open":28226,"high":28355,"low":28211,"close":28236,"volume":29565},{"date":"2025-07-04","open":28350,"high":28459,"low":28251,"close":28325,"volume":27827},{"date":"2025-07-07","open":28285,"high":28285,"low":28092,"close":28122,"volume":25212},{"date":"2025-07-08","open":28123,"high":28321,"low":28123,"close":28261,"volume":48512},{"date":"2025-07-09","open":28415,"high":28415,"low":28043,"close":28266,"volume":2927},{"date":"2025-07-10","open":28265,"high":28265,"low":28107,"close":28161,"volume":25609},{"date":"2025-07-11","open":28345,"high":28394,"low":28102,"close":28122,"volume":24425},{"date":"2025-07-14","open":28037,"high":28156,"low":27898,"close":28067,"volume":26493},{"date":"2025-07-15","open":28032,"high":28161,"low":27918,"close":28161,"volume":34585},{"date":"2025-07-16","open":28161,"high":28246,"low":28022,"close":28082,"volume":3435},{"date":"2025-07-17","open":28032,"high":28355,"low":27874,"close":28355,"volume":24616},{"date":"2025-07-18","open":28360,"high":28474,"low":28136,"close":28156,"volume":941},{"date":"2025-07-21","open":28172,"high":28306,"low":28142,"close":28261,"volume":3309},{"date":"2025-07-22","open":28236,"high":28588,"low":28037,"close":28122,"volume":32185},{"date":"2025-07-23","open":28603,"high":29312,"low":28588,"close":29312,"volume":7378},{"date":"2025-07-24","open":29495,"high":29837,"low":29450,"close":29708,"volume":11726},{"date":"2025-07-25","open":29599,"high":29649,"low":29381,"close":29381,"volume":23355},{"date":"2025-07-28","open":29401,"high":29401,"low":29153,"close":29178,"volume":26172},{"date":"2025-07-29","open":29470,"high":29470,"low":28791,"close":28836,"volume":2513},{"date":"2025-07-30","open":28979,"high":28979,"low":28791,"close":28900,"volume":19082},{"date":"2025-07-31","open":29004,"high":29277,"low":28885,"close":29237,"volume":25104},{"date":"2025-08-01","open":28850,"high":29079,"low":28796,"close":28930,"volume":6320},{"date":"2025-08-04","open":28300,"high":28677,"low":28300,"close":28662,"volume":26991},{"date":"2025-08-05","open":28702,"high":28885,"low":28687,"close":28816,"volume":764},{"date":"2025-08-06","open":28816,"high":29039,"low":28672,"close":28915,"volume":3709},{"date":"2025-08-07","open":28886,"high":29164,"low":28847,"close":29089,"volume":611},{"date":"2025-08-08","open":29198,"high":29852,"low":29198,"close":29659,"volume":25524},{"date":"2025-08-11","open":29946,"high":30150,"low":29946,"close":30080,"volume":3218},{"date":"2025-08-12","open":30006,"high":30516,"low":29976,"close":30283,"volume":10902},{"date":"2025-08-13","open":30660,"high":30829,"low":30487,"close":30784,"volume":45589},{"date":"2025-08-14","open":30606,"high":30655,"low":30224,"close":30259,"volume":2848},{"date":"2025-08-18","open":30933,"high":31146,"low":30789,"close":31082,"volume":10394},{"date":"2025-08-19","open":30973,"high":31201,"low":30888,"close":30958,"volume":6545},{"date":"2025-08-20","open":30715,"high":30715,"low":30264,"close":30393,"volume":249173},{"date":"2025-08-21","open":30318,"high":30472,"low":30239,"close":30288,"volume":39889},{"date":"2025-08-22","open":30288,"high":30308,"low":30022,"close":30160,"volume":2675},{"date":"2025-08-25","open":30541,"high":30750,"low":30373,"close":30457,"volume":81633},{"date":"2025-08-26","open":30318,"high":30318,"low":29971,"close":30120,"volume":5977},{"date":"2025-08-27","open":30125,"high":30303,"low":30021,"close":30219,"volume":13991},{"date":"2025-08-28","open":30120,"high":30442,"low":30085,"close":30393,"volume":1207},{"date":"2025-08-29","open":30373,"high":30402,"low":30234,"close":30378,"volume":1150},{"date":"2025-09-01","open":30105,"high":30204,"low":29713,"close":29912,"volume":5682},{"date":"2025-09-02","open":30001,"high":30194,"low":29946,"close":30100,"volume":1249},{"date":"2025-09-03","open":29931,"high":30045,"low":29788,"close":29847,"volume":32453},{"date":"2025-09-04","open":29873,"high":30293,"low":29873,"close":30278,"volume":5270},{"date":"2025-09-05","open":30516,"high":30764,"low":30432,"close":30536,"volume":3601},{"date":"2025-09-08","open":30869,"high":31171,"low":30779,"close":31057,"volume":3602},{"date":"2025-09-09","open":31037,"high":31374,"low":30829,"close":30883,"volume":354302},{"date":"2025-09-10","open":30883,"high":31126,"low":30883,"close":31126,"volume":3191},{"date":"2025-09-11","open":31196,"high":31545,"low":31181,"close":31518,"volume":4285},{"date":"2025-09-12","open":31821,"high":31845,"low":31642,"close":31746,"volume":6628},{"date":"2025-09-15","open":31746,"high":31781,"low":31652,"close":31731,"volume":5106},{"date":"2025-09-16","open":31984,"high":32019,"low":31716,"close":31915,"volume":5077},{"date":"2025-09-17","open":31756,"high":31964,"low":31652,"close":31850,"volume":7810},{"date":"2025-09-18","open":31865,"high":32282,"low":31786,"close":32187,"volume":4839},{"date":"2025-09-19","open":32455,"high":32569,"low":31592,"close":31954,"volume":14477},{"date":"2025-09-22","open":32168,"high":32535,"low":32138,"close":32356,"volume":4807},{"date":"2025-09-23","open":32449,"high":32539,"low":32350,"close":32415,"volume":2144},{"date":"2025-09-24","open":32252,"high":32371,"low":31969,"close":32371,"volume":4023},{"date":"2025-09-25","open":32316,"high":32475,"low":32222,"close":32371,"volume":2083},{"date":"2025-09-26","open":32381,"high":32475,"low":32183,"close":32257,"volume":4064},{"date":"2025-09-29","open":32257,"high":32401,"low":31890,"close":32252,"volume":2972},{"date":"2025-09-30","open":32212,"high":32247,"low":31890,"close":32118,"volume":4450},{"date":"2025-10-01","open":31959,"high":32034,"low":31632,"close":31835,"volume":5305},{"date":"2025-10-02","open":31930,"high":32138,"low":31746,"close":31954,"volume":4547},{"date":"2025-10-10","open":34315,"high":34662,"low":34191,"close":34334,"volume":17455},{"date":"2025-10-13","open":33218,"high":34254,"low":33034,"close":33238,"volume":14627},{"date":"2025-10-14","open":34007,"high":34493,"low":33511,"close":33640,"volume":17955},{"date":"2025-10-15","open":33645,"high":34156,"low":33591,"close":34106,"volume":5288},{"date":"2025-10-16","open":34289,"high":34507,"low":34219,"close":34418,"volume":6580},{"date":"2025-10-17","open":34032,"high":34439,"low":33938,"close":34032,"volume":6920},{"date":"2025-10-20","open":34211,"high":35192,"low":34211,"close":35192,"volume":8130},{"date":"2025-10-21","open":35459,"high":35732,"low":35067,"close":35261,"volume":25957},{"date":"2025-10-22","open":35226,"high":35360,"low":34715,"close":35251,"volume":38421},{"date":"2025-10-23","open":34791,"high":34885,"low":34563,"close":34810,"volume":33851},{"date":"2025-10-24","open":35172,"high":35351,"low":34994,"close":35286,"volume":24179},{"date":"2025-10-27","open":35722,"high":36138,"low":35722,"close":36084,"volume":25984},{"date":"2025-10-28","open":35999,"high":36084,"low":35752,"close":35841,"volume":25146},{"date":"2025-10-29","open":36188,"high":36813,"low":36188,"close":36793,"volume":43424},{"date":"2025-10-30","open":36565,"high":36902,"low":36416,"close":36570,"volume":32887},{"date":"2025-10-31","open":36887,"high":37547,"low":36887,"close":37547,"volume":20004},{"date":"2025-11-03","open":37433,"high":37448,"low":37235,"close":37354,"volume":5378,"rsi_14":77.67,"sma_20":34785.65,"sma_60":32124.15,"sma_120":29879.47},{"date":"2025-11-04","open":37364,"high":37552,"low":36814,"close":36863,"volume":12433,"rsi_14":70.46,"sma_20":35022.9,"sma_60":32260.83,"sma_120":29968.22},{"date":"2025-11-05","open":36009,"high":36133,"low":35047,"close":35851,"volume":15626,"rsi_14":59.64,"sma_20":35223.75,"sma_60":32378.1,"sma_120":30046.68},{"date":"2025-11-06","open":36630,"high":36630,"low":36100,"close":36288,"volume":5826,"rsi_14":65.07,"sma_20":35440.45,"sma_60":32500.98,"sma_120":30126.56},{"date":"2025-11-07","open":35886,"high":36110,"low":35480,"close":35931,"volume":8729,"rsi_14":55.53,"sma_20":35520.3,"sma_60":32615.03,"sma_120":30200.07},{"date":"2025-11-10","open":36159,"high":36412,"low":35936,"close":36412,"volume":7950,"rsi_14":58.11,"sma_20":35678.95,"sma_60":32727.58,"sma_120":30277.92},{"date":"2025-11-11","open":36442,"high":36834,"low":36095,"close":36402,"volume":11644,"rsi_14":58.11,"sma_20":35817.05,"sma_60":32832.95,"sma_120":30357.5},{"date":"2025-11-12","open":36411,"high":36545,"low":36059,"close":36545,"volume":22705,"rsi_14":62.78,"sma_20":35939.05,"sma_60":32937.33,"sma_120":30439.53},{"date":"2025-11-13","open":36546,"high":36754,"low":36526,"close":36719,"volume":11652,"rsi_14":61.04,"sma_20":36054.05,"sma_60":33036.25,"sma_120":30524.47},{"date":"2025-11-14","open":35713,"high":36308,"low":35713,"close":36045,"volume":5372,"rsi_14":49.69,"sma_20":36154.7,"sma_60":33132.68,"sma_120":30602.65},{"date":"2025-11-17","open":35931,"high":36015,"low":35698,"close":35926,"volume":3001,"rsi_14":50.67,"sma_20":36191.4,"sma_60":33213.42,"sma_120":30681.08},{"date":"2025-11-18","open":35599,"high":35733,"low":34721,"close":34810,"volume":5112,"rsi_14":34.51,"sma_20":36168.8,"sma_60":33277.62,"sma_120":30752.39},{"date":"2025-11-19","open":34809,"high":35008,"low":34324,"close":34532,"volume":7546,"rsi_14":34.23,"sma_20":36132.85,"sma_60":33346.62,"sma_120":30820.2},{"date":"2025-11-20","open":35782,"high":36055,"low":35405,"close":35564,"volume":3343,"rsi_14":34.77,"sma_20":36170.55,"sma_60":33434.55,"sma_120":30894.99},{"date":"2025-11-21","open":34657,"high":35128,"low":34548,"close":34726,"volume":3140,"rsi_14":31.64,"sma_20":36142.55,"sma_60":33510.67,"sma_120":30960.78},{"date":"2025-11-24","open":34889,"high":35142,"low":34671,"close":35013,"volume":3685,"rsi_14":36.71,"sma_20":36089.0,"sma_60":33586.62,"sma_120":31029.74},{"date":"2025-11-25","open":35211,"high":35211,"low":34567,"close":34780,"volume":2299,"rsi_14":41.33,"sma_20":36035.95,"sma_60":33664.3,"sma_120":31092.76},{"date":"2025-11-26","open":34973,"high":35638,"low":34973,"close":35519,"volume":3970,"rsi_14":44.07,"sma_20":35972.25,"sma_60":33752.65,"sma_120":31163.58},{"date":"2025-11-27","open":35618,"high":36030,"low":35618,"close":35777,"volume":2322,"rsi_14":51.1,"sma_20":35947.6,"sma_60":33847.4,"sma_120":31242.45},{"date":"2025-11-28","open":35807,"high":35955,"low":35752,"close":35955,"volume":1622,"rsi_14":48.79,"sma_20":35883.1,"sma_60":33945.4,"sma_120":31321.16},{"date":"2025-12-01","open":35950,"high":35955,"low":35241,"close":35331,"volume":2987,"rsi_14":44.47,"sma_20":35796.8,"sma_60":34040.67,"sma_120":31395.69},{"date":"2025-12-02","open":35301,"high":35514,"low":35192,"close":35197,"volume":2970,"rsi_14":42.47,"sma_20":35728.3,"sma_60":34130.55,"sma_120":31466.62},{"date":"2025-12-03","open":35415,"high":35931,"low":35415,"close":35722,"volume":3429,"rsi_14":45.26,"sma_20":35736.85,"sma_60":34233.48,"sma_120":31540.73},{"date":"2025-12-04","open":35722,"high":36412,"low":35628,"close":36412,"volume":4863,"rsi_14":54.57,"sma_20":35758.35,"sma_60":34340.82,"sma_120":31620.06},{"date":"2025-12-05","open":36188,"high":36198,"low":35916,"close":36025,"volume":2569,"rsi_14":52.63,"sma_20":35778.2,"sma_60":34437.35,"sma_120":31697.74},{"date":"2025-12-08","open":36164,"high":36164,"low":35831,"close":36064,"volume":8759,"rsi_14":61.87,"sma_20":35776.0,"sma_60":34525.87,"sma_120":31777.78},{"date":"2025-12-09","open":36124,"high":36243,"low":36000,"close":36243,"volume":3642,"rsi_14":65.58,"sma_20":35783.3,"sma_60":34620.28,"sma_120":31856.18},{"date":"2025-12-10","open":36288,"high":36560,"low":35960,"close":36208,"volume":5596,"rsi_14":58.67,"sma_20":35781.65,"sma_60":34710.07,"sma_120":31933.05},{"date":"2025-12-11","open":37240,"high":37240,"low":35698,"close":35916,"volume":6639,"rsi_14":65.14,"sma_20":35756.6,"sma_60":34788.4,"sma_120":32005.77},{"date":"2025-12-12","open":36243,"high":36540,"low":36005,"close":36421,"volume":3543,"rsi_14":66.64,"sma_20":35790.75,"sma_60":34871.43,"sma_120":32084.59},{"date":"2025-12-15","open":35365,"high":36025,"low":35365,"close":35787,"volume":10943,"rsi_14":61.76,"sma_20":35798.85,"sma_60":34944.05,"sma_120":32158.08},{"date":"2025-12-16","open":35787,"high":35787,"low":35212,"close":35351,"volume":4449,"rsi_14":51.22,"sma_20":35840.75,"sma_60":35006.27,"sma_120":32228.53},{"date":"2025-12-17","open":35346,"high":35435,"low":35043,"close":35420,"volume":12626,"rsi_14":46.23,"sma_20":35900.0,"sma_60":35070.73,"sma_120":32296.96},{"date":"2025-12-18","open":34934,"high":35132,"low":34746,"close":35113,"volume":9446,"rsi_14":41.33,"sma_20":35892.2,"sma_60":35124.42,"sma_120":32362.14},{"date":"2025-12-19","open":35375,"high":35598,"low":35202,"close":35450,"volume":1827,"rsi_14":51.3,"sma_20":35943.3,"sma_60":35187.65,"sma_120":32425.65},{"date":"2025-12-22","open":36079,"high":36179,"low":35926,"close":36119,"volume":5905,"rsi_14":59.03,"sma_20":36013.75,"sma_60":35255.43,"sma_120":32491.48},{"date":"2025-12-23","open":36426,"high":36426,"low":35965,"close":36050,"volume":6308,"rsi_14":53.52,"sma_20":36092.35,"sma_60":35321.05,"sma_120":32554.58},{"date":"2025-12-24","open":36174,"high":36238,"low":36005,"close":36030,"volume":1377,"rsi_14":45.21,"sma_20":36133.0,"sma_60":35387.08,"sma_120":32621.03},{"date":"2025-12-26","open":36084,"high":36392,"low":36084,"close":36357,"volume":5927,"rsi_14":54.24,"sma_20":36162.25,"sma_60":35458.62,"sma_120":32691.33},{"date":"2025-12-29","open":36665,"high":36665,"low":36045,"close":36065,"volume":1481,"rsi_14":46.62,"sma_20":36152.5,"sma_60":35522.05,"sma_120":32756.56},{"date":"2025-12-30","open":36060,"high":36155,"low":35875,"close":36090,"volume":4471,"rsi_14":44.72,"sma_20":36175.5,"sma_60":35585.98,"sma_120":32821.25},{"date":"2026-01-02","open":36095,"high":36100,"low":35940,"close":36085,"volume":4982,"rsi_14":45.03,"sma_20":36205.0,"sma_60":35652.07,"sma_120":32887.59},{"date":"2026-01-05","open":36690,"high":37305,"low":36675,"close":37190,"volume":11622,"rsi_14":59.44,"sma_20":36263.25,"sma_60":35741.28,"sma_120":32961.99},{"date":"2026-01-06","open":37560,"high":37820,"low":35720,"close":37615,"volume":8306,"rsi_14":58.75,"sma_20":36308.0,"sma_60":35835.6,"sma_120":33039.89},{"date":"2026-01-07","open":37420,"high":37530,"low":37115,"close":37205,"volume":8166,"rsi_14":61.55,"sma_20":36351.75,"sma_60":35883.42,"sma_120":33115.24},{"date":"2026-01-08","open":37115,"high":37155,"low":36635,"close":36645,"volume":41642,"rsi_14":60.06,"sma_20":36365.5,"sma_60":35940.15,"sma_120":33186.25},{"date":"2026-01-09","open":36870,"high":37225,"low":36780,"close":37120,"volume":4597,"rsi_14":63.08,"sma_20":36394.0,"sma_60":35998.12,"sma_120":33261.68},{"date":"2026-01-12","open":38300,"high":38715,"low":38300,"close":38620,"volume":6466,"rsi_14":74.54,"sma_20":36499.25,"sma_60":36073.32,"sma_120":33348.82},{"date":"2026-01-13","open":38650,"high":38650,"low":38320,"close":38430,"volume":6363,"rsi_14":70.97,"sma_20":36609.75,"sma_60":36140.13,"sma_120":33435.03},{"date":"2026-01-14","open":38500,"high":39070,"low":38500,"close":38930,"volume":7392,"rsi_14":70.15,"sma_20":36719.75,"sma_60":36221.73,"sma_120":33523.14},{"date":"2026-01-15","open":38785,"high":38850,"low":38510,"close":38850,"volume":8995,"rsi_14":70.04,"sma_20":36857.75,"sma_60":36282.67,"sma_120":33612.24},{"date":"2026-01-16","open":38835,"high":38850,"low":38600,"close":38780,"volume":2596,"rsi_14":69.48,"sma_20":37014.25,"sma_60":36341.27,"sma_120":33699.89},{"date":"2026-01-19","open":38355,"high":38440,"low":38075,"close":38345,"volume":5631,"rsi_14":63.17,"sma_20":37145.5,"sma_60":36392.78,"sma_120":33785.07},{"date":"2026-01-20","open":38320,"high":38320,"low":37940,"close":38065,"volume":3877,"rsi_14":66.5,"sma_20":37278.25,"sma_60":36447.0,"sma_120":33857.99},{"date":"2026-01-21","open":37240,"high":37925,"low":37240,"close":37720,"volume":9161,"rsi_14":62.77,"sma_20":37376.75,"sma_60":36487.53,"sma_120":33924.74},{"date":"2026-01-22","open":38265,"high":38700,"low":38180,"close":38565,"volume":11794,"rsi_14":67.17,"sma_20":37483.75,"sma_60":36528.83,"sma_120":34001.26},{"date":"2026-01-23","open":38575,"high":38715,"low":38405,"close":38565,"volume":3684,"rsi_14":61.24,"sma_20":37594.25,"sma_60":36574.18,"sma_120":34079.47},{"date":"2026-01-26","open":37795,"high":38100,"low":37650,"close":37945,"volume":9965,"rsi_14":52.61,"sma_20":37674.75,"sma_60":36593.33,"sma_120":34155.36},{"date":"2026-01-27","open":37905,"high":38180,"low":37655,"close":38115,"volume":9110,"rsi_14":57.5,"sma_20":37747.25,"sma_60":36619.03,"sma_120":34232.13},{"date":"2026-01-28","open":38040,"high":38305,"low":37790,"close":38305,"volume":11044,"rsi_14":64.56,"sma_20":37859.25,"sma_60":36631.62,"sma_120":34307.68},{"date":"2026-01-29","open":38635,"high":38635,"low":38010,"close":38250,"volume":10495,"rsi_14":60.7,"sma_20":37967.25,"sma_60":36646.52,"sma_120":34385.33},{"date":"2026-01-30","open":38310,"high":38440,"low":38015,"close":38300,"volume":8160,"rsi_14":45.82,"sma_20":38078.0,"sma_60":36670.43,"sma_120":34465.63},{"date":"2026-02-02","open":38305,"high":38820,"low":37715,"close":37825,"volume":11637,"rsi_14":42.65,"sma_20":38109.75,"sma_60":36703.28,"sma_120":34540.69},{"date":"2026-02-03","open":38755,"high":39310,"low":38560,"close":39195,"volume":8965,"rsi_14":52.66,"sma_20":38188.75,"sma_60":36751.7,"sma_120":34626.34},{"date":"2026-02-04","open":38890,"high":39095,"low":38715,"close":39045,"volume":11137,"rsi_14":51.93,"sma_20":38280.75,"sma_60":36803.57,"sma_120":34709.3},{"date":"2026-02-05","open":38885,"high":39025,"low":38430,"close":38630,"volume":5210,"rsi_14":48.61,"sma_20":38380.0,"sma_60":36840.5,"sma_120":34784.04},{"date":"2026-02-06","open":38305,"high":38980,"low":38000,"close":38980,"volume":5403,"rsi_14":55.97,"sma_20":38473.0,"sma_60":36883.43,"sma_120":34858.19},{"date":"2026-02-09","open":41205,"high":41395,"low":40460,"close":40600,"volume":57373,"rsi_14":69.05,"sma_20":38572.0,"sma_60":36950.97,"sma_120":34944.15},{"date":"2026-02-10","open":40885,"high":41670,"low":40885,"close":41440,"volume":34137,"rsi_14":76.01,"sma_20":38722.5,"sma_60":37029.62,"sma_120":35032.93},{"date":"2026-02-11","open":41440,"high":42280,"low":41275,"close":41695,"volume":32148,"rsi_14":73.86,"sma_20":38860.75,"sma_60":37123.75,"sma_120":35128.22},{"date":"2026-02-12","open":41690,"high":41755,"low":41385,"close":41550,"volume":19829,"rsi_14":72.26,"sma_20":38995.75,"sma_60":37217.45,"sma_120":35215.43},{"date":"2026-02-13","open":40800,"high":41145,"low":40660,"close":40860,"volume":17299,"rsi_14":71.51,"sma_20":39099.75,"sma_60":37318.25,"sma_120":35297.93},{"date":"2026-02-19","open":41145,"high":41435,"low":41080,"close":41300,"volume":24552,"rsi_14":72.6,"sma_20":39247.5,"sma_60":37431.0,"sma_120":35388.81},{"date":"2026-02-20","open":40990,"high":40990,"low":40685,"close":40855,"volume":17227,"rsi_14":67.47,"sma_20":39387.0,"sma_60":37519.15,"sma_120":35476.85},{"date":"2026-02-23","open":40860,"high":40860,"low":40500,"close":40625,"volume":9832,"rsi_14":65.89,"sma_20":39532.25,"sma_60":37617.43,"sma_120":35564.05},{"date":"2026-02-24","open":40770,"high":41260,"low":40670,"close":41210,"volume":15105,"rsi_14":68.16,"sma_20":39664.5,"sma_60":37720.67,"sma_120":35653.64},{"date":"2026-02-25","open":42205,"high":42360,"low":39775,"close":42170,"volume":8465,"rsi_14":75.57,"sma_20":39844.75,"sma_60":37843.78,"sma_120":35754.04},{"date":"2026-02-26","open":42040,"high":42610,"low":42040,"close":42310,"volume":14896,"rsi_14":71.44,"sma_20":40063.0,"sma_60":37956.92,"sma_120":35854.78},{"date":"2026-02-27","open":41940,"high":42320,"low":41650,"close":42295,"volume":10489,"rsi_14":72.79,"sma_20":40272.0,"sma_60":38060.5,"sma_120":35953.95},{"date":"2026-03-03","open":40280,"high":42295,"low":40280,"close":40340,"volume":21110,"rsi_14":59.86,"sma_20":40373.75,"sma_60":38128.5,"sma_120":36036.95},{"date":"2026-03-04","open":39380,"high":39960,"low":38500,"close":38800,"volume":20426,"rsi_14":49.09,"sma_20":40401.25,"sma_60":38181.33,"sma_120":36111.0},{"date":"2026-03-05","open":40095,"high":40750,"low":39400,"close":39500,"volume":7132,"rsi_14":43.85,"sma_20":40461.25,"sma_60":38248.08,"sma_120":36189.32},{"date":"2026-03-06","open":39295,"high":40070,"low":39295,"close":40070,"volume":16019,"rsi_14":42.1,"sma_20":40573.5,"sma_60":38315.5,"sma_120":36274.49},{"date":"2026-03-09","open":37615,"high":38095,"low":36885,"close":37970,"volume":11076,"rsi_14":32.29,"sma_20":40512.25,"sma_60":38336.33,"sma_120":36338.57},{"date":"2026-03-10","open":38820,"high":39280,"low":38400,"close":39145,"volume":13235,"rsi_14":39.58,"sma_20":40517.25,"sma_60":38383.25,"sma_120":36410.3},{"date":"2026-03-11","open":39525,"high":40125,"low":39290,"close":39310,"volume":10987,"rsi_14":42.97,"sma_20":40551.25,"sma_60":38432.25,"sma_120":36479.06},{"date":"2026-03-12","open":39140,"high":39290,"low":38520,"close":39040,"volume":3513,"rsi_14":39.59,"sma_20":40554.25,"sma_60":38473.75,"sma_120":36547.02},{"date":"2026-03-13","open":39040,"high":39040,"low":38350,"close":38620,"volume":5815,"rsi_14":39.68,"sma_20":40455.25,"sma_60":38508.83,"sma_120":36609.45},{"date":"2026-03-16","open":38685,"high":38955,"low":38280,"close":38430,"volume":3883,"rsi_14":39.82,"sma_20":40304.75,"sma_60":38545.67,"sma_120":36667.03},{"date":"2026-03-17","open":38780,"high":39170,"low":38275,"close":38275,"volume":1851,"rsi_14":35.83,"sma_20":40133.75,"sma_60":38571.42,"sma_120":36721.43},{"date":"2026-03-18","open":39125,"high":39680,"low":38840,"close":39680,"volume":8176,"rsi_14":38.47,"sma_20":40040.25,"sma_60":38631.25,"sma_120":36787.65},{"date":"2026-03-19","open":38540,"high":38780,"low":38045,"close":38320,"volume":6838,"rsi_14":33.4,"sma_20":39913.25,"sma_60":38675.75,"sma_120":36841.01},{"date":"2026-03-20","open":38460,"high":38590,"low":38030,"close":38465,"volume":2110,"rsi_14":34.24,"sma_20":39771.5,"sma_60":38721.5,"sma_120":36896.12},{"date":"2026-03-23","open":37045,"high":37160,"low":36505,"close":36900,"volume":7125,"rsi_14":35.37,"sma_20":39573.75,"sma_60":38746.33,"sma_120":36935.38},{"date":"2026-03-24","open":38005,"high":38005,"low":37035,"close":37395,"volume":3651,"rsi_14":43.44,"sma_20":39412.25,"sma_60":38773.75,"sma_120":36980.7},{"date":"2026-03-25","open":38515,"high":38610,"low":38235,"close":38380,"volume":1631,"rsi_14":44.91,"sma_20":39270.75,"sma_60":38806.33,"sma_120":37030.88},{"date":"2026-03-26","open":38530,"high":38975,"low":38070,"close":38380,"volume":1745,"rsi_14":41.9,"sma_20":39081.25,"sma_60":38840.08,"sma_120":37080.57},{"date":"2026-03-27","open":38195,"high":38525,"low":37745,"close":38425,"volume":2617,"rsi_14":52.72,"sma_20":38887.0,"sma_60":38874.92,"sma_120":37131.0},{"date":"2026-03-30","open":37020,"high":37735,"low":36635,"close":37420,"volume":3386,"rsi_14":39.49,"sma_20":38643.25,"sma_60":38887.5,"sma_120":37173.06},{"date":"2026-03-31","open":38540,"high":38890,"low":36410,"close":36750,"volume":15446,"rsi_14":35.3,"sma_20":38463.75,"sma_60":38898.92,"sma_120":37210.48},{"date":"2026-04-01","open":38160,"high":38930,"low":37915,"close":38930,"volume":4043,"rsi_14":49.48,"sma_20":38470.25,"sma_60":38946.25,"sma_120":37266.12},{"date":"2026-04-02","open":38930,"high":39250,"low":37545,"close":37635,"volume":3235,"rsi_14":45.72,"sma_20":38377.0,"sma_60":38972.08,"sma_120":37312.07},{"date":"2026-04-03","open":38460,"high":38460,"low":38190,"close":38230,"volume":939,"rsi_14":49.16,"sma_20":38285.0,"sma_60":38989.42,"sma_120":37365.35},{"date":"2026-04-06","open":38210,"high":38895,"low":38210,"close":38415,"volume":5614,"rsi_14":50.59,"sma_20":38307.25,"sma_60":39002.75,"sma_120":37419.18},{"date":"2026-04-07","open":38930,"high":38930,"low":38485,"close":38530,"volume":2066,"rsi_14":44.6,"sma_20":38276.5,"sma_60":39024.83,"sma_120":37454.12},{"date":"2026-04-08","open":40330,"high":40655,"low":39830,"close":40430,"volume":12003,"rsi_14":59.44,"sma_20":38332.5,"sma_60":39087.92,"sma_120":37514.03},{"date":"2026-04-09","open":40570,"high":40595,"low":40125,"close":40165,"volume":4542,"rsi_14":57.52,"sma_20":38388.75,"sma_60":39138.67,"sma_120":37568.39},{"date":"2026-04-10","open":39995,"high":41110,"low":39995,"close":41035,"volume":7217,"rsi_14":69.5,"sma_20":38509.5,"sma_60":39178.92,"sma_120":37626.12},{"date":"2026-04-13","open":40810,"high":40960,"low":40605,"close":40720,"volume":5284,"rsi_14":65.95,"sma_20":38624.0,"sma_60":39217.08,"sma_120":37678.61},{"date":"2026-04-14","open":41370,"high":41890,"low":41370,"close":41710,"volume":8160,"rsi_14":65.96,"sma_20":38795.75,"sma_60":39263.42,"sma_120":37742.57},{"date":"2026-04-15","open":42000,"high":42465,"low":42000,"close":42000,"volume":8246,"rsi_14":66.88,"sma_20":38911.75,"sma_60":39315.92,"sma_120":37799.29},{"date":"2026-04-16","open":42225,"high":43110,"low":42225,"close":43080,"volume":10741,"rsi_14":69.8,"sma_20":39149.75,"sma_60":39387.58,"sma_120":37864.43},{"date":"2026-04-17","open":43085,"high":43085,"low":42410,"close":42410,"volume":4245,"rsi_14":71.85,"sma_20":39347.0,"sma_60":39455.33,"sma_120":37924.06},{"date":"2026-04-20","open":42425,"high":42645,"low":42395,"close":42490,"volume":5299,"rsi_14":76.5,"sma_20":39626.5,"sma_60":39529.08,"sma_120":37988.04},{"date":"2026-04-21","open":42565,"high":43095,"low":42565,"close":42755,"volume":3192,"rsi_14":71.45,"sma_20":39894.5,"sma_60":39613.0,"sma_120":38050.27},{"date":"2026-04-22","open":42750,"high":43020,"low":42635,"close":42960,"volume":4656,"rsi_14":84.03,"sma_20":40123.5,"sma_60":39686.25,"sma_120":38107.54},{"date":"2026-04-23","open":43185,"high":43465,"low":42390,"close":42645,"volume":4278,"rsi_14":79.26,"sma_20":40336.75,"sma_60":39754.25,"sma_120":38164.22},{"date":"2026-04-24","open":42855,"high":43100,"low":42830,"close":43050,"volume":9841,"rsi_14":79.85,"sma_20":40568.0,"sma_60":39839.33,"sma_120":38216.33},{"date":"2026-04-27","open":43300,"high":43975,"low":43050,"close":43700,"volume":10726,"rsi_14":81.14,"sma_20":40882.0,"sma_60":39932.42,"sma_120":38275.72},{"date":"2026-04-28","open":43700,"high":43745,"low":43185,"close":43210,"volume":4976,"rsi_14":70.17,"sma_20":41205.0,"sma_60":40014.17,"sma_120":38322.89},{"date":"2026-04-29","open":43135,"high":43135,"low":42760,"close":42815,"volume":7276,"rsi_14":68.87,"sma_20":41399.25,"sma_60":40090.25,"sma_120":38368.38},{"date":"2026-04-30","open":42815,"high":43010,"low":42550,"close":42800,"volume":10062,"rsi_14":64.31,"sma_20":41657.5,"sma_60":40165.25,"sma_120":38417.84},{"date":"2026-05-04","open":42930,"high":43445,"low":42930,"close":43320,"volume":9815,"rsi_14":70.41,"sma_20":41912.0,"sma_60":40256.83,"sma_120":38480.06},{"date":"2026-05-06","open":44075,"high":44595,"low":44075,"close":44400,"volume":4922,"rsi_14":70.82,"sma_20":42211.25,"sma_60":40343.58,"sma_120":38547.64},{"date":"2026-05-07","open":44770,"high":45700,"low":44710,"close":45595,"volume":11264,"rsi_14":74.41,"sma_20":42564.5,"sma_60":40452.75,"sma_120":38628.16},{"date":"2026-05-08","open":45230,"high":45270,"low":44760,"close":45075,"volume":8941,"rsi_14":64.66,"sma_20":42796.75,"sma_60":40560.17,"sma_120":38700.33},{"date":"2026-05-11","open":45810,"high":46005,"low":45085,"close":45090,"volume":4833,"rsi_14":71.79,"sma_20":43043.0,"sma_60":40662.0,"sma_120":38772.72},{"date":"2026-05-12","open":45320,"high":45780,"low":44875,"close":45240,"volume":10052,"rsi_14":72.11,"sma_20":43253.25,"sma_60":40739.33,"sma_120":38845.15},{"date":"2026-05-13","open":45240,"high":45995,"low":45035,"close":45880,"volume":1908,"rsi_14":73.69,"sma_20":43511.25,"sma_60":40813.33,"sma_120":38921.47},{"date":"2026-05-14","open":46115,"high":46160,"low":45395,"close":45395,"volume":2896,"rsi_14":67.71,"sma_20":43695.5,"sma_60":40875.0,"sma_120":38999.38},{"date":"2026-05-15","open":45605,"high":45655,"low":44080,"close":44605,"volume":10227,"rsi_14":63.33,"sma_20":43825.75,"sma_60":40925.92,"sma_120":39071.68},{"date":"2026-05-18","open":44575,"high":44575,"low":43770,"close":43900,"volume":8365,"rsi_14":55.56,"sma_20":43866.75,"sma_60":40976.58,"sma_120":39147.42},{"date":"2026-05-19","open":44255,"high":44445,"low":43550,"close":43835,"volume":3298,"rsi_14":50.96,"sma_20":43938.0,"sma_60":41018.83,"sma_120":39224.92},{"date":"2026-05-20","open":43630,"high":43690,"low":42890,"close":43190,"volume":3879,"rsi_14":49.86,"sma_20":43973.0,"sma_60":41057.75,"sma_120":39288.45},{"date":"2026-05-21","open":44325,"high":44870,"low":44285,"close":44675,"volume":7639,"rsi_14":61.19,"sma_20":44069.0,"sma_60":41125.25,"sma_120":39371.34},{"date":"2026-05-22","open":45165,"high":45930,"low":45140,"close":45930,"volume":6273,"rsi_14":66.39,"sma_20":44217.5,"sma_60":41203.92,"sma_120":39462.29},{"date":"2026-05-26","open":47380,"high":47380,"low":46740,"close":47015,"volume":2817,"rsi_14":68.26,"sma_20":44436.0,"sma_60":41284.67,"sma_120":39564.22},{"date":"2026-05-27","open":47955,"high":50000,"low":47015,"close":47125,"volume":5357,"rsi_14":64.9,"sma_20":44639.75,"sma_60":41364.92,"sma_120":39660.92},{"date":"2026-05-28","open":46890,"high":47090,"low":46190,"close":46775,"volume":2932,"rsi_14":57.11,"sma_20":44793.5,"sma_60":41439.58,"sma_120":39750.04},{"date":"2026-05-29","open":47485,"high":48235,"low":47425,"close":48215,"volume":4534,"rsi_14":67.03,"sma_20":45043.75,"sma_60":41570.83,"sma_120":39849.67},{"date":"2026-06-01","open":48235,"high":48785,"low":48075,"close":48655,"volume":7608,"rsi_14":68.48,"sma_20":45335.75,"sma_60":41735.08,"sma_120":39958.21},{"date":"2026-06-02","open":48650,"high":48650,"low":47540,"close":48140,"volume":5673,"rsi_14":64.49,"sma_20":45602.75,"sma_60":41879.08,"sma_120":40063.58},{"date":"2026-06-04","open":49235,"high":49340,"low":48530,"close":48800,"volume":5559,"rsi_14":64.56,"sma_20":45876.75,"sma_60":42024.58,"sma_120":40170.04},{"date":"2026-06-05","open":48625,"high":48625,"low":47835,"close":48470,"volume":6305,"rsi_14":65.57,"sma_20":46080.25,"sma_60":42199.58,"sma_120":40267.96},{"date":"2026-06-08","open":46220,"high":47080,"low":46175,"close":46430,"volume":3370,"rsi_14":58.2,"sma_20":46122.0,"sma_60":42321.0,"sma_120":40352.12},{"date":"2026-06-09","open":46680,"high":47505,"low":46475,"close":47450,"volume":12284,"rsi_14":65.52,"sma_20":46240.75,"sma_60":42456.67,"sma_120":40444.46},{"date":"2026-06-10","open":46900,"high":47250,"low":46265,"close":46650,"volume":7062,"rsi_14":61.56,"sma_20":46318.75,"sma_60":42583.5,"sma_120":40528.62},{"date":"2026-06-11","open":45580,"high":46675,"low":45225,"close":46630,"volume":3531,"rsi_14":64.89,"sma_20":46388.25,"sma_60":42717.0,"sma_120":40612.92},{"date":"2026-06-12","open":48250,"high":48765,"low":47855,"close":48090,"volume":3887,"rsi_14":64.82,"sma_20":46498.75,"sma_60":42878.0,"sma_120":40711.83},{"date":"2026-06-15","open":49640,"high":50695,"low":49610,"close":50490,"volume":3679,"rsi_14":68.0,"sma_20":46753.5,"sma_60":43081.58,"sma_120":40826.5},{"date":"2026-06-16","open":50490,"high":50830,"low":50155,"close":50525,"volume":3115,"rsi_14":65.1,"sma_20":47049.5,"sma_60":43262.33,"sma_120":40946.79},{"date":"2026-06-17","open":50225,"high":51055,"low":50225,"close":51025,"volume":2109,"rsi_14":66.24,"sma_20":47405.75,"sma_60":43474.08,"sma_120":41074.92},{"date":"2026-06-18","open":51370,"high":51965,"low":51370,"close":51855,"volume":4939,"rsi_14":70.34,"sma_20":47806.75,"sma_60":43697.25,"sma_120":41209.38},{"date":"2026-06-19","open":52240,"high":52600,"low":51445,"close":51845,"volume":2541,"rsi_14":66.41,"sma_20":48239.5,"sma_60":43946.33,"sma_120":41346.33},{"date":"2026-06-22","open":52005,"high":53040,"low":51940,"close":52885,"volume":5065,"rsi_14":68.14,"sma_20":48650.0,"sma_60":44204.5,"sma_120":41489.12},{"date":"2026-06-23","open":52885,"high":53490,"low":50875,"close":50905,"volume":7945,"rsi_14":60.53,"sma_20":48898.75,"sma_60":44413.25,"sma_120":41609.79},{"date":"2026-06-24","open":50900,"high":51220,"low":50060,"close":50570,"volume":2732,"rsi_14":56.91,"sma_20":49076.5,"sma_60":44616.42,"sma_120":41728.25},{"date":"2026-06-25","open":51730,"high":52875,"low":51410,"close":52795,"volume":6051,"rsi_14":64.72,"sma_20":49360.0,"sma_60":44855.92,"sma_120":41865.42},{"date":"2026-06-26","open":51485,"high":52085,"low":50145,"close":50390,"volume":8274,"rsi_14":63.15,"sma_20":49540.75,"sma_60":45072.08,"sma_120":41979.79},{"date":"2026-06-29","open":50700,"high":50875,"low":49735,"close":50620,"volume":3410,"rsi_14":61.11,"sma_20":49661.0,"sma_60":45303.25,"sma_120":42101.08},{"date":"2026-06-30","open":51495,"high":51680,"low":50720,"close":51320,"volume":2340,"rsi_14":66.48,"sma_20":49794.25,"sma_60":45509.75,"sma_120":42228.0},{"date":"2026-07-01","open":51330,"high":52560,"low":51070,"close":51200,"volume":6820,"rsi_14":66.01,"sma_20":49947.25,"sma_60":45735.83,"sma_120":42353.96},{"date":"2026-07-02","open":50490,"high":51115,"low":50090,"close":50155,"volume":12605,"rsi_14":57.45,"sma_20":50015.0,"sma_60":45934.58,"sma_120":42462.0},{"date":"2026-07-03","open":50035,"high":51045,"low":49280,"close":51045,"volume":8509,"rsi_14":52.25,"sma_20":50143.75,"sma_60":46145.08,"sma_120":42573.92},{"date":"2026-07-06","open":51015,"high":51155,"low":50000,"close":50905,"volume":9913,"rsi_14":51.53,"sma_20":50367.5,"sma_60":46351.33,"sma_120":42688.08},{"date":"2026-07-07","open":50735,"high":50905,"low":49650,"close":49675,"volume":13537,"rsi_14":44.88,"sma_20":50478.75,"sma_60":46505.42,"sma_120":42796.67},{"date":"2026-07-08","open":48990,"high":49910,"low":48650,"close":48885,"volume":3518,"rsi_14":38.7,"sma_20":50590.5,"sma_60":46650.75,"sma_120":42894.71},{"date":"2026-07-09","open":49355,"high":49795,"low":49045,"close":49470,"volume":1788,"rsi_14":41.34,"sma_20":50732.5,"sma_60":46791.33,"sma_120":42985.12},{"date":"2026-07-10","open":50200,"high":50605,"low":49855,"close":49880,"volume":7311,"rsi_14":38.52,"sma_20":50822.0,"sma_60":46944.0,"sma_120":43080.54},{"date":"2026-07-13","open":49945,"high":50415,"low":48615,"close":49175,"volume":7658,"rsi_14":42.68,"sma_20":50756.25,"sma_60":47068.42,"sma_120":43165.92},{"date":"2026-07-14","open":48785,"high":49445,"low":48205,"close":49390,"volume":2040,"rsi_14":44.95,"sma_20":50699.5,"sma_60":47191.58,"sma_120":43253.75},{"date":"2026-07-15","open":49425,"high":50095,"low":49425,"close":50000,"volume":2945,"rsi_14":36.13,"sma_20":50648.25,"sma_60":47306.92,"sma_120":43347.25},{"date":"2026-07-16","open":48875,"high":49385,"low":48390,"close":48810,"volume":10368,"rsi_14":41.08,"sma_20":50496.0,"sma_60":47413.58,"sma_120":43434.46},{"date":"2026-07-20","open":47325,"high":47615,"low":47015,"close":47180,"volume":17688,"rsi_14":33.24,"sma_20":50262.75,"sma_60":47491.75,"sma_120":43510.42},{"date":"2026-07-21","open":46530,"high":48230,"low":46530,"close":47925,"volume":7155,"rsi_14":33.53,"sma_20":50014.75,"sma_60":47577.92,"sma_120":43595.46},{"date":"2026-07-22","open":48015,"high":49175,"low":47925,"close":48135,"volume":8303,"rsi_14":35.26,"sma_20":49876.25,"sma_60":47664.17,"sma_120":43675.21},{"date":"2026-07-23","open":48115,"high":48790,"low":48090,"close":48395,"volume":5171,"rsi_14":40.84,"sma_20":49767.5,"sma_60":47760.0,"sma_120":43757.12},{"date":"2026-07-24","open":47245,"high":47825,"low":46600,"close":46670,"volume":1318,"rsi_14":29.06,"sma_20":49461.25,"sma_60":47820.33,"sma_120":43829.83},{"date":"2026-07-27","open":47330,"high":47725,"low":46675,"close":47315,"volume":3563,"rsi_14":33.61,"sma_20":49307.5,"sma_60":47880.58,"sma_120":43906.5},{"date":"2026-07-28","open":46170,"high":46170,"low":44745,"close":45380,"volume":2890,"rsi_14":31.57,"sma_20":49045.5,"sma_60":47916.75,"sma_120":43965.46},{"date":"2026-07-29","open":45485,"high":45930,"low":43780,"close":44520,"volume":5918,"rsi_14":31.39,"sma_20":48705.5,"sma_60":47945.17,"sma_120":44017.71},{"date":"2026-07-30","open":44465,"high":45690,"low":44285,"close":44950,"volume":4400,"rsi_14":30.47,"sma_20":48393.0,"sma_60":47981.0,"sma_120":44073.12},{"date":"2026-07-31","open":46555,"high":47670,"low":46335,"close":46830,"volume":6321,"rsi_14":38.31,"sma_20":48226.75,"sma_60":48039.5,"sma_120":44148.17},{"date":"2026-08-03","open":46850,"high":46850,"low":45615,"close":46400,"volume":4822,"rsi_14":39.13,"sma_20":47994.5,"sma_60":48072.83,"sma_120":44208.21},{"date":"2026-08-04","open":46400,"high":46835,"low":45870,"close":46650,"volume":1523,"rsi_14":39.3,"sma_20":47781.75,"sma_60":48090.42,"sma_120":44271.58},{"date":"2026-08-05","open":47560,"high":48390,"low":47525,"close":48355,"volume":8984,"rsi_14":44.08,"sma_20":47715.75,"sma_60":48145.08,"sma_120":44352.62},{"date":"2026-08-06","open":47920,"high":47985,"low":47115,"close":47985,"volume":4884,"rsi_14":46.85,"sma_20":47670.75,"sma_60":48193.33,"sma_120":44427.67},{"date":"2026-08-07","open":47750,"high":47985,"low":47105,"close":47490,"volume":2817,"rsi_14":51.3,"sma_20":47571.75,"sma_60":48230.83,"sma_120":44485.08},{"date":"2026-08-10","open":48070,"high":48930,"low":48060,"close":48930,"volume":2182,"rsi_14":53.98,"sma_20":47524.25,"sma_60":48281.67,"sma_120":44547.5},{"date":"2026-08-11","open":48155,"high":48920,"low":48065,"close":48715,"volume":9273,"rsi_14":52.29,"sma_20":47501.25,"sma_60":48337.0,"sma_120":44606.0},{"date":"2026-08-12","open":48750,"high":49180,"low":48535,"close":49160,"volume":1906,"rsi_14":52.98,"sma_20":47489.75,"sma_60":48412.92,"sma_120":44669.42},{"date":"2026-08-13","open":49510,"high":50110,"low":49510,"close":49550,"volume":6266,"rsi_14":62.53,"sma_20":47467.25,"sma_60":48507.08,"sma_120":44741.83},{"date":"2026-08-14","open":50130,"high":50670,"low":49640,"close":50110,"volume":3344,"rsi_14":62.25,"sma_20":47532.25,"sma_60":48611.67,"sma_120":44815.25},{"date":"2026-08-18","open":50355,"high":50415,"low":49100,"close":49130,"volume":2250,"rsi_14":67.94,"sma_20":47629.75,"sma_60":48710.67,"sma_120":44884.21},{"date":"2026-08-19","open":47845,"high":48200,"low":47325,"close":47460,"volume":3646,"rsi_14":63.06,"sma_20":47606.5,"sma_60":48757.08,"sma_120":44941.17},{"date":"2026-08-20","open":47780,"high":48380,"low":47665,"close":48270,"volume":2150,"rsi_14":64.26,"sma_20":47613.25,"sma_60":48796.08,"sma_120":45000.0},{"date":"2026-08-21","open":47675,"high":48165,"low":47395,"close":48165,"volume":1634,"rsi_14":56.77,"sma_20":47601.75,"sma_60":48815.25,"sma_120":45049.96},{"date":"2026-08-24","open":48165,"high":48270,"low":47490,"close":47545,"volume":5103,"rsi_14":55.69,"sma_20":47645.5,"sma_60":48822.25,"sma_120":45093.58},{"date":"2026-08-25","open":47630,"high":48080,"low":46930,"close":48035,"volume":2314,"rsi_14":56.73,"sma_20":47681.5,"sma_60":48843.25,"sma_120":45141.42},{"date":"2026-08-26","open":47525,"high":48440,"low":47510,"close":48080,"volume":764,"rsi_14":48.41,"sma_20":47816.5,"sma_60":48841.0,"sma_120":45205.92},{"date":"2026-08-27","open":48855,"high":48855,"low":47700,"close":48170,"volume":2302,"rsi_14":51.11,"sma_20":47999.0,"sma_60":48832.92,"sma_120":45284.0},{"date":"2026-08-28","open":48170,"high":48540,"low":47935,"close":48425,"volume":1018,"rsi_14":55.76,"sma_20":48172.75,"sma_60":48837.67,"sma_120":45358.38},{"date":"2026-08-31","open":47290,"high":48080,"low":46925,"close":48080,"volume":1920,"rsi_14":43.95,"sma_20":48235.25,"sma_60":48825.67,"sma_120":45425.12},{"date":"2026-09-01","open":47845,"high":48475,"low":47540,"close":48225,"volume":1470,"rsi_14":46.47,"sma_20":48326.5,"sma_60":48821.58,"sma_120":45510.58},{"date":"2026-09-02","open":47305,"high":47335,"low":46665,"close":46700,"volume":1787,"rsi_14":34.68,"sma_20":48329.0,"sma_60":48826.08,"sma_120":45573.54},{"date":"2026-09-03","open":46905,"high":47010,"low":46495,"close":46580,"volume":895,"rsi_14":30.86,"sma_20":48240.25,"sma_60":48811.58,"sma_120":45634.12},{"date":"2026-09-04","open":46930,"high":47535,"low":46615,"close":47435,"volume":1910,"rsi_14":33.4,"sma_20":48212.75,"sma_60":48824.67,"sma_120":45704.08},{"date":"2026-09-07","open":48175,"high":48325,"low":47745,"close":48325,"volume":4859,"rsi_14":44.95,"sma_20":48254.5,"sma_60":48852.92,"sma_120":45784.96},{"date":"2026-09-08","open":48000,"high":48600,"low":47305,"close":47305,"volume":3401,"rsi_14":48.94,"sma_20":48173.25,"sma_60":48839.83,"sma_120":45858.92},{"date":"2026-09-09","open":47390,"high":47825,"low":47140,"close":47430,"volume":4971,"rsi_14":43.67,"sma_20":48109.0,"sma_60":48788.83,"sma_120":45935.21},{"date":"2026-09-10","open":46740,"high":47180,"low":46535,"close":47180,"volume":2205,"rsi_14":42.73,"sma_20":48010.0,"sma_60":48733.08,"sma_120":45997.71},{"date":"2026-09-11","open":46025,"high":46520,"low":45835,"close":46405,"volume":2740,"rsi_14":41.77,"sma_20":47852.75,"sma_60":48656.08,"sma_120":46065.08},{"date":"2026-09-14","open":45935,"high":46265,"low":45505,"close":46085,"volume":882,"rsi_14":35.58,"sma_20":47651.5,"sma_60":48559.92,"sma_120":46128.58},{"date":"2026-09-15","open":45925,"high":46600,"low":45655,"close":46295,"volume":1005,"rsi_14":37.11,"sma_20":47509.75,"sma_60":48467.42,"sma_120":46206.88},{"date":"2026-09-16","open":46265,"high":46345,"low":45835,"close":46345,"volume":1787,"rsi_14":36.75,"sma_20":47454.0,"sma_60":48358.42,"sma_120":46281.46},{"date":"2026-09-17","open":46955,"high":47030,"low":46335,"close":46565,"volume":4132,"rsi_14":36.42,"sma_20":47368.75,"sma_60":48286.08,"sma_120":46349.67},{"date":"2026-09-18","open":47140,"high":47525,"low":46690,"close":47370,"volume":989,"rsi_14":45.14,"sma_20":47329.0,"sma_60":48232.75,"sma_120":46424.58},{"date":"2026-09-21","open":46290,"high":47690,"low":46290,"close":47610,"volume":1847,"rsi_14":45.85,"sma_20":47332.25,"sma_60":48146.33,"sma_120":46501.12},{"date":"2026-09-22","open":47610,"high":48550,"low":47610,"close":47805,"volume":4402,"rsi_14":59.09,"sma_20":47320.75,"sma_60":48103.25,"sma_120":46587.67},{"date":"2026-09-23","open":47800,"high":48350,"low":47460,"close":47600,"volume":2261,"rsi_14":58.28,"sma_20":47296.75,"sma_60":48052.92,"sma_120":46678.08},{"date":"2026-09-28","open":48460,"high":48955,"low":47895,"close":47980,"volume":3713,"rsi_14":54.79,"sma_20":47287.25,"sma_60":47997.25,"sma_120":46753.5},{"date":"2026-09-29","open":48105,"high":48105,"low":47210,"close":47710,"volume":681,"rsi_14":43.93,"sma_20":47251.5,"sma_60":47939.08,"sma_120":46837.46},{"date":"2026-09-30","open":48250,"high":48735,"low":48090,"close":48500,"volume":1361,"rsi_14":62.36,"sma_20":47272.5,"sma_60":47911.5,"sma_120":46923.04},{"date":"2026-10-01","open":48860,"high":50300,"low":48860,"close":50285,"volume":1823,"rsi_14":71.98,"sma_20":47375.5,"sma_60":47898.83,"sma_120":47021.96},{"date":"2026-10-02","open":50045,"high":50285,"low":49670,"close":49805,"volume":1854,"rsi_14":69.52,"sma_20":47530.75,"sma_60":47880.5,"sma_120":47115.92},{"date":"2026-10-06","open":51000,"high":51805,"low":51000,"close":51765,"volume":5719,"rsi_14":83.88,"sma_20":47790.0,"sma_60":47915.33,"sma_120":47210.38},{"date":"2026-10-07","open":51635,"high":51745,"low":51085,"close":51135,"volume":2216,"rsi_14":80.72,"sma_20":47975.0,"sma_60":47952.83,"sma_120":47301.79},{"date":"2026-10-08","open":51120,"high":51120,"low":50315,"close":50315,"volume":1328,"rsi_14":72.76,"sma_20":48074.5,"sma_60":47966.92,"sma_120":47379.12},{"date":"2026-10-12","open":50555,"high":50640,"low":50235,"close":50495,"volume":1115,"rsi_14":73.16,"sma_20":48234.0,"sma_60":47977.17,"sma_120":47460.58},{"date":"2026-10-13","open":49485,"high":49860,"low":49010,"close":49550,"volume":4410,"rsi_14":65.41,"sma_20":48340.0,"sma_60":47983.42,"sma_120":47525.92},{"date":"2026-10-14","open":49710,"high":50055,"low":49455,"close":49520,"volume":2409,"rsi_14":62.07,"sma_20":48457.0,"sma_60":47985.58,"sma_120":47588.58},{"date":"2026-10-15","open":49400,"high":49400,"low":46850,"close":47150,"volume":9971,"rsi_14":47.92,"sma_20":48494.25,"sma_60":47938.08,"sma_120":47622.5},{"date":"2026-10-16","open":49420,"high":49425,"low":47370,"close":47855,"volume":10612,"rsi_14":50.22,"sma_20":48582.75,"sma_60":47922.17,"sma_120":47667.88},{"date":"2026-10-19","open":47190,"high":47550,"low":46635,"close":47550,"volume":3155,"rsi_14":49.79,"sma_20":48645.5,"sma_60":47928.33,"sma_120":47710.04},{"date":"2026-10-20","open":47505,"high":47505,"low":46700,"close":46865,"volume":8887,"rsi_14":45.34,"sma_20":48671.5,"sma_60":47910.67,"sma_120":47744.29},{"date":"2026-10-21","open":47470,"high":47795,"low":47230,"close":47230,"volume":701,"rsi_14":48.01,"sma_20":48704.75,"sma_60":47895.58,"sma_120":47779.88},{"date":"2026-10-22","open":46925,"high":47505,"low":46040,"close":46160,"volume":1326,"rsi_14":40.51,"sma_20":48644.25,"sma_60":47858.33,"sma_120":47809.17},{"date":"2026-10-23","open":46406,"high":46406,"low":44229,"close":45805,"volume":3477}],"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":"ACE 일본Nikkei225(H)","phase":"above-fold","symbol_resolved":true}