{"status":"ok","report":{"price_analysis":{"current":10850.0,"change_1d":-0.6,"change_7d":-2.2,"change_30d":-9.0,"high_30d":12080.0,"low_30d":10840.0,"position_in_range":1.0,"support":10964.0,"resistance":11956.0},"summary":"ACE MSCI필리핀(합성)(261920)은(는) MSCI Philippines IMI Index를 추종하는 ETF입니다, 순자산 55.7억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 38.6로 약세 구간입니다. MACD(-269.69)가 시그널선(-300.60)을 상회합니다(골든크로스). 현재가가 SMA20(11147)과 SMA60(12130) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10715~11579 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":38.610038610038615,"macd":-269.6942696457136,"macd_signal":-300.6033207470302,"sma_20":11146.75,"sma_60":12130.166666666666,"bb_upper":11578.968405438733,"bb_lower":10714.531594561267,"atr_14":178.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 71.00. 30일 누적: 외국인 -8.00, 기관 -28.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":71.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-170.0,"retail_net":170.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":682.0,"retail_net":-682.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-501.0,"retail_net":501.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":76.0,"retail_net":-76.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":171.0,"retail_net":-171.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":43.0,"retail_net":-43.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-464.0,"retail_net":464.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":195.0,"retail_net":-195.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":92.0,"retail_net":-92.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":40.0,"retail_net":-40.0},{"date":"2026-10-06","foreign_net":-10.0,"institution_net":-31.0,"retail_net":41.0},{"date":"2026-10-02","foreign_net":-2.0,"institution_net":-88.0,"retail_net":90.0},{"date":"2026-10-01","foreign_net":13.0,"institution_net":-55.0,"retail_net":42.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-44.0,"retail_net":44.0},{"date":"2026-09-29","foreign_net":-12.0,"institution_net":944.0,"retail_net":-932.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-09-23","foreign_net":1.0,"institution_net":-133.0,"retail_net":132.0},{"date":"2026-09-22","foreign_net":1.0,"institution_net":-425.0,"retail_net":424.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":115.0,"retail_net":-115.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-212.0,"retail_net":212.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":47.0,"retail_net":-47.0},{"date":"2026-09-16","foreign_net":1.0,"institution_net":8.0,"retail_net":-9.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-28.0,"retail_net":28.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-79.0,"retail_net":79.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-46.0,"retail_net":46.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-33.0,"retail_net":33.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-60.0,"retail_net":60.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-170.0,"retail_net":170.0},"d3":{"foreign_net":0,"institution_net":11.0,"retail_net":-11.0},"d7":{"foreign_net":0,"institution_net":285.0,"retail_net":-285.0},"d14":{"foreign_net":-12.0,"institution_net":4.0,"retail_net":8.0},"d30":{"foreign_net":-8.0,"institution_net":-28.0,"retail_net":36.0}}},"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":48,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.6,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-9.0,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.3433,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.34,"summary":"배당수익률 1.34%","metrics":[{"name":"배당수익률","value":1.34,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:24:56.656654+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"MSCI Philippines IMI Index","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.5,"aum":700000000.0,"aum_display":"55.7억","dividend_yield":null,"tracking_error":0.14,"holdings":[{"ticker":"","name":"스왑(NH투자증권)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":3,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":10850.0,"change_pct":-0.64,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-12-28","close":15439.9102},{"date":"2016-12-29","close":15715.641},{"date":"2017-01-02","close":15835.2595},{"date":"2017-01-03","close":15574.7345},{"date":"2017-01-04","close":16164.7173},{"date":"2017-01-05","close":16399.8994},{"date":"2017-01-06","close":16795.2487},{"date":"2017-01-09","close":16785.1115},{"date":"2017-01-10","close":16834.7836},{"date":"2017-01-11","close":16870.2637},{"date":"2017-01-12","close":16520.5316},{"date":"2017-01-13","close":16319.8158},{"date":"2017-01-16","close":16425.2423},{"date":"2017-01-17","close":16155.5938},{"date":"2017-01-18","close":15990.3581},{"date":"2017-01-19","close":16184.9916},{"date":"2017-01-20","close":16150.5253},{"date":"2017-01-23","close":16235.6774},{"date":"2017-01-24","close":16410.0366},{"date":"2017-01-25","close":16370.5016},{"date":"2017-01-26","close":16305.6238},{"date":"2017-01-31","close":16065.3731},{"date":"2017-02-01","close":15975.1524},{"date":"2017-02-02","close":15845.3967},{"date":"2017-02-03","close":15695.3667},{"date":"2017-02-06","close":15850.4653},{"date":"2017-02-07","close":15900.1374},{"date":"2017-02-08","close":15840.3281},{"date":"2017-02-09","close":15845.3967},{"date":"2017-02-10","close":15775.4503},{"date":"2017-02-13","close":15985.2895},{"date":"2017-02-14","close":15705.5039},{"date":"2017-02-15","close":15680.161},{"date":"2017-02-16","close":15825.1224},{"date":"2017-02-17","close":15830.191},{"date":"2017-02-20","close":15700.4353},{"date":"2017-02-21","close":15745.0388},{"date":"2017-02-22","close":15670.0238},{"date":"2017-02-23","close":15794.7109},{"date":"2017-02-24","close":15620.3517},{"date":"2017-02-27","close":15509.8567},{"date":"2017-02-28","close":15270.6197},{"date":"2017-03-02","close":15535.1996},{"date":"2017-03-03","close":15659.8866},{"date":"2017-03-06","close":15895.0688},{"date":"2017-03-07","close":15785.5874},{"date":"2017-03-08","close":15825.1224},{"date":"2017-03-09","close":15879.863},{"date":"2017-03-10","close":15855.5339},{"date":"2017-03-13","close":15680.161},{"date":"2017-03-14","close":15675.0924},{"date":"2017-03-15","close":15605.146},{"date":"2017-03-16","close":15589.9402},{"date":"2017-03-17","close":15745.0388},{"date":"2017-03-20","close":15519.9938},{"date":"2017-03-21","close":15519.9938},{"date":"2017-03-22","close":15380.101},{"date":"2017-03-23","close":15400.3753},{"date":"2017-03-24","close":15439.9102},{"date":"2017-03-27","close":15265.5511},{"date":"2017-03-28","close":15364.8953},{"date":"2017-03-29","close":15400.3753},{"date":"2017-03-30","close":15395.3067},{"date":"2017-03-31","close":15410.5125},{"date":"2017-04-03","close":15325.3603},{"date":"2017-04-04","close":15700.4353},{"date":"2017-04-05","close":16000.4953},{"date":"2017-04-06","close":15954.878},{"date":"2017-04-07","close":16230.6088},{"date":"2017-04-10","close":16440.4481},{"date":"2017-04-11","close":16624.9444},{"date":"2017-04-12","close":16619.8758},{"date":"2017-04-13","close":16440.4481},{"date":"2017-04-14","close":16515.4631},{"date":"2017-04-17","close":16380.6388},{"date":"2017-04-18","close":16425.2423},{"date":"2017-04-19","close":16275.2123},{"date":"2017-04-20","close":16239.7323},{"date":"2017-04-21","close":16314.7473},{"date":"2017-04-24","close":16275.2123},{"date":"2017-04-25","close":16560.0666},{"date":"2017-04-26","close":16474.9144},{"date":"2017-04-27","close":16469.8458},{"date":"2017-04-28","close":16375.5702},{"date":"2017-05-02","close":16474.9144},{"date":"2017-05-04","close":16630.013},{"date":"2017-05-08","close":16935.1415},{"date":"2017-05-10","close":16769.9058},{"date":"2017-05-11","close":16689.8222},{"date":"2017-05-12","close":16455.6538},{"date":"2017-05-15","close":16530.6688},{"date":"2017-05-16","close":16430.3109},{"date":"2017-05-17","close":16450.5852},{"date":"2017-05-18","close":16350.2273},{"date":"2017-05-19","close":16375.5702},{"date":"2017-05-22","close":16384.6937},{"date":"2017-05-23","close":16474.9144},{"date":"2017-05-24","close":16534.7237},{"date":"2017-05-25","close":16399.8994},{"date":"2017-05-26","close":16590.478},{"date":"2017-05-29","close":16705.028},{"date":"2017-05-30","close":16670.5616},{"date":"2017-05-31","close":16560.0666},{"date":"2017-06-01","close":16689.8222},{"date":"2017-06-02","close":16860.1265},{"date":"2017-06-05","close":16950.3473},{"date":"2017-06-07","close":17050.7052},{"date":"2017-06-08","close":17045.6366},{"date":"2017-06-09","close":16909.7986},{"date":"2017-06-12","close":17069.9658},{"date":"2017-06-13","close":16890.538},{"date":"2017-06-14","close":16774.9744},{"date":"2017-06-15","close":16984.8136},{"date":"2017-06-16","close":16914.8672},{"date":"2017-06-19","close":16895.6066},{"date":"2017-06-20","close":16839.8522},{"date":"2017-06-21","close":16750.6452},{"date":"2017-06-22","close":16680.6988},{"date":"2017-06-23","close":16575.2723},{"date":"2017-06-26","close":16630.013},{"date":"2017-06-27","close":16600.6152},{"date":"2017-06-28","close":16699.9594},{"date":"2017-06-29","close":16485.0516},{"date":"2017-06-30","close":16479.983},{"date":"2017-07-03","close":16605.6838},{"date":"2017-07-04","close":16735.4395},{"date":"2017-07-05","close":16660.4245},{"date":"2017-07-06","close":16909.7986},{"date":"2017-07-07","close":16885.4694},{"date":"2017-07-10","close":16720.2337},{"date":"2017-07-11","close":16630.013},{"date":"2017-07-12","close":16870.2637},{"date":"2017-07-13","close":16750.6452},{"date":"2017-07-14","close":16525.6002},{"date":"2017-07-17","close":16490.1202},{"date":"2017-07-18","close":16450.5852},{"date":"2017-07-19","close":16445.5166},{"date":"2017-07-20","close":16404.968},{"date":"2017-07-21","close":16164.7173},{"date":"2017-07-24","close":16319.8158},{"date":"2017-07-25","close":16355.2959},{"date":"2017-07-26","close":16525.6002},{"date":"2017-07-27","close":16505.3259},{"date":"2017-07-28","close":16534.7237},{"date":"2017-07-31","close":16425.2423},{"date":"2017-08-01","close":16445.5166},{"date":"2017-08-02","close":16474.9144},{"date":"2017-08-03","close":16410.0366},{"date":"2017-08-04","close":16534.7237},{"date":"2017-08-07","close":16614.8072},{"date":"2017-08-08","close":16630.013},{"date":"2017-08-09","close":16510.3945},{"date":"2017-08-10","close":16505.3259},{"date":"2017-08-11","close":16440.4481},{"date":"2017-08-14","close":16430.3109},{"date":"2017-08-16","close":16534.7237},{"date":"2017-08-17","close":16570.2037},{"date":"2017-08-18","close":16490.1202},{"date":"2017-08-21","close":16410.0366},{"date":"2017-08-22","close":16350.2273},{"date":"2017-08-23","close":16345.1587},{"date":"2017-08-24","close":16375.5702},{"date":"2017-08-25","close":16440.4481},{"date":"2017-08-28","close":16335.0216},{"date":"2017-08-29","close":16350.2273},{"date":"2017-08-30","close":16164.7173},{"date":"2017-08-31","close":16249.8694},{"date":"2017-09-01","close":16169.7859},{"date":"2017-09-04","close":16474.9144},{"date":"2017-09-05","close":16469.8458},{"date":"2017-09-06","close":16510.3945},{"date":"2017-09-07","close":16479.983},{"date":"2017-09-08","close":16580.3409},{"date":"2017-09-11","close":16650.2873},{"date":"2017-09-12","close":16705.028},{"date":"2017-09-13","close":16655.3559},{"date":"2017-09-14","close":16800.3173},{"date":"2017-09-15","close":16715.1651},{"date":"2017-09-18","close":16675.6302},{"date":"2017-09-19","close":16895.6066},{"date":"2017-09-20","close":16825.6602},{"date":"2017-09-21","close":17059.8286},{"date":"2017-09-22","close":17195.6666},{"date":"2017-09-25","close":16960.4844},{"date":"2017-09-26","close":16829.7151},{"date":"2017-09-27","close":16839.8522},{"date":"2017-09-28","close":16945.2787},{"date":"2017-09-29","close":17075.0344},{"date":"2017-10-10","close":17000.0194},{"date":"2017-10-11","close":16975.6902},{"date":"2017-10-12","close":17040.568},{"date":"2017-10-13","close":17010.1565},{"date":"2017-10-16","close":17170.3237},{"date":"2017-10-17","close":17475.4522},{"date":"2017-10-18","close":17080.1029},{"date":"2017-10-19","close":17170.3237},{"date":"2017-10-20","close":17139.9122},{"date":"2017-10-23","close":16965.553},{"date":"2017-10-24","close":16715.1651},{"date":"2017-10-25","close":16624.9444},{"date":"2017-10-26","close":16459.7087},{"date":"2017-10-27","close":16505.3259},{"date":"2017-10-30","close":16684.7536},{"date":"2017-10-31","close":16725.3023},{"date":"2017-11-01","close":16680.6988},{"date":"2017-11-02","close":16955.4159},{"date":"2017-11-03","close":17059.8286},{"date":"2017-11-06","close":16895.6066},{"date":"2017-11-07","close":16950.3473},{"date":"2017-11-08","close":16865.1951},{"date":"2017-11-09","close":17005.0879},{"date":"2017-11-10","close":16984.8136},{"date":"2017-11-13","close":16834.7836},{"date":"2017-11-14","close":16575.2723},{"date":"2017-11-15","close":16440.4481},{"date":"2017-11-16","close":16225.5402},{"date":"2017-11-17","close":16384.6937},{"date":"2017-11-20","close":16450.5852},{"date":"2017-11-21","close":16319.8158},{"date":"2017-11-22","close":16300.5552},{"date":"2017-11-23","close":16249.8694},{"date":"2017-11-24","close":16145.4567},{"date":"2017-11-27","close":16135.3195},{"date":"2017-11-28","close":16145.4567},{"date":"2017-11-29","close":16019.7559},{"date":"2017-11-30","close":16184.9916},{"date":"2017-12-01","close":15980.2209},{"date":"2017-12-04","close":15765.3131},{"date":"2017-12-05","close":15840.3281},{"date":"2017-12-06","close":16040.0302},{"date":"2017-12-07","close":15884.9316},{"date":"2017-12-08","close":16089.7023},{"date":"2017-12-11","close":16280.2809},{"date":"2017-12-12","close":16220.4717},{"date":"2017-12-13","close":16345.1587},{"date":"2017-12-14","close":16350.2273},{"date":"2017-12-15","close":16350.2273},{"date":"2017-12-18","close":16425.2423},{"date":"2017-12-19","close":16319.8158},{"date":"2017-12-20","close":16310.6924},{"date":"2017-12-21","close":16285.3495},{"date":"2017-12-22","close":16285.3495},{"date":"2017-12-26","close":16430.3109},{"date":"2017-12-27","close":16415.1052},{"date":"2017-12-28","close":16539.7922},{"date":"2018-01-02","close":16316.9053},{"date":"2018-01-03","close":16568.4668},{"date":"2018-01-04","close":16573.3984},{"date":"2018-01-05","close":16800.2969},{"date":"2018-01-08","close":16563.5332},{"date":"2018-01-09","close":16622.7246},{"date":"2018-01-10","close":16602.9941},{"date":"2018-01-11","close":16529.0059},{"date":"2018-01-12","close":16524.0723},{"date":"2018-01-15","close":16529.0059},{"date":"2018-01-16","close":16622.7246},{"date":"2018-01-17","close":16543.8027},{"date":"2018-01-18","close":16519.1406},{"date":"2018-01-19","close":16484.6133},{"date":"2018-01-22","close":16612.8594},{"date":"2018-01-23","close":16548.7363},{"date":"2018-01-24","close":16588.1973},{"date":"2018-01-25","close":16494.4785},{"date":"2018-01-26","close":16672.0508},{"date":"2018-01-29","close":16696.7129},{"date":"2018-01-30","close":16385.9609},{"date":"2018-01-31","close":16193.5918},{"date":"2018-02-01","close":16242.917},{"date":"2018-02-02","close":16336.6357},{"date":"2018-02-05","close":16389.7623},{"date":"2018-02-06","close":15808.8516},{"date":"2018-02-07","close":16139.333},{"date":"2018-02-08","close":16277.4453},{"date":"2018-02-09","close":16035.75},{"date":"2018-02-12","close":15828.582},{"date":"2018-02-13","close":15759.5264},{"date":"2018-02-14","close":15744.7285},{"date":"2018-02-19","close":15794.0547},{"date":"2018-02-20","close":15833.5146},{"date":"2018-02-21","close":16001.2217},{"date":"2018-02-22","close":15823.6494},{"date":"2018-02-23","close":15744.7285},{"date":"2018-02-26","close":15532.6289},{"date":"2018-02-27","close":15611.5498},{"date":"2018-02-28","close":15685.5381},{"date":"2018-03-02","close":15719.6959},{"date":"2018-03-05","close":15664.9552},{"date":"2018-03-06","close":15399.4492},{"date":"2018-03-07","close":15305.7314},{"date":"2018-03-08","close":15374.7871},{"date":"2018-03-09","close":15379.7197},{"date":"2018-03-12","close":15379.7197},{"date":"2018-03-13","close":15404.3818},{"date":"2018-03-14","close":15226.8096},{"date":"2018-03-15","close":15202.1475},{"date":"2018-03-16","close":15039.373},{"date":"2018-03-19","close":15019.6426},{"date":"2018-03-20","close":14807.543},{"date":"2018-03-21","close":14713.8242},{"date":"2018-03-22","close":14713.8242},{"date":"2018-03-23","close":14699.0264},{"date":"2018-03-26","close":14555.9824},{"date":"2018-03-27","close":14654.6328},{"date":"2018-03-28","close":14501.7236},{"date":"2018-03-29","close":14585.5771},{"date":"2018-03-30","close":14595.4424},{"date":"2018-04-02","close":14555.9824},{"date":"2018-04-03","close":14442.5332},{"date":"2018-04-04","close":14610.2402},{"date":"2018-04-05","close":14501.7236},{"date":"2018-04-06","close":14560.915},{"date":"2018-04-09","close":14491.8584},{"date":"2018-04-10","close":14551.0498},{"date":"2018-04-11","close":14521.4541},{"date":"2018-04-12","close":14639.8359},{"date":"2018-04-13","close":14585.5771},{"date":"2018-04-16","close":14501.7236},{"date":"2018-04-17","close":14250.1631},{"date":"2018-04-18","close":14304.4219},{"date":"2018-04-19","close":13890.0869},{"date":"2018-04-20","close":14126.8496},{"date":"2018-04-23","close":14126.8496},{"date":"2018-04-24","close":14013.4004},{"date":"2018-04-25","close":13895.0195},{"date":"2018-04-26","close":13929.5469},{"date":"2018-04-27","close":14161.377},{"date":"2018-04-30","close":14324.1514},{"date":"2018-05-02","close":14304.4219},{"date":"2018-05-03","close":14102.1865},{"date":"2018-05-04","close":14107.1191},{"date":"2018-05-08","close":14052.8613},{"date":"2018-05-09","close":14097.2539},{"date":"2018-05-10","close":14072.5908},{"date":"2018-05-11","close":14186.04},{"date":"2018-05-14","close":14116.9844},{"date":"2018-05-15","close":14491.8584},{"date":"2018-05-16","close":14373.4775},{"date":"2018-05-17","close":14324.1514},{"date":"2018-05-18","close":14042.9961},{"date":"2018-05-21","close":14200.8379},{"date":"2018-05-23","close":13860.4912},{"date":"2018-05-24","close":13929.5469},{"date":"2018-05-25","close":13919.6816},{"date":"2018-05-28","close":13904.8838},{"date":"2018-05-29","close":13796.3682},{"date":"2018-05-30","close":13628.6611},{"date":"2018-05-31","close":13584.2676},{"date":"2018-06-01","close":13756.9072},{"date":"2018-06-04","close":13668.1211},{"date":"2018-06-05","close":13776.6377},{"date":"2018-06-07","close":14052.8613},{"date":"2018-06-08","close":13983.8047},{"date":"2018-06-11","close":13939.4121},{"date":"2018-06-12","close":14028.1982},{"date":"2018-06-14","close":13589.2002},{"date":"2018-06-15","close":13643.459},{"date":"2018-06-18","close":13554.6729},{"date":"2018-06-19","close":13396.8311},{"date":"2018-06-20","close":13332.707},{"date":"2018-06-21","close":13095.9443},{"date":"2018-06-22","close":13002.2256},{"date":"2018-06-25","close":13021.9561},{"date":"2018-06-26","close":12799.9912},{"date":"2018-06-27","close":13174.8652},{"date":"2018-06-28","close":13095.9443},{"date":"2018-06-29","close":13234.0566},{"date":"2018-07-02","close":13362.3027},{"date":"2018-07-03","close":13386.9658},{"date":"2018-07-04","close":13347.5049},{"date":"2018-07-05","close":13391.8984},{"date":"2018-07-06","close":13273.5166},{"date":"2018-07-09","close":13204.4609},{"date":"2018-07-10","close":13258.7188},{"date":"2018-07-11","close":13377.1006},{"date":"2018-07-12","close":13584.2676},{"date":"2018-07-13","close":13643.459},{"date":"2018-07-16","close":13638.5264},{"date":"2018-07-17","close":13618.7959},{"date":"2018-07-18","close":13737.1768},{"date":"2018-07-19","close":13737.1768},{"date":"2018-07-20","close":13697.7168},{"date":"2018-07-23","close":13776.6377},{"date":"2018-07-24","close":13860.4912},{"date":"2018-07-25","close":14082.4561},{"date":"2018-07-26","close":14087.3887},{"date":"2018-07-27","close":13998.6025},{"date":"2018-07-30","close":14255.0957},{"date":"2018-07-31","close":14195.9053},{"date":"2018-08-01","close":14472.1289},{"date":"2018-08-02","close":14531.3193},{"date":"2018-08-03","close":14462.2637},{"date":"2018-08-06","close":14447.4658},{"date":"2018-08-07","close":14491.8584},{"date":"2018-08-08","close":14477.0615},{"date":"2018-08-09","close":14477.0615},{"date":"2018-08-10","close":14610.2402},{"date":"2018-08-13","close":14245.2305},{"date":"2018-08-14","close":13949.2773},{"date":"2018-08-16","close":14023.2656},{"date":"2018-08-17","close":14116.9844},{"date":"2018-08-20","close":13934.4795},{"date":"2018-08-21","close":13885.1543},{"date":"2018-08-22","close":13959.1426},{"date":"2018-08-23","close":14319.2188},{"date":"2018-08-24","close":14304.4219},{"date":"2018-08-27","close":14324.1514},{"date":"2018-08-28","close":14358.6797},{"date":"2018-08-29","close":14338.9492},{"date":"2018-08-30","close":14363.6123},{"date":"2018-08-31","close":14309.3545},{"date":"2018-09-03","close":14363.6123},{"date":"2018-09-04","close":14412.9375},{"date":"2018-09-05","close":14235.3652},{"date":"2018-09-06","close":13904.8838},{"date":"2018-09-07","close":13924.6143},{"date":"2018-09-10","close":13978.873},{"date":"2018-09-11","close":13825.9629},{"date":"2018-09-12","close":13786.5029},{"date":"2018-09-13","close":13658.2559},{"date":"2018-09-14","close":13584.2676},{"date":"2018-09-17","close":13554.6729},{"date":"2018-09-18","close":13386.9658},{"date":"2018-09-19","close":13258.7188},{"date":"2018-09-20","close":13224.1914},{"date":"2018-09-21","close":13460.9541},{"date":"2018-09-27","close":13515.2119},{"date":"2018-09-28","close":13396.8311},{"date":"2018-10-01","close":13095.9443},{"date":"2018-10-02","close":12962.7656},{"date":"2018-10-04","close":13155.1348},{"date":"2018-10-05","close":13061.417},{"date":"2018-10-08","close":13174.8652},{"date":"2018-10-10","close":12962.7656},{"date":"2018-10-11","close":12765.4629},{"date":"2018-10-12","close":12938.1025},{"date":"2018-10-15","close":12893.71},{"date":"2018-10-16","close":12706.2725},{"date":"2018-10-17","close":13105.8096},{"date":"2018-10-18","close":13150.2031},{"date":"2018-10-19","close":13298.1797},{"date":"2018-10-22","close":13446.1562},{"date":"2018-10-23","close":13441.2236},{"date":"2018-10-24","close":13312.9775},{"date":"2018-10-25","close":12952.9004},{"date":"2018-10-26","close":13120.6074},{"date":"2018-10-29","close":13105.8096},{"date":"2018-10-30","close":13150.2031},{"date":"2018-10-31","close":13238.9883},{"date":"2018-11-01","close":13406.6953},{"date":"2018-11-02","close":13317.9092},{"date":"2018-11-05","close":13391.8984},{"date":"2018-11-06","close":13367.2354},{"date":"2018-11-07","close":13120.6074},{"date":"2018-11-08","close":13125.54},{"date":"2018-11-09","close":12997.293},{"date":"2018-11-12","close":12972.6309},{"date":"2018-11-13","close":12760.5303},{"date":"2018-11-14","close":12908.5068},{"date":"2018-11-15","close":12859.1816},{"date":"2018-11-16","close":13248.8535},{"date":"2018-11-19","close":13382.0332},{"date":"2018-11-20","close":13515.2119},{"date":"2018-11-21","close":13426.4258},{"date":"2018-11-22","close":13574.4023},{"date":"2018-11-23","close":13756.9072},{"date":"2018-11-26","close":13860.4912},{"date":"2018-11-27","close":13702.6494},{"date":"2018-11-28","close":13786.5029},{"date":"2018-11-29","close":13781.5703},{"date":"2018-11-30","close":13742.1094},{"date":"2018-12-03","close":13895.0195},{"date":"2018-12-04","close":13909.8164},{"date":"2018-12-05","close":13993.6699},{"date":"2018-12-06","close":13880.2217},{"date":"2018-12-07","close":13801.3008},{"date":"2018-12-10","close":13682.9189},{"date":"2018-12-11","close":13786.5029},{"date":"2018-12-12","close":13816.0977},{"date":"2018-12-13","close":13939.4121},{"date":"2018-12-14","close":14082.4561},{"date":"2018-12-17","close":13959.1426},{"date":"2018-12-18","close":13781.5703},{"date":"2018-12-19","close":13855.5586},{"date":"2018-12-20","close":13845.6934},{"date":"2018-12-21","close":13712.5146},{"date":"2018-12-24","close":13682.9189},{"date":"2018-12-26","close":13712.5146},{"date":"2018-12-27","close":13786.5029},{"date":"2018-12-28","close":13816.0977},{"date":"2019-01-02","close":13934.4795},{"date":"2019-01-03","close":14136.7148},{"date":"2019-01-04","close":14408.0049},{"date":"2019-01-07","close":14629.9707},{"date":"2019-01-08","close":14575.2104},{"date":"2019-01-09","close":14699.0264},{"date":"2019-01-10","close":14911.126},{"date":"2019-01-11","close":14777.9473},{"date":"2019-01-14","close":14901.2607},{"date":"2019-01-15","close":15078.833},{"date":"2019-01-16","close":14748.3516},{"date":"2019-01-17","close":14930.8564},{"date":"2019-01-18","close":15098.5635},{"date":"2019-01-21","close":15019.6426},{"date":"2019-01-22","close":14970.3174},{"date":"2019-01-23","close":14773.0146},{"date":"2019-01-24","close":15073.9004},{"date":"2019-01-25","close":15068.9678},{"date":"2019-01-28","close":15073.9004},{"date":"2019-01-29","close":15034.4404},{"date":"2019-01-30","close":14847.0029},{"date":"2019-01-31","close":15098.5635},{"date":"2019-02-01","close":15236.6748},{"date":"2019-02-07","close":15276.1357},{"date":"2019-02-08","close":15172.5518},{"date":"2019-02-11","close":15300.7988},{"date":"2019-02-12","close":15192.2822},{"date":"2019-02-13","close":14975.25},{"date":"2019-02-14","close":14975.25},{"date":"2019-02-15","close":14970.3174},{"date":"2019-02-18","close":14970.3174},{"date":"2019-02-19","close":14920.9912},{"date":"2019-02-20","close":15039.373},{"date":"2019-02-21","close":15034.4404},{"date":"2019-02-22","close":15054.1709},{"date":"2019-02-25","close":15073.9004},{"date":"2019-02-26","close":15068.9678},{"date":"2019-02-27","close":14945.6543},{"date":"2019-02-28","close":14916.0586},{"date":"2019-03-04","close":14551.0498},{"date":"2019-03-05","close":14600.375},{"date":"2019-03-06","close":14694.0938},{"date":"2019-03-07","close":15019.6426},{"date":"2019-03-08","close":15009.7773},{"date":"2019-03-11","close":14935.7891},{"date":"2019-03-12","close":14763.1494},{"date":"2019-03-13","close":14773.0146},{"date":"2019-03-14","close":14773.0146},{"date":"2019-03-15","close":14773.0146},{"date":"2019-03-18","close":14896.3281},{"date":"2019-03-19","close":14950.5869},{"date":"2019-03-20","close":14911.126},{"date":"2019-03-21","close":14911.126},{"date":"2019-03-22","close":15147.8887},{"date":"2019-03-25","close":14896.3281},{"date":"2019-03-26","close":15014.71},{"date":"2019-03-27","close":15083.7656},{"date":"2019-03-28","close":15078.833},{"date":"2019-03-29","close":15009.7773},{"date":"2019-04-01","close":15044.3057},{"date":"2019-04-02","close":15064.0352},{"date":"2019-04-03","close":15103.4961},{"date":"2019-04-04","close":15172.5518},{"date":"2019-04-05","close":15167.6191},{"date":"2019-04-08","close":15384.6523},{"date":"2019-04-09","close":15374.7871},{"date":"2019-04-10","close":15429.0449},{"date":"2019-04-11","close":15473.4385},{"date":"2019-04-12","close":15345.1914},{"date":"2019-04-15","close":15167.6191},{"date":"2019-04-16","close":15192.2822},{"date":"2019-04-17","close":15167.6191},{"date":"2019-04-18","close":15142.9561},{"date":"2019-04-19","close":15162.6865},{"date":"2019-04-22","close":15138.0244},{"date":"2019-04-23","close":15064.0352},{"date":"2019-04-24","close":15157.7539},{"date":"2019-04-25","close":15493.168},{"date":"2019-04-26","close":15409.3145},{"date":"2019-04-29","close":15577.0215},{"date":"2019-04-30","close":15616.4824},{"date":"2019-05-02","close":15981.4912},{"date":"2019-05-03","close":16020.9521},{"date":"2019-05-07","close":15882.8408},{"date":"2019-05-08","close":15641.1445},{"date":"2019-05-09","close":15636.2129},{"date":"2019-05-10","close":15522.7637},{"date":"2019-05-13","close":15488.2354},{"date":"2019-05-14","close":15488.2354},{"date":"2019-05-15","close":15517.8311},{"date":"2019-05-16","close":15192.2822},{"date":"2019-05-17","close":15197.2148},{"date":"2019-05-20","close":15197.2148},{"date":"2019-05-21","close":15517.8311},{"date":"2019-05-22","close":15700.3359},{"date":"2019-05-23","close":15724.998},{"date":"2019-05-24","close":15577.0215},{"date":"2019-05-27","close":15478.3701},{"date":"2019-05-28","close":15572.0889},{"date":"2019-05-29","close":15685.5381},{"date":"2019-05-30","close":15912.4355},{"date":"2019-05-31","close":16104.8057},{"date":"2019-06-03","close":16139.333},{"date":"2019-06-04","close":16139.333},{"date":"2019-06-05","close":16129.4688},{"date":"2019-06-07","close":16129.4688},{"date":"2019-06-10","close":16139.333},{"date":"2019-06-11","close":16356.3662},{"date":"2019-06-12","close":16287.3105},{"date":"2019-06-13","close":16247.8496},{"date":"2019-06-14","close":16163.9961},{"date":"2019-06-17","close":16011.0869},{"date":"2019-06-18","close":15956.8291},{"date":"2019-06-19","close":15981.4912},{"date":"2019-06-20","close":16045.6152},{"date":"2019-06-21","close":16149.1982},{"date":"2019-06-24","close":16149.1982},{"date":"2019-06-25","close":16149.1982},{"date":"2019-06-26","close":16104.8057},{"date":"2019-06-27","close":16104.8057},{"date":"2019-06-28","close":16030.8174},{"date":"2019-07-01","close":16154.1309},{"date":"2019-07-02","close":16257.7148},{"date":"2019-07-03","close":16469.8145},{"date":"2019-07-04","close":16464.8828},{"date":"2019-07-05","close":16524.0723},{"date":"2019-07-08","close":16524.0723},{"date":"2019-07-09","close":16524.0723},{"date":"2019-07-10","close":16415.5566},{"date":"2019-07-11","close":16543.8027},{"date":"2019-07-12","close":16672.0508},{"date":"2019-07-15","close":16963.0703},{"date":"2019-07-16","close":17091.3184},{"date":"2019-07-17","close":16864.4199},{"date":"2019-07-18","close":16731.2402},{"date":"2019-07-19","close":16760.8359},{"date":"2019-07-22","close":16746.0391},{"date":"2019-07-23","close":16716.4434},{"date":"2019-07-24","close":16667.1172},{"date":"2019-07-25","close":16726.3086},{"date":"2019-07-26","close":16805.2285},{"date":"2019-07-29","close":16573.3984},{"date":"2019-07-30","close":16529.0059},{"date":"2019-07-31","close":16612.8594},{"date":"2019-08-01","close":16583.2637},{"date":"2019-08-02","close":16568.4668},{"date":"2019-08-05","close":16484.6133},{"date":"2019-08-06","close":16011.0869},{"date":"2019-08-07","close":16060.4121},{"date":"2019-08-08","close":16193.5918},{"date":"2019-08-09","close":16223.1865},{"date":"2019-08-12","close":16080.1426},{"date":"2019-08-13","close":15685.5381},{"date":"2019-08-14","close":16060.4121},{"date":"2019-08-16","close":15858.1777},{"date":"2019-08-19","close":15833.5146},{"date":"2019-08-20","close":15897.6377},{"date":"2019-08-21","close":15991.3564},{"date":"2019-08-22","close":15803.9199},{"date":"2019-08-23","close":15892.7051},{"date":"2019-08-26","close":15981.4912},{"date":"2019-08-27","close":15695.4033},{"date":"2019-08-28","close":15389.585},{"date":"2019-08-29","close":15961.7617},{"date":"2019-08-30","close":16075.21},{"date":"2019-09-02","close":16090.0078},{"date":"2019-09-03","close":15843.3799},{"date":"2019-09-04","close":15872.9756},{"date":"2019-09-05","close":16065.3447},{"date":"2019-09-06","close":15991.3564},{"date":"2019-09-09","close":15971.627},{"date":"2019-09-10","close":15843.3799},{"date":"2019-09-11","close":15858.1777},{"date":"2019-09-16","close":15641.1445},{"date":"2019-09-17","close":15705.2686},{"date":"2019-09-18","close":15769.3916},{"date":"2019-09-19","close":15759.5264},{"date":"2019-09-20","close":15724.998},{"date":"2019-09-23","close":15744.7285},{"date":"2019-09-24","close":15739.7959},{"date":"2019-09-25","close":15715.1338},{"date":"2019-09-26","close":15744.7285},{"date":"2019-09-27","close":15729.9307},{"date":"2019-09-30","close":15700.3359},{"date":"2019-10-01","close":15567.1562},{"date":"2019-10-02","close":15493.168},{"date":"2019-10-04","close":15468.5059},{"date":"2019-10-07","close":15572.0889},{"date":"2019-10-08","close":15577.0215},{"date":"2019-10-10","close":15651.0098},{"date":"2019-10-11","close":15774.3242},{"date":"2019-10-14","close":15779.2568},{"date":"2019-10-15","close":15695.4033},{"date":"2019-10-16","close":15784.1895},{"date":"2019-10-17","close":15828.582},{"date":"2019-10-18","close":15843.3799},{"date":"2019-10-21","close":15754.5938},{"date":"2019-10-22","close":15848.3125},{"date":"2019-10-23","close":15813.7842},{"date":"2019-10-24","close":15838.4473},{"date":"2019-10-25","close":15769.3916},{"date":"2019-10-28","close":15833.5146},{"date":"2019-10-29","close":15784.1895},{"date":"2019-10-30","close":15828.582},{"date":"2019-10-31","close":15932.166},{"date":"2019-11-01","close":15951.8965},{"date":"2019-11-04","close":16075.21},{"date":"2019-11-05","close":16223.1865},{"date":"2019-11-06","close":16070.2773},{"date":"2019-11-07","close":16109.7383},{"date":"2019-11-08","close":16060.4121},{"date":"2019-11-11","close":16040.6826},{"date":"2019-11-12","close":15907.5029},{"date":"2019-11-13","close":15902.5703},{"date":"2019-11-14","close":15971.627},{"date":"2019-11-15","close":15902.5703},{"date":"2019-11-18","close":15863.1104},{"date":"2019-11-19","close":15868.043},{"date":"2019-11-20","close":15808.8516},{"date":"2019-11-21","close":15641.1445},{"date":"2019-11-22","close":15729.9307},{"date":"2019-11-25","close":15641.1445},{"date":"2019-11-26","close":15621.415},{"date":"2019-11-27","close":15685.5381},{"date":"2019-11-28","close":15724.998},{"date":"2019-11-29","close":15665.8076},{"date":"2019-12-02","close":15853.2451},{"date":"2019-12-03","close":15868.043},{"date":"2019-12-04","close":15912.4355},{"date":"2019-12-05","close":15882.8408},{"date":"2019-12-06","close":15882.8408},{"date":"2019-12-09","close":15892.7051},{"date":"2019-12-10","close":15863.1104},{"date":"2019-12-11","close":15902.5703},{"date":"2019-12-12","close":15818.7168},{"date":"2019-12-13","close":15863.1104},{"date":"2019-12-16","close":15675.6729},{"date":"2019-12-17","close":15458.6406},{"date":"2019-12-18","close":15498.1006},{"date":"2019-12-19","close":15290.9336},{"date":"2019-12-20","close":15004.8447},{"date":"2019-12-23","close":15340.2588},{"date":"2019-12-24","close":15498.1006},{"date":"2019-12-26","close":15577.0215},{"date":"2019-12-27","close":15552.3594},{"date":"2019-12-30","close":15483.3027},{"date":"2020-01-02","close":15527.6963},{"date":"2020-01-03","close":15572.0889},{"date":"2020-01-06","close":15305.7314},{"date":"2020-01-07","close":15488.2354},{"date":"2020-01-08","close":15429.0449},{"date":"2020-01-09","close":15310.6631},{"date":"2020-01-10","close":15374.7871},{"date":"2020-01-13","close":15359.9893},{"date":"2020-01-14","close":15197.2148},{"date":"2020-01-15","close":15290.9336},{"date":"2020-01-16","close":15133.0918},{"date":"2020-01-17","close":15187.3496},{"date":"2020-01-20","close":14901.2607},{"date":"2020-01-21","close":14782.8799},{"date":"2020-01-22","close":14797.6777},{"date":"2020-01-23","close":15054.1709},{"date":"2020-01-28","close":15024.5752},{"date":"2020-01-29","close":14940.7217},{"date":"2020-01-30","close":15034.4404},{"date":"2020-01-31","close":14694.0938},{"date":"2020-02-03","close":14699.0264},{"date":"2020-02-04","close":14896.3281},{"date":"2020-02-05","close":14787.8125},{"date":"2020-02-06","close":14896.3281},{"date":"2020-02-07","close":15133.0918},{"date":"2020-02-10","close":15113.3613},{"date":"2020-02-11","close":15044.3057},{"date":"2020-02-12","close":15024.5752},{"date":"2020-02-13","close":14851.9355},{"date":"2020-02-14","close":14975.25},{"date":"2020-02-17","close":14866.7334},{"date":"2020-02-18","close":14866.7334},{"date":"2020-02-19","close":14994.9795},{"date":"2020-02-20","close":15182.417},{"date":"2020-02-21","close":15202.1475},{"date":"2020-02-24","close":14817.4072},{"date":"2020-02-25","close":14797.6777},{"date":"2020-02-26","close":14279.7588},{"date":"2020-02-27","close":14324.1514},{"date":"2020-02-28","close":13969.0078},{"date":"2020-03-02","close":13890.0869},{"date":"2020-03-03","close":13939.4121},{"date":"2020-03-04","close":13835.8281},{"date":"2020-03-05","close":14072.5908},{"date":"2020-03-06","close":13998.6025},{"date":"2020-03-09","close":13554.6729},{"date":"2020-03-10","close":13135.4053},{"date":"2020-03-11","close":13135.4053},{"date":"2020-03-12","close":12045.3096},{"date":"2020-03-13","close":11729.626},{"date":"2020-03-16","close":11246.2344},{"date":"2020-03-17","close":10363.3066},{"date":"2020-03-18","close":10752.9785},{"date":"2020-03-19","close":10748.0459},{"date":"2020-03-20","close":9988.4326},{"date":"2020-03-23","close":9766.4668},{"date":"2020-03-24","close":10249.8574},{"date":"2020-03-25","close":10442.2275},{"date":"2020-03-26","close":11137.7188},{"date":"2020-03-27","close":11404.0771},{"date":"2020-03-30","close":10841.7646},{"date":"2020-03-31","close":10752.9785},{"date":"2020-04-01","close":11458.335},{"date":"2020-04-02","close":10866.4277},{"date":"2020-04-03","close":11048.9326},{"date":"2020-04-06","close":11384.3467},{"date":"2020-04-07","close":11734.5586},{"date":"2020-04-08","close":11404.0771},{"date":"2020-04-09","close":11482.998},{"date":"2020-04-10","close":11552.0537},{"date":"2020-04-13","close":11478.0654},{"date":"2020-04-14","close":11586.5811},{"date":"2020-04-16","close":11561.9189},{"date":"2020-04-17","close":11887.4678},{"date":"2020-04-20","close":11808.5469},{"date":"2020-04-21","close":11892.4004},{"date":"2020-04-22","close":11857.8721},{"date":"2020-04-23","close":11882.5352},{"date":"2020-04-24","close":11630.9746},{"date":"2020-04-27","close":11606.3115},{"date":"2020-04-28","close":11606.3115},{"date":"2020-04-29","close":11443.5371},{"date":"2020-05-04","close":11532.3232},{"date":"2020-05-06","close":11453.4023},{"date":"2020-05-07","close":11640.8398},{"date":"2020-05-08","close":11680.2998},{"date":"2020-05-11","close":11793.749},{"date":"2020-05-12","close":11774.0186},{"date":"2020-05-13","close":11749.3555},{"date":"2020-05-14","close":11724.6934},{"date":"2020-05-15","close":11788.8164},{"date":"2020-05-18","close":11621.1094},{"date":"2020-05-19","close":11630.9746},{"date":"2020-05-20","close":11675.3672},{"date":"2020-05-21","close":11749.3555},{"date":"2020-05-22","close":11744.4229},{"date":"2020-05-25","close":11719.7607},{"date":"2020-05-26","close":11561.9189},{"date":"2020-05-27","close":11611.2441},{"date":"2020-05-28","close":11640.8398},{"date":"2020-05-29","close":11788.8164},{"date":"2020-06-01","close":12114.3652},{"date":"2020-06-02","close":12331.3975},{"date":"2020-06-03","close":12726.0029},{"date":"2020-06-04","close":13367.2354},{"date":"2020-06-05","close":13229.124},{"date":"2020-06-08","close":13238.9883},{"date":"2020-06-09","close":13372.168},{"date":"2020-06-10","close":13051.5518},{"date":"2020-06-11","close":13155.1348},{"date":"2020-06-12","close":12947.9678},{"date":"2020-06-15","close":12740.7998},{"date":"2020-06-16","close":12740.7998},{"date":"2020-06-17","close":12854.249},{"date":"2020-06-18","close":12873.9795},{"date":"2020-06-19","close":13074.9105},{"date":"2020-06-22","close":12869.0469},{"date":"2020-06-23","close":12824.6533},{"date":"2020-06-24","close":12804.9238},{"date":"2020-06-25","close":12592.8232},{"date":"2020-06-26","close":12568.1611},{"date":"2020-06-29","close":12400.4541},{"date":"2020-06-30","close":12508.9697},{"date":"2020-07-01","close":12538.5654},{"date":"2020-07-02","close":12795.0586},{"date":"2020-07-03","close":13079.9791},{"date":"2020-07-06","close":12883.8447},{"date":"2020-07-07","close":12913.4395},{"date":"2020-07-08","close":12873.9795},{"date":"2020-07-09","close":12721.0703},{"date":"2020-07-10","close":12716.1377},{"date":"2020-07-13","close":12671.7441},{"date":"2020-07-14","close":12666.8115},{"date":"2020-07-15","close":12425.1162},{"date":"2020-07-16","close":12622.4189},{"date":"2020-07-17","close":12582.958},{"date":"2020-07-20","close":12622.4189},{"date":"2020-07-21","close":12597.7559},{"date":"2020-07-22","close":12449.7793},{"date":"2020-07-23","close":12420.1836},{"date":"2020-07-24","close":12395.5215},{"date":"2020-07-27","close":12094.6348},{"date":"2020-07-28","close":12193.2861},{"date":"2020-07-29","close":12267.2744},{"date":"2020-07-30","close":12168.623},{"date":"2020-07-31","close":12153.8262},{"date":"2020-08-03","close":11788.8164},{"date":"2020-08-04","close":11921.9951},{"date":"2020-08-05","close":11976.2539},{"date":"2020-08-06","close":12104.5},{"date":"2020-08-07","close":12005.8486},{"date":"2020-08-10","close":12134.0957},{"date":"2020-08-11","close":12272.207},{"date":"2020-08-12","close":12287.0049},{"date":"2020-08-13","close":12380.7236},{"date":"2020-08-14","close":12390.5889},{"date":"2020-08-18","close":12439.9141},{"date":"2020-08-19","close":12420.1836},{"date":"2020-08-20","close":12370.8584},{"date":"2020-08-21","close":12370.8584},{"date":"2020-08-24","close":12262.3418},{"date":"2020-08-25","close":12469.5098},{"date":"2020-08-26","close":12287.0049},{"date":"2020-08-27","close":12217.9492},{"date":"2020-08-28","close":12208.084},{"date":"2020-08-31","close":12222.8818},{"date":"2020-09-01","close":12045.3096},{"date":"2020-09-02","close":11912.1299},{"date":"2020-09-03","close":12000.916},{"date":"2020-09-04","close":11907.1973},{"date":"2020-09-07","close":12035.4443},{"date":"2020-09-08","close":12301.8027},{"date":"2020-09-09","close":12301.8027},{"date":"2020-09-10","close":12213.0166},{"date":"2020-09-11","close":12139.0283},{"date":"2020-09-14","close":12178.4883},{"date":"2020-09-15","close":12326.4648},{"date":"2020-09-16","close":12143.9609},{"date":"2020-09-17","close":12020.6465},{"date":"2020-09-18","close":11995.9834},{"date":"2020-09-21","close":11857.8721},{"date":"2020-09-22","close":11946.6582},{"date":"2020-09-23","close":11926.9277},{"date":"2020-09-24","close":11917.0625},{"date":"2020-09-25","close":11872.6699},{"date":"2020-09-28","close":11951.5908},{"date":"2020-09-29","close":11764.1533},{"date":"2020-10-05","close":11991.0508},{"date":"2020-10-06","close":11872.6699},{"date":"2020-10-07","close":11857.8721},{"date":"2020-10-08","close":11966.3887},{"date":"2020-10-12","close":11852.9395},{"date":"2020-10-13","close":11838.1416},{"date":"2020-10-14","close":11729.626},{"date":"2020-10-15","close":11798.6816},{"date":"2020-10-16","close":11739.4912},{"date":"2020-10-19","close":11936.793},{"date":"2020-10-20","close":12055.1748},{"date":"2020-10-21","close":12203.1514},{"date":"2020-10-22","close":12331.3975},{"date":"2020-10-23","close":12558.2959},{"date":"2020-10-26","close":12671.7441},{"date":"2020-10-27","close":12523.7676},{"date":"2020-10-28","close":12464.5771},{"date":"2020-10-29","close":12237.6797},{"date":"2020-10-30","close":12237.6797},{"date":"2020-11-02","close":12247.5439},{"date":"2020-11-03","close":12395.5215},{"date":"2020-11-04","close":12622.4189},{"date":"2020-11-05","close":12923.3047},{"date":"2020-11-06","close":12997.293},{"date":"2020-11-09","close":12972.6309},{"date":"2020-11-10","close":13505.3467},{"date":"2020-11-11","close":13525.0771},{"date":"2020-11-12","close":13475.752},{"date":"2020-11-13","close":13569.4697},{"date":"2020-11-16","close":13317.9092},{"date":"2020-11-17","close":13480.6846},{"date":"2020-11-18","close":13475.752},{"date":"2020-11-19","close":13485.6162},{"date":"2020-11-20","close":13811.166},{"date":"2020-11-23","close":13766.7725},{"date":"2020-11-24","close":13628.6611},{"date":"2020-11-25","close":13426.4258},{"date":"2020-11-26","close":13253.7861},{"date":"2020-11-27","close":13160.0674},{"date":"2020-11-30","close":13130.4727},{"date":"2020-12-01","close":13530.0098},{"date":"2020-12-02","close":13618.7959},{"date":"2020-12-03","close":13722.3799},{"date":"2020-12-04","close":13520.1445},{"date":"2020-12-07","close":13618.7959},{"date":"2020-12-08","close":13569.4697},{"date":"2020-12-09","close":13386.9658},{"date":"2020-12-10","close":13584.2676},{"date":"2020-12-11","close":13781.5703},{"date":"2020-12-14","close":13811.166},{"date":"2020-12-15","close":13796.3682},{"date":"2020-12-16","close":13885.1543},{"date":"2020-12-17","close":13821.0303},{"date":"2020-12-18","close":13934.4795},{"date":"2020-12-21","close":13840.7607},{"date":"2020-12-22","close":13934.4795},{"date":"2020-12-23","close":13890.0869},{"date":"2020-12-24","close":13919.6816},{"date":"2020-12-28","close":13742.1094},{"date":"2020-12-29","close":13747.042},{"date":"2020-12-30","close":13663.1885},{"date":"2021-01-04","close":13806.2334},{"date":"2021-01-05","close":13707.582},{"date":"2021-01-06","close":13475.752},{"date":"2021-01-07","close":13534.9424},{"date":"2021-01-08","close":14008.4678},{"date":"2021-01-11","close":14264.9609},{"date":"2021-01-12","close":14077.5234},{"date":"2021-01-13","close":14018.333},{"date":"2021-01-14","close":13919.6816},{"date":"2021-01-15","close":14072.5908},{"date":"2021-01-18","close":13934.4795},{"date":"2021-01-19","close":13860.4912},{"date":"2021-01-20","close":13890.0869},{"date":"2021-01-21","close":13830.8955},{"date":"2021-01-22","close":13722.3799},{"date":"2021-01-25","close":13732.2441},{"date":"2021-01-26","close":13564.5381},{"date":"2021-01-27","close":13367.2354},{"date":"2021-01-28","close":13465.8867},{"date":"2021-01-29","close":13036.7539},{"date":"2021-02-01","close":13219.2588},{"date":"2021-02-02","close":13377.1006},{"date":"2021-02-03","close":13436.291},{"date":"2021-02-04","close":13441.2236},{"date":"2021-02-05","close":13643.459},{"date":"2021-02-08","close":13722.3799},{"date":"2021-02-09","close":13766.7725},{"date":"2021-02-10","close":13742.1094},{"date":"2021-02-15","close":13530.0098},{"date":"2021-02-16","close":13564.5381},{"date":"2021-02-17","close":13451.0889},{"date":"2021-02-18","close":13312.9775},{"date":"2021-02-19","close":13401.7627},{"date":"2021-02-22","close":13189.6631},{"date":"2021-02-23","close":13135.4053},{"date":"2021-02-24","close":12992.3604},{"date":"2021-02-25","close":13021.9561},{"date":"2021-02-26","close":13219.2588},{"date":"2021-03-02","close":13327.7744},{"date":"2021-03-03","close":13337.6396},{"date":"2021-03-04","close":13396.8311},{"date":"2021-03-05","close":13510.2793},{"date":"2021-03-08","close":13165.0},{"date":"2021-03-09","close":13391.8984},{"date":"2021-03-10","close":13372.168},{"date":"2021-03-11","close":13278.4492},{"date":"2021-03-12","close":13160.0674},{"date":"2021-03-15","close":12947.9678},{"date":"2021-03-16","close":12947.9678},{"date":"2021-03-17","close":12883.8447},{"date":"2021-03-18","close":12933.1699},{"date":"2021-03-19","close":12652.0146},{"date":"2021-03-22","close":12656.9463},{"date":"2021-03-23","close":12691.4746},{"date":"2021-03-24","close":12721.0703},{"date":"2021-03-25","close":12765.4629},{"date":"2021-03-26","close":12908.5068},{"date":"2021-03-29","close":12967.6982},{"date":"2021-03-30","close":12972.6309},{"date":"2021-03-31","close":12750.665},{"date":"2021-04-01","close":12923.3047},{"date":"2021-04-02","close":12721.0703},{"date":"2021-04-05","close":12984.6898},{"date":"2021-04-06","close":12849.3164},{"date":"2021-04-07","close":12883.8447},{"date":"2021-04-08","close":12814.7891},{"date":"2021-04-09","close":12716.1377},{"date":"2021-04-12","close":12844.3838},{"date":"2021-04-13","close":12706.2725},{"date":"2021-04-14","close":12691.4746},{"date":"2021-04-15","close":12745.7324},{"date":"2021-04-16","close":12652.0146},{"date":"2021-04-19","close":12656.9463},{"date":"2021-04-20","close":12647.082},{"date":"2021-04-21","close":12607.6211},{"date":"2021-04-22","close":12849.3164},{"date":"2021-04-23","close":12513.9023},{"date":"2021-04-26","close":12479.375},{"date":"2021-04-27","close":12365.9258},{"date":"2021-04-28","close":12563.2285},{"date":"2021-04-29","close":12602.6885},{"date":"2021-04-30","close":12464.5771},{"date":"2021-05-03","close":12607.6211},{"date":"2021-05-04","close":12489.2393},{"date":"2021-05-06","close":12543.498},{"date":"2021-05-07","close":12469.5098},{"date":"2021-05-10","close":12513.9023},{"date":"2021-05-11","close":12563.2285},{"date":"2021-05-12","close":12454.7119},{"date":"2021-05-13","close":12425.1162},{"date":"2021-05-14","close":12484.3076},{"date":"2021-05-17","close":12479.375},{"date":"2021-05-18","close":12479.375},{"date":"2021-05-20","close":12474.4424},{"date":"2021-05-21","close":12341.2627},{"date":"2021-05-24","close":12277.1396},{"date":"2021-05-25","close":12227.8145},{"date":"2021-05-26","close":12434.9814},{"date":"2021-05-27","close":13021.9561},{"date":"2021-05-28","close":13110.7422},{"date":"2021-05-31","close":12987.4277},{"date":"2021-06-01","close":13002.2256},{"date":"2021-06-02","close":13352.4375},{"date":"2021-06-03","close":13298.1797},{"date":"2021-06-04","close":13337.6396},{"date":"2021-06-07","close":13342.5723},{"date":"2021-06-08","close":13401.7627},{"date":"2021-06-09","close":13594.1328},{"date":"2021-06-10","close":13584.2676},{"date":"2021-06-11","close":13584.2676},{"date":"2021-06-14","close":13633.5938},{"date":"2021-06-15","close":13712.5146},{"date":"2021-06-16","close":13761.8398},{"date":"2021-06-17","close":13618.7959},{"date":"2021-06-18","close":13623.7285},{"date":"2021-06-21","close":13515.2119},{"date":"2021-06-22","close":13544.8076},{"date":"2021-06-23","close":13594.1328},{"date":"2021-06-24","close":13574.4023},{"date":"2021-06-25","close":13653.3232},{"date":"2021-06-28","close":13682.9189},{"date":"2021-06-29","close":13677.9863},{"date":"2021-06-30","close":13515.2119},{"date":"2021-07-01","close":13539.875},{"date":"2021-07-02","close":13638.5264},{"date":"2021-07-05","close":13707.582},{"date":"2021-07-06","close":13574.4023},{"date":"2021-07-07","close":13406.6953},{"date":"2021-07-08","close":13475.752},{"date":"2021-07-09","close":13224.1914},{"date":"2021-07-12","close":13362.3027},{"date":"2021-07-13","close":13179.7979},{"date":"2021-07-14","close":13243.9209},{"date":"2021-07-15","close":13007.1582},{"date":"2021-07-16","close":12859.1816},{"date":"2021-07-19","close":12686.542},{"date":"2021-07-20","close":12671.7441},{"date":"2021-07-21","close":12607.6211},{"date":"2021-07-22","close":12790.126},{"date":"2021-07-23","close":12671.7441},{"date":"2021-07-26","close":12420.1836},{"date":"2021-07-27","close":12696.4072},{"date":"2021-07-28","close":12602.6885},{"date":"2021-07-29","close":12602.6885},{"date":"2021-07-30","close":12257.4092},{"date":"2021-08-02","close":12627.3516},{"date":"2021-08-03","close":12770.3955},{"date":"2021-08-04","close":12864.1143},{"date":"2021-08-05","close":12691.4746},{"date":"2021-08-06","close":12656.9463},{"date":"2021-08-09","close":12849.3164},{"date":"2021-08-10","close":12740.7998},{"date":"2021-08-11","close":12873.9795},{"date":"2021-08-12","close":12873.9795},{"date":"2021-08-13","close":12563.2285},{"date":"2021-08-17","close":12972.6309},{"date":"2021-08-18","close":13100.877},{"date":"2021-08-19","close":13155.1348},{"date":"2021-08-20","close":13288.3145},{"date":"2021-08-23","close":13130.4727},{"date":"2021-08-24","close":13120.6074},{"date":"2021-08-25","close":13480.6846},{"date":"2021-08-26","close":13534.9424},{"date":"2021-08-27","close":13539.875},{"date":"2021-08-30","close":13544.8076},{"date":"2021-08-31","close":13485.6162},{"date":"2021-09-01","close":13401.7627},{"date":"2021-09-02","close":13500.4141},{"date":"2021-09-03","close":13663.1885},{"date":"2021-09-06","close":13530.0098},{"date":"2021-09-07","close":13574.4023},{"date":"2021-09-08","close":13668.1211},{"date":"2021-09-09","close":13742.1094},{"date":"2021-09-10","close":13850.626},{"date":"2021-09-13","close":13909.8164},{"date":"2021-09-14","close":13895.0195},{"date":"2021-09-15","close":13766.7725},{"date":"2021-09-16","close":13806.2334},{"date":"2021-09-17","close":13825.9629},{"date":"2021-09-23","close":13811.166},{"date":"2021-09-24","close":13870.3564},{"date":"2021-09-27","close":13707.582},{"date":"2021-09-28","close":13599.0654},{"date":"2021-09-29","close":13594.1328},{"date":"2021-09-30","close":13687.8516},{"date":"2021-10-01","close":13761.8398},{"date":"2021-10-05","close":13855.5586},{"date":"2021-10-06","close":14112.0518},{"date":"2021-10-07","close":13954.21},{"date":"2021-10-08","close":14057.7939},{"date":"2021-10-12","close":14467.1963},{"date":"2021-10-13","close":14486.9258},{"date":"2021-10-14","close":14565.8467},{"date":"2021-10-15","close":14600.375},{"date":"2021-10-18","close":14629.9707},{"date":"2021-10-19","close":14610.2402},{"date":"2021-10-20","close":14516.5215},{"date":"2021-10-21","close":14442.5332},{"date":"2021-10-22","close":14501.7236},{"date":"2021-10-25","close":14274.8262},{"date":"2021-10-26","close":14210.7031},{"date":"2021-10-27","close":14412.9375},{"date":"2021-10-28","close":14097.2539},{"date":"2021-10-29","close":14121.917},{"date":"2021-11-01","close":14250.1631},{"date":"2021-11-02","close":14279.7588},{"date":"2021-11-03","close":14398.1396},{"date":"2021-11-04","close":14462.2637},{"date":"2021-11-05","close":14896.3281},{"date":"2021-11-08","close":15113.3613},{"date":"2021-11-09","close":15147.8887},{"date":"2021-11-10","close":15009.7773},{"date":"2021-11-11","close":14763.1494},{"date":"2021-11-12","close":14866.7334},{"date":"2021-11-15","close":14802.6104},{"date":"2021-11-16","close":14797.6777},{"date":"2021-11-17","close":14916.0586},{"date":"2021-11-18","close":14837.1377},{"date":"2021-11-19","close":14822.3398},{"date":"2021-11-22","close":14748.3516},{"date":"2021-11-23","close":14940.7217},{"date":"2021-11-24","close":15118.2939},{"date":"2021-11-25","close":14970.3174},{"date":"2021-11-26","close":14925.9238},{"date":"2021-11-29","close":14600.375},{"date":"2021-11-30","close":14541.1846},{"date":"2021-12-01","close":14082.4561},{"date":"2021-12-02","close":14225.501},{"date":"2021-12-03","close":14343.8818},{"date":"2021-12-06","close":14477.0615},{"date":"2021-12-07","close":14477.0615},{"date":"2021-12-08","close":14353.7471},{"date":"2021-12-09","close":14531.3193},{"date":"2021-12-10","close":14363.6123},{"date":"2021-12-13","close":14417.8701},{"date":"2021-12-14","close":14491.8584},{"date":"2021-12-15","close":14481.9932},{"date":"2021-12-16","close":14481.9932},{"date":"2021-12-17","close":14590.5098},{"date":"2021-12-20","close":14610.2402},{"date":"2021-12-21","close":14782.8799},{"date":"2021-12-22","close":14605.3076},{"date":"2021-12-23","close":14610.2402},{"date":"2021-12-24","close":14516.5215},{"date":"2021-12-27","close":14733.5537},{"date":"2021-12-28","close":14664.498},{"date":"2021-12-29","close":14565.8467},{"date":"2021-12-30","close":14669.4307},{"date":"2022-01-03","close":14415.0433},{"date":"2022-01-04","close":13687.8516},{"date":"2022-01-05","close":14245.2305},{"date":"2022-01-06","close":14181.1074},{"date":"2022-01-07","close":14166.3096},{"date":"2022-01-10","close":14121.917},{"date":"2022-01-11","close":14279.7588},{"date":"2022-01-12","close":14215.6357},{"date":"2022-01-13","close":14417.8701},{"date":"2022-01-14","close":14551.0498},{"date":"2022-01-17","close":14491.8584},{"date":"2022-01-18","close":14541.1846},{"date":"2022-01-19","close":14457.3311},{"date":"2022-01-20","close":14467.1963},{"date":"2022-01-21","close":14408.0049},{"date":"2022-01-24","close":14442.5332},{"date":"2022-01-25","close":14501.7236},{"date":"2022-01-26","close":14639.8359},{"date":"2022-01-27","close":14486.9258},{"date":"2022-01-28","close":14644.7676},{"date":"2022-02-03","close":15034.4404},{"date":"2022-02-04","close":14881.5312},{"date":"2022-02-07","close":14861.8008},{"date":"2022-02-08","close":14797.6777},{"date":"2022-02-09","close":14930.8564},{"date":"2022-02-10","close":14975.25},{"date":"2022-02-11","close":14728.6211},{"date":"2022-02-14","close":15025.3004},{"date":"2022-02-15","close":14802.6104},{"date":"2022-02-16","close":14916.0586},{"date":"2022-02-17","close":14906.1934},{"date":"2022-02-18","close":14881.5312},{"date":"2022-02-21","close":14807.543},{"date":"2022-02-22","close":14847.0029},{"date":"2022-02-23","close":14935.7891},{"date":"2022-02-24","close":14541.1846},{"date":"2022-02-25","close":14516.5215},{"date":"2022-02-28","close":14930.8564},{"date":"2022-03-02","close":14940.7217},{"date":"2022-03-03","close":14980.1816},{"date":"2022-03-04","close":14980.1816},{"date":"2022-03-07","close":14669.4307},{"date":"2022-03-08","close":14600.375},{"date":"2022-03-10","close":14575.7119},{"date":"2022-03-11","close":14477.0615},{"date":"2022-03-14","close":14018.333},{"date":"2022-03-15","close":13964.0752},{"date":"2022-03-16","close":14309.3545},{"date":"2022-03-17","close":14432.668},{"date":"2022-03-18","close":14166.3096},{"date":"2022-03-21","close":14057.7939},{"date":"2022-03-22","close":13988.7373},{"date":"2022-03-23","close":14082.4561},{"date":"2022-03-24","close":14309.3545},{"date":"2022-03-25","close":14363.6123},{"date":"2022-03-28","close":14437.6006},{"date":"2022-03-29","close":14447.4658},{"date":"2022-03-30","close":14284.6914},{"date":"2022-03-31","close":14432.668},{"date":"2022-04-01","close":14516.5215},{"date":"2022-04-04","close":14580.6445},{"date":"2022-04-05","close":14570.7793},{"date":"2022-04-06","close":14615.1729},{"date":"2022-04-07","close":14447.4658},{"date":"2022-04-08","close":14477.0615},{"date":"2022-04-11","close":14472.1289},{"date":"2022-04-12","close":14176.1748},{"date":"2022-04-13","close":14176.1748},{"date":"2022-04-14","close":14210.7031},{"date":"2022-04-15","close":14240.2979},{"date":"2022-04-18","close":14289.624},{"date":"2022-04-19","close":14353.7471},{"date":"2022-04-20","close":14373.4775},{"date":"2022-04-21","close":14516.5215},{"date":"2022-04-22","close":14378.4102},{"date":"2022-04-25","close":14225.501},{"date":"2022-04-26","close":14467.1963},{"date":"2022-04-27","close":14161.377},{"date":"2022-04-28","close":14324.1514},{"date":"2022-04-29","close":14038.0635},{"date":"2022-05-02","close":14200.1354},{"date":"2022-05-03","close":13993.6699},{"date":"2022-05-04","close":13811.166},{"date":"2022-05-06","close":14220.5684},{"date":"2022-05-09","close":14145.3948},{"date":"2022-05-10","close":13830.8955},{"date":"2022-05-11","close":13870.3564},{"date":"2022-05-12","close":13875.2891},{"date":"2022-05-13","close":13653.3232},{"date":"2022-05-16","close":13742.1094},{"date":"2022-05-17","close":13702.6494},{"date":"2022-05-18","close":13855.5586},{"date":"2022-05-19","close":13939.4121},{"date":"2022-05-20","close":14042.9961},{"date":"2022-05-23","close":13969.0078},{"date":"2022-05-24","close":13791.4355},{"date":"2022-05-25","close":13751.9746},{"date":"2022-05-26","close":13668.1211},{"date":"2022-05-27","close":13756.9072},{"date":"2022-05-30","close":14018.333},{"date":"2022-05-31","close":13860.4912},{"date":"2022-06-02","close":13722.3799},{"date":"2022-06-03","close":13717.4473},{"date":"2022-06-07","close":13806.2334},{"date":"2022-06-08","close":13811.166},{"date":"2022-06-09","close":13707.582},{"date":"2022-06-10","close":13653.3232},{"date":"2022-06-13","close":13559.6055},{"date":"2022-06-14","close":13460.9541},{"date":"2022-06-15","close":13317.9092},{"date":"2022-06-16","close":13234.0566},{"date":"2022-06-17","close":13110.7422},{"date":"2022-06-20","close":13051.5518},{"date":"2022-06-21","close":12913.4395},{"date":"2022-06-22","close":12809.8564},{"date":"2022-06-23","close":12508.9697},{"date":"2022-06-24","close":12538.5654},{"date":"2022-06-27","close":12504.0371},{"date":"2022-06-28","close":12661.8789},{"date":"2022-06-29","close":12878.9121},{"date":"2022-06-30","close":12612.5537},{"date":"2022-07-01","close":12538.5654},{"date":"2022-07-04","close":12666.8115},{"date":"2022-07-05","close":12834.5186},{"date":"2022-07-06","close":12893.71},{"date":"2022-07-07","close":12750.665},{"date":"2022-07-08","close":12878.9121},{"date":"2022-07-11","close":12745.7324},{"date":"2022-07-12","close":12849.3164},{"date":"2022-07-13","close":12578.0254},{"date":"2022-07-14","close":12439.9141},{"date":"2022-07-15","close":12523.7676},{"date":"2022-07-18","close":12523.7676},{"date":"2022-07-19","close":12533.6328},{"date":"2022-07-20","close":12696.4072},{"date":"2022-07-21","close":12622.4189},{"date":"2022-07-22","close":12647.082},{"date":"2022-07-25","close":12538.5654},{"date":"2022-07-26","close":12582.958},{"date":"2022-07-27","close":12681.6094},{"date":"2022-07-28","close":12681.6094},{"date":"2022-07-29","close":12814.7891},{"date":"2022-08-01","close":12799.9912},{"date":"2022-08-02","close":12824.6533},{"date":"2022-08-03","close":12908.5068},{"date":"2022-08-04","close":12992.3604},{"date":"2022-08-05","close":12987.4277},{"date":"2022-08-08","close":12982.4961},{"date":"2022-08-09","close":12992.3604},{"date":"2022-08-10","close":13031.8213},{"date":"2022-08-11","close":13391.8984},{"date":"2022-08-12","close":13421.4932},{"date":"2022-08-16","close":13623.7285},{"date":"2022-08-17","close":13781.5703},{"date":"2022-08-18","close":13776.6377},{"date":"2022-08-19","close":13870.3564},{"date":"2022-08-22","close":13895.0195},{"date":"2022-08-23","close":13677.9863},{"date":"2022-08-24","close":13771.7051},{"date":"2022-08-25","close":13747.042},{"date":"2022-08-26","close":13594.1328},{"date":"2022-08-29","close":13791.4355},{"date":"2022-08-30","close":13771.7051},{"date":"2022-08-31","close":13628.6611},{"date":"2022-09-01","close":13628.6611},{"date":"2022-09-02","close":13628.6611},{"date":"2022-09-05","close":13653.3232},{"date":"2022-09-06","close":13771.7051},{"date":"2022-09-07","close":13756.9072},{"date":"2022-09-08","close":13613.8633},{"date":"2022-09-13","close":13875.2891},{"date":"2022-09-14","close":13722.3799},{"date":"2022-09-15","close":13899.9512},{"date":"2022-09-16","close":13658.2559},{"date":"2022-09-19","close":13372.168},{"date":"2022-09-20","close":13372.168},{"date":"2022-09-21","close":13120.6074},{"date":"2022-09-22","close":13002.2256},{"date":"2022-09-23","close":12967.6982},{"date":"2022-09-26","close":13056.4844},{"date":"2022-09-27","close":12430.0488},{"date":"2022-09-28","close":12360.9932},{"date":"2022-09-29","close":12415.251},{"date":"2022-09-30","close":12129.1631},{"date":"2022-10-04","close":12213.0166},{"date":"2022-10-05","close":12326.4648},{"date":"2022-10-06","close":12178.4883},{"date":"2022-10-07","close":12168.623},{"date":"2022-10-11","close":12134.0957},{"date":"2022-10-12","close":12074.9043},{"date":"2022-10-13","close":12035.4443},{"date":"2022-10-14","close":12291.9375},{"date":"2022-10-17","close":12390.5889},{"date":"2022-10-18","close":12420.1836},{"date":"2022-10-19","close":12479.375},{"date":"2022-10-20","close":12582.958},{"date":"2022-10-21","close":12415.251},{"date":"2022-10-24","close":12602.6885},{"date":"2022-10-25","close":12528.7002},{"date":"2022-10-26","close":12647.082},{"date":"2022-10-27","close":12730.9355},{"date":"2022-10-28","close":12834.5186},{"date":"2022-10-31","close":12844.3838},{"date":"2022-11-01","close":12790.126},{"date":"2022-11-02","close":12775.3281},{"date":"2022-11-03","close":12656.9463},{"date":"2022-11-04","close":12479.375},{"date":"2022-11-07","close":12721.0703},{"date":"2022-11-08","close":12587.8906},{"date":"2022-11-09","close":12637.2168},{"date":"2022-11-10","close":12385.6562},{"date":"2022-11-11","close":12331.3975},{"date":"2022-11-14","close":12543.498},{"date":"2022-11-15","close":12469.5098},{"date":"2022-11-16","close":12459.6445},{"date":"2022-11-17","close":12578.0254},{"date":"2022-11-18","close":12671.7441},{"date":"2022-11-21","close":12745.7324},{"date":"2022-11-22","close":12893.71},{"date":"2022-11-23","close":12903.5742},{"date":"2022-11-24","close":12952.9004},{"date":"2022-11-25","close":12972.6309},{"date":"2022-11-28","close":13214.3262},{"date":"2022-11-29","close":13283.3818},{"date":"2022-11-30","close":13377.1006},{"date":"2022-12-01","close":13238.9883},{"date":"2022-12-02","close":12819.7207},{"date":"2022-12-05","close":12814.7891},{"date":"2022-12-06","close":13071.2812},{"date":"2022-12-07","close":13308.0449},{"date":"2022-12-08","close":13189.6631},{"date":"2022-12-09","close":13095.9443},{"date":"2022-12-12","close":13194.5957},{"date":"2022-12-13","close":13012.0908},{"date":"2022-12-14","close":12997.293},{"date":"2022-12-15","close":13002.2256},{"date":"2022-12-16","close":12923.3047},{"date":"2022-12-19","close":12750.665},{"date":"2022-12-20","close":12770.3955},{"date":"2022-12-21","close":12721.0703},{"date":"2022-12-22","close":12819.7207},{"date":"2022-12-23","close":12809.8564},{"date":"2022-12-26","close":12869.0469},{"date":"2022-12-27","close":12755.5977},{"date":"2022-12-28","close":12528.7002},{"date":"2022-12-29","close":12622.4189},{"date":"2023-01-02","close":12716.1377},{"date":"2023-01-03","close":12696.4072},{"date":"2023-01-04","close":12928.2373},{"date":"2023-01-05","close":12893.71},{"date":"2023-01-06","close":12977.5635},{"date":"2023-01-09","close":13026.8887},{"date":"2023-01-10","close":13026.8887},{"date":"2023-01-11","close":12923.3047},{"date":"2023-01-12","close":12987.4277},{"date":"2023-01-13","close":13214.3262},{"date":"2023-01-16","close":13480.6846},{"date":"2023-01-17","close":13238.9883},{"date":"2023-01-18","close":13515.2119},{"date":"2023-01-19","close":13594.1328},{"date":"2023-01-20","close":13594.1328},{"date":"2023-01-25","close":13396.8311},{"date":"2023-01-26","close":13436.291},{"date":"2023-01-27","close":13594.1328},{"date":"2023-01-30","close":13189.6631},{"date":"2023-01-31","close":12992.3604},{"date":"2023-02-01","close":13426.4258},{"date":"2023-02-02","close":13515.2119},{"date":"2023-02-03","close":13332.707},{"date":"2023-02-06","close":13520.1445},{"date":"2023-02-07","close":13411.6279},{"date":"2023-02-08","close":13465.8867},{"date":"2023-02-09","close":13436.291},{"date":"2023-02-10","close":13643.459},{"date":"2023-02-13","close":13643.459},{"date":"2023-02-14","close":13520.1445},{"date":"2023-02-15","close":13554.6729},{"date":"2023-02-16","close":13594.1328},{"date":"2023-02-17","close":13633.5938},{"date":"2023-02-20","close":13456.0215},{"date":"2023-02-21","close":13446.1562},{"date":"2023-02-22","close":13377.1006},{"date":"2023-02-23","close":13386.9658},{"date":"2023-02-24","close":13362.3027},{"date":"2023-02-27","close":13234.0566},{"date":"2023-02-28","close":13352.4375},{"date":"2023-03-02","close":13515.2119},{"date":"2023-03-03","close":13362.3027},{"date":"2023-03-06","close":13332.707},{"date":"2023-03-07","close":13485.6162},{"date":"2023-03-08","close":13288.3145},{"date":"2023-03-09","close":13554.6729},{"date":"2023-03-10","close":13391.8984},{"date":"2023-03-13","close":13263.6514},{"date":"2023-03-14","close":13145.2705},{"date":"2023-03-15","close":13179.7979},{"date":"2023-03-16","close":12972.6309},{"date":"2023-03-17","close":13150.2031},{"date":"2023-03-20","close":13169.9326},{"date":"2023-03-21","close":13322.8418},{"date":"2023-03-22","close":13308.0449},{"date":"2023-03-23","close":13046.6191},{"date":"2023-03-24","close":13490.5488},{"date":"2023-03-27","close":13327.7744},{"date":"2023-03-28","close":13386.9658},{"date":"2023-03-29","close":13436.291},{"date":"2023-03-30","close":13490.5488},{"date":"2023-03-31","close":13401.7627},{"date":"2023-04-03","close":13386.9658},{"date":"2023-04-04","close":13386.9658},{"date":"2023-04-05","close":13268.584},{"date":"2023-04-06","close":13268.584},{"date":"2023-04-07","close":13268.584},{"date":"2023-04-10","close":13386.9658},{"date":"2023-04-11","close":13406.6953},{"date":"2023-04-12","close":13406.6953},{"date":"2023-04-13","close":13135.4053},{"date":"2023-04-14","close":13130.4727},{"date":"2023-04-17","close":13130.4727},{"date":"2023-04-18","close":13105.8096},{"date":"2023-04-19","close":13021.9561},{"date":"2023-04-20","close":13120.6074},{"date":"2023-04-21","close":13278.4492},{"date":"2023-04-24","close":13342.5723},{"date":"2023-04-25","close":13352.4375},{"date":"2023-04-26","close":13406.6953},{"date":"2023-04-27","close":13436.291},{"date":"2023-04-28","close":13490.5488},{"date":"2023-05-02","close":13707.582},{"date":"2023-05-03","close":13564.5381},{"date":"2023-05-04","close":13687.8516},{"date":"2023-05-08","close":13564.5381},{"date":"2023-05-09","close":13224.1914},{"date":"2023-05-10","close":13219.2588},{"date":"2023-05-11","close":13574.4023},{"date":"2023-05-12","close":13480.6846},{"date":"2023-05-15","close":13135.4053},{"date":"2023-05-16","close":13243.9209},{"date":"2023-05-17","close":13367.2354},{"date":"2023-05-18","close":13569.604},{"date":"2023-05-19","close":13485.6162},{"date":"2023-05-22","close":13179.7979},{"date":"2023-05-23","close":13308.0449},{"date":"2023-05-24","close":13519.9319},{"date":"2023-05-25","close":13268.584},{"date":"2023-05-26","close":13204.4609},{"date":"2023-05-30","close":13110.7422},{"date":"2023-05-31","close":13007.1582},{"date":"2023-06-01","close":12992.3604},{"date":"2023-06-02","close":13012.0908},{"date":"2023-06-05","close":13071.2812},{"date":"2023-06-07","close":12947.9678},{"date":"2023-06-08","close":12962.7656},{"date":"2023-06-09","close":12745.7324},{"date":"2023-06-12","close":12864.1143},{"date":"2023-06-13","close":12730.9355},{"date":"2023-06-14","close":12726.0029},{"date":"2023-06-15","close":12721.0703},{"date":"2023-06-16","close":12721.0703},{"date":"2023-06-19","close":12711.2051},{"date":"2023-06-20","close":12691.4746},{"date":"2023-06-21","close":12780.2607},{"date":"2023-06-22","close":12775.3281},{"date":"2023-06-23","close":12864.1143},{"date":"2023-06-26","close":12938.1025},{"date":"2023-06-27","close":12962.7656},{"date":"2023-06-28","close":12947.9678},{"date":"2023-06-29","close":13076.2139},{"date":"2023-06-30","close":13095.9443},{"date":"2023-07-03","close":13265.4892},{"date":"2023-07-04","close":13235.0777},{"date":"2023-07-05","close":13004.9641},{"date":"2023-07-06","close":12974.5526},{"date":"2023-07-07","close":12829.5859},{"date":"2023-07-10","close":12726.0029},{"date":"2023-07-11","close":12945.1549},{"date":"2023-07-12","close":13054.6362},{"date":"2023-07-13","close":13120.5278},{"date":"2023-07-14","close":13002.2256},{"date":"2023-07-17","close":13031.8213},{"date":"2023-07-18","close":13090.1163},{"date":"2023-07-19","close":12918.3721},{"date":"2023-07-20","close":13086.0791},{"date":"2023-07-21","close":13229.124},{"date":"2023-07-24","close":13140.3379},{"date":"2023-07-25","close":13364.8333},{"date":"2023-07-26","close":13135.4053},{"date":"2023-07-27","close":13380.0391},{"date":"2023-07-28","close":13179.7979},{"date":"2023-07-31","close":13405.382},{"date":"2023-08-01","close":13289.8184},{"date":"2023-08-02","close":13265.4892},{"date":"2023-08-03","close":13243.9209},{"date":"2023-08-04","close":13155.1348},{"date":"2023-08-07","close":13021.9561},{"date":"2023-08-08","close":12997.293},{"date":"2023-08-09","close":13021.9561},{"date":"2023-08-10","close":12952.9004},{"date":"2023-08-11","close":13100.877},{"date":"2023-08-14","close":12735.8682},{"date":"2023-08-16","close":12878.9121},{"date":"2023-08-17","close":13041.6865},{"date":"2023-08-18","close":12982.4961},{"date":"2023-08-21","close":12908.5068},{"date":"2023-08-22","close":12760.5303},{"date":"2023-08-23","close":12587.8906},{"date":"2023-08-24","close":12523.7676},{"date":"2023-08-25","close":12430.0488},{"date":"2023-08-28","close":12311.668},{"date":"2023-08-29","close":12272.207},{"date":"2023-08-30","close":12439.9141},{"date":"2023-08-31","close":12420.1836},{"date":"2023-09-01","close":12410.3184},{"date":"2023-09-04","close":12385.6562},{"date":"2023-09-05","close":12400.4541},{"date":"2023-09-06","close":12499.1045},{"date":"2023-09-07","close":12380.7236},{"date":"2023-09-08","close":12538.5654},{"date":"2023-09-11","close":12573.0928},{"date":"2023-09-12","close":12568.1611},{"date":"2023-09-13","close":12405.3857},{"date":"2023-09-14","close":12326.4648},{"date":"2023-09-15","close":12356.0605},{"date":"2023-09-18","close":12208.084},{"date":"2023-09-19","close":12139.0283},{"date":"2023-09-20","close":12040.377},{"date":"2023-09-21","close":12272.207},{"date":"2023-09-22","close":12296.8701},{"date":"2023-09-25","close":12213.0166},{"date":"2023-09-26","close":12504.0371},{"date":"2023-09-27","close":12656.9463},{"date":"2023-10-04","close":12696.4072},{"date":"2023-10-05","close":12637.2168},{"date":"2023-10-06","close":12538.5654},{"date":"2023-10-10","close":12622.4189},{"date":"2023-10-11","close":12627.3516},{"date":"2023-10-12","close":12637.2168},{"date":"2023-10-13","close":12642.1494},{"date":"2023-10-16","close":12642.1494},{"date":"2023-10-17","close":12795.0586},{"date":"2023-10-18","close":12780.2607},{"date":"2023-10-19","close":12706.2725},{"date":"2023-10-20","close":12449.7793},{"date":"2023-10-23","close":12306.7354},{"date":"2023-10-24","close":12247.5439},{"date":"2023-10-25","close":12232.7471},{"date":"2023-10-26","close":12099.5674},{"date":"2023-10-27","close":12084.7695},{"date":"2023-10-30","close":12050.2422},{"date":"2023-10-31","close":12000.916},{"date":"2023-11-01","close":12124.2305},{"date":"2023-11-02","close":12040.377},{"date":"2023-11-03","close":12183.4209},{"date":"2023-11-06","close":12060.1074},{"date":"2023-11-07","close":12099.5674},{"date":"2023-11-08","close":12247.5439},{"date":"2023-11-09","close":12331.3975},{"date":"2023-11-10","close":12336.3301},{"date":"2023-11-13","close":12321.5322},{"date":"2023-11-14","close":12341.2627},{"date":"2023-11-15","close":12227.8145},{"date":"2023-11-16","close":12252.4766},{"date":"2023-11-17","close":12331.3975},{"date":"2023-11-20","close":12124.2305},{"date":"2023-11-21","close":12306.7354},{"date":"2023-11-22","close":12336.3301},{"date":"2023-11-23","close":12351.1279},{"date":"2023-11-24","close":12430.0488},{"date":"2023-11-27","close":12479.375},{"date":"2023-11-28","close":12504.0371},{"date":"2023-11-29","close":12439.9141},{"date":"2023-11-30","close":12356.0605},{"date":"2023-12-01","close":12439.9141},{"date":"2023-12-04","close":12474.4424},{"date":"2023-12-05","close":12543.498},{"date":"2023-12-06","close":12582.958},{"date":"2023-12-07","close":12711.2051},{"date":"2023-12-08","close":12518.835},{"date":"2023-12-11","close":12395.5215},{"date":"2023-12-12","close":12563.2285},{"date":"2023-12-13","close":12602.6885},{"date":"2023-12-14","close":12553.3633},{"date":"2023-12-15","close":12676.6768},{"date":"2023-12-18","close":12740.7998},{"date":"2023-12-19","close":12839.4512},{"date":"2023-12-20","close":12918.3721},{"date":"2023-12-21","close":12814.7891},{"date":"2023-12-22","close":12859.1816},{"date":"2023-12-26","close":12908.5068},{"date":"2023-12-27","close":12854.249},{"date":"2023-12-28","close":12711.2051},{"date":"2024-01-02","close":12933.1699},{"date":"2024-01-03","close":13002.2256},{"date":"2024-01-04","close":13189.6631},{"date":"2024-01-05","close":13234.0566},{"date":"2024-01-08","close":13332.707},{"date":"2024-01-09","close":13357.3701},{"date":"2024-01-10","close":13209.3936},{"date":"2024-01-11","close":13145.2705},{"date":"2024-01-12","close":13248.8535},{"date":"2024-01-15","close":13446.1562},{"date":"2024-01-16","close":13520.1445},{"date":"2024-01-17","close":13530.0098},{"date":"2024-01-18","close":13415.5192},{"date":"2024-01-19","close":13308.0449},{"date":"2024-01-22","close":13337.6396},{"date":"2024-01-23","close":13337.6396},{"date":"2024-01-24","close":13446.1562},{"date":"2024-01-25","close":13421.4932},{"date":"2024-01-26","close":13480.6846},{"date":"2024-01-29","close":13495.4814},{"date":"2024-01-30","close":13357.3701},{"date":"2024-01-31","close":13446.1562},{"date":"2024-02-01","close":13229.124},{"date":"2024-02-02","close":13584.2676},{"date":"2024-02-05","close":13500.4141},{"date":"2024-02-06","close":13584.2676},{"date":"2024-02-07","close":13781.5703},{"date":"2024-02-08","close":13949.2773},{"date":"2024-02-13","close":13865.4238},{"date":"2024-02-14","close":13806.2334},{"date":"2024-02-15","close":13978.873},{"date":"2024-02-16","close":14008.4678},{"date":"2024-02-19","close":13875.2891},{"date":"2024-02-20","close":13875.2891},{"date":"2024-02-21","close":13909.8164},{"date":"2024-02-22","close":13914.749},{"date":"2024-02-23","close":14195.9053},{"date":"2024-02-26","close":14062.7266},{"date":"2024-02-27","close":13909.8164},{"date":"2024-02-28","close":13895.0195},{"date":"2024-02-29","close":13959.1426},{"date":"2024-03-04","close":14121.917},{"date":"2024-03-05","close":14136.7148},{"date":"2024-03-06","close":14067.6582},{"date":"2024-03-07","close":13904.8838},{"date":"2024-03-08","close":13899.9512},{"date":"2024-03-11","close":13825.9629},{"date":"2024-03-12","close":13806.2334},{"date":"2024-03-13","close":13993.6699},{"date":"2024-03-14","close":14087.3887},{"date":"2024-03-15","close":14018.333},{"date":"2024-03-18","close":14038.0635},{"date":"2024-03-19","close":13983.8047},{"date":"2024-03-20","close":13830.8955},{"date":"2024-03-21","close":13899.9512},{"date":"2024-03-22","close":14028.1982},{"date":"2024-03-25","close":13885.1543},{"date":"2024-03-26","close":13806.2334},{"date":"2024-03-27","close":13988.7373},{"date":"2024-03-28","close":14008.4678},{"date":"2024-03-29","close":14082.4561},{"date":"2024-04-01","close":14166.3096},{"date":"2024-04-02","close":14250.1631},{"date":"2024-04-03","close":13934.4795},{"date":"2024-04-04","close":13811.166},{"date":"2024-04-05","close":13663.1885},{"date":"2024-04-08","close":13663.1885},{"date":"2024-04-09","close":13771.7051},{"date":"2024-04-11","close":13742.1094},{"date":"2024-04-12","close":13751.9746},{"date":"2024-04-15","close":13584.2676},{"date":"2024-04-16","close":13303.1123},{"date":"2024-04-17","close":13184.7305},{"date":"2024-04-18","close":13283.3818},{"date":"2024-04-19","close":13026.8887},{"date":"2024-04-22","close":13081.1465},{"date":"2024-04-23","close":13209.3936},{"date":"2024-04-24","close":13337.6396},{"date":"2024-04-25","close":13317.9092},{"date":"2024-04-26","close":13322.8418},{"date":"2024-04-29","close":13628.6611},{"date":"2024-04-30","close":13707.582},{"date":"2024-05-02","close":13589.2002},{"date":"2024-05-03","close":13367.2354},{"date":"2024-05-07","close":13352.4375},{"date":"2024-05-08","close":13426.4258},{"date":"2024-05-09","close":13317.9092},{"date":"2024-05-10","close":13248.8535},{"date":"2024-05-13","close":13258.7188},{"date":"2024-05-14","close":13248.8535},{"date":"2024-05-16","close":13140.3379},{"date":"2024-05-17","close":13317.9092},{"date":"2024-05-20","close":13362.3027},{"date":"2024-05-21","close":13327.7744},{"date":"2024-05-22","close":13189.6631},{"date":"2024-05-23","close":13317.9092},{"date":"2024-05-24","close":13273.5166},{"date":"2024-05-27","close":13076.2139},{"date":"2024-05-28","close":12972.6309},{"date":"2024-05-29","close":13017.0234},{"date":"2024-05-30","close":12681.6094},{"date":"2024-05-31","close":12706.2725},{"date":"2024-06-03","close":12869.0469},{"date":"2024-06-04","close":12770.3955},{"date":"2024-06-05","close":12755.5977},{"date":"2024-06-07","close":12903.5742},{"date":"2024-06-10","close":12962.7656},{"date":"2024-06-11","close":12785.1934},{"date":"2024-06-12","close":12799.9912},{"date":"2024-06-13","close":12661.8789},{"date":"2024-06-14","close":12607.6211},{"date":"2024-06-17","close":12711.2051},{"date":"2024-06-18","close":12701.3398},{"date":"2024-06-19","close":12627.3516},{"date":"2024-06-20","close":12612.5537},{"date":"2024-06-21","close":12479.375},{"date":"2024-06-24","close":12380.7236},{"date":"2024-06-25","close":12523.7676},{"date":"2024-06-26","close":12632.2842},{"date":"2024-06-27","close":12696.4072},{"date":"2024-06-28","close":12765.4629},{"date":"2024-07-01","close":12701.3398},{"date":"2024-07-02","close":12711.2051},{"date":"2024-07-03","close":12859.1816},{"date":"2024-07-04","close":12943.0352},{"date":"2024-07-05","close":13012.0908},{"date":"2024-07-08","close":13007.1582},{"date":"2024-07-09","close":13105.8096},{"date":"2024-07-10","close":13135.4053},{"date":"2024-07-11","close":13189.6631},{"date":"2024-07-12","close":13204.4609},{"date":"2024-07-15","close":13406.6953},{"date":"2024-07-16","close":13406.6953},{"date":"2024-07-17","close":13303.1123},{"date":"2024-07-18","close":13347.5049},{"date":"2024-07-19","close":13756.9072},{"date":"2024-07-22","close":13623.7285},{"date":"2024-07-23","close":13564.5381},{"date":"2024-07-24","close":13534.9424},{"date":"2024-07-25","close":13248.8535},{"date":"2024-07-26","close":13352.4375},{"date":"2024-07-29","close":13520.1445},{"date":"2024-07-30","close":13209.3936},{"date":"2024-07-31","close":13303.1123},{"date":"2024-08-01","close":13165.0},{"date":"2024-08-02","close":13115.6748},{"date":"2024-08-05","close":12824.6533},{"date":"2024-08-06","close":12997.293},{"date":"2024-08-07","close":13105.8096},{"date":"2024-08-08","close":13258.7188},{"date":"2024-08-09","close":13426.4258},{"date":"2024-08-12","close":13485.6162},{"date":"2024-08-13","close":13475.752},{"date":"2024-08-14","close":13618.7959},{"date":"2024-08-16","close":13816.0977},{"date":"2024-08-19","close":13860.4912},{"date":"2024-08-20","close":13944.3447},{"date":"2024-08-21","close":13934.4795},{"date":"2024-08-22","close":14141.6475},{"date":"2024-08-23","close":13954.21},{"date":"2024-08-26","close":13830.8955},{"date":"2024-08-27","close":14220.4098},{"date":"2024-08-28","close":14146.5801},{"date":"2024-08-29","close":13993.6699},{"date":"2024-08-30","close":13978.873},{"date":"2024-09-02","close":14082.4561},{"date":"2024-09-03","close":14008.4678},{"date":"2024-09-04","close":13850.626},{"date":"2024-09-05","close":13860.4912},{"date":"2024-09-06","close":14057.7939},{"date":"2024-09-09","close":14205.7705},{"date":"2024-09-10","close":14383.3428},{"date":"2024-09-11","close":14269.8936},{"date":"2024-09-12","close":14363.6123},{"date":"2024-09-13","close":14250.1631},{"date":"2024-09-19","close":14610.2402},{"date":"2024-09-20","close":14856.8682},{"date":"2024-09-23","close":14994.9795},{"date":"2024-09-24","close":15286.001},{"date":"2024-09-25","close":15078.833},{"date":"2024-09-26","close":15123.2266},{"date":"2024-09-27","close":14985.1143},{"date":"2024-09-30","close":14521.4541},{"date":"2024-10-02","close":14664.498},{"date":"2024-10-04","close":14837.1377},{"date":"2024-10-07","close":15379.7197},{"date":"2024-10-08","close":15315.5957},{"date":"2024-10-10","close":14980.1816},{"date":"2024-10-11","close":14694.0938},{"date":"2024-10-14","close":14807.543},{"date":"2024-10-15","close":14723.6895},{"date":"2024-10-16","close":15009.7773},{"date":"2024-10-17","close":15024.5752},{"date":"2024-10-18","close":15088.6982},{"date":"2024-10-21","close":14999.9121},{"date":"2024-10-22","close":15034.4404},{"date":"2024-10-23","close":15029.5078},{"date":"2024-10-24","close":14847.0029},{"date":"2024-10-25","close":14861.8008},{"date":"2024-10-28","close":14777.9473},{"date":"2024-10-29","close":14620.1055},{"date":"2024-10-30","close":14919.8739},{"date":"2024-10-31","close":14531.3193},{"date":"2024-11-01","close":14427.7354},{"date":"2024-11-04","close":14422.8027},{"date":"2024-11-05","close":14839.7903},{"date":"2024-11-06","close":14600.375},{"date":"2024-11-07","close":14067.6582},{"date":"2024-11-08","close":14161.377},{"date":"2024-11-11","close":14028.1982},{"date":"2024-11-12","close":13934.4795},{"date":"2024-11-13","close":13811.166},{"date":"2024-11-14","close":13278.4492},{"date":"2024-11-15","close":13337.6396},{"date":"2024-11-18","close":13446.1562},{"date":"2024-11-19","close":13628.6611},{"date":"2024-11-20","close":13677.9863},{"date":"2024-11-21","close":13904.8838},{"date":"2024-11-22","close":13796.3682},{"date":"2024-11-25","close":13909.8164},{"date":"2024-11-26","close":13692.7842},{"date":"2024-11-27","close":13599.0654},{"date":"2024-11-28","close":13564.5381},{"date":"2024-11-29","close":13485.6162},{"date":"2024-12-02","close":13554.6729},{"date":"2024-12-03","close":13618.7959},{"date":"2024-12-04","close":13835.8281},{"date":"2024-12-05","close":13899.9512},{"date":"2024-12-06","close":13934.4795},{"date":"2024-12-09","close":14018.333},{"date":"2024-12-10","close":13934.4795},{"date":"2024-12-11","close":13880.2217},{"date":"2024-12-12","close":13973.9404},{"date":"2024-12-13","close":13830.8955},{"date":"2024-12-16","close":13791.4355},{"date":"2024-12-17","close":13515.2119},{"date":"2024-12-18","close":13426.4258},{"date":"2024-12-19","close":13357.3701},{"date":"2024-12-20","close":13599.0654},{"date":"2024-12-23","close":13520.1445},{"date":"2024-12-24","close":13722.3799},{"date":"2024-12-26","close":13939.4121},{"date":"2024-12-27","close":14003.5352},{"date":"2024-12-30","close":14072.5908},{"date":"2025-01-02","close":14028.1982},{"date":"2025-01-03","close":14047.9287},{"date":"2025-01-06","close":14087.3887},{"date":"2025-01-07","close":13875.2891},{"date":"2025-01-08","close":13781.5703},{"date":"2025-01-09","close":13781.5703},{"date":"2025-01-10","close":13707.582},{"date":"2025-01-13","close":13589.2002},{"date":"2025-01-14","close":13475.752},{"date":"2025-01-15","close":13303.1123},{"date":"2025-01-16","close":13668.1211},{"date":"2025-01-17","close":13342.5723},{"date":"2025-01-20","close":13510.2793},{"date":"2025-01-21","close":13372.168},{"date":"2025-01-22","close":13288.3145},{"date":"2025-01-23","close":13229.124},{"date":"2025-01-24","close":13229.124},{"date":"2025-01-31","close":13189.6631},{"date":"2025-02-03","close":12799.9912},{"date":"2025-02-04","close":13041.6865},{"date":"2025-02-05","close":13426.4258},{"date":"2025-02-06","close":13401.7627},{"date":"2025-02-07","close":13312.9775},{"date":"2025-02-10","close":13071.2812},{"date":"2025-02-11","close":12844.3838},{"date":"2025-02-12","close":12908.5068},{"date":"2025-02-13","close":13115.6748},{"date":"2025-02-14","close":13169.9326},{"date":"2025-02-17","close":12883.8447},{"date":"2025-02-18","close":12893.71},{"date":"2025-02-19","close":13115.6748},{"date":"2025-02-20","close":13021.9561},{"date":"2025-02-21","close":13125.54},{"date":"2025-02-24","close":13031.8213},{"date":"2025-02-25","close":12982.4961},{"date":"2025-02-26","close":13130.4727},{"date":"2025-02-27","close":13150.2031},{"date":"2025-02-28","close":13243.9209},{"date":"2025-03-04","close":13204.4609},{"date":"2025-03-05","close":13372.168},{"date":"2025-03-06","close":13687.8516},{"date":"2025-03-07","close":13860.4912},{"date":"2025-03-10","close":13909.8164},{"date":"2025-03-11","close":13579.335},{"date":"2025-03-12","close":13367.2354},{"date":"2025-03-13","close":13865.4238},{"date":"2025-03-14","close":14033.1309},{"date":"2025-03-17","close":13835.8281},{"date":"2025-03-18","close":13633.5938},{"date":"2025-03-19","close":13840.7607},{"date":"2025-03-20","close":14062.7266},{"date":"2025-03-21","close":14033.1309},{"date":"2025-03-24","close":13830.8955},{"date":"2025-03-25","close":13816.0977},{"date":"2025-03-26","close":13559.6055},{"date":"2025-03-27","close":13613.8633},{"date":"2025-03-28","close":13603.998},{"date":"2025-03-31","close":13460.9541},{"date":"2025-04-01","close":13751.9746},{"date":"2025-04-02","close":13742.1094},{"date":"2025-04-03","close":13594.1328},{"date":"2025-04-04","close":13308.0449},{"date":"2025-04-07","close":13120.6074},{"date":"2025-04-08","close":13120.6074},{"date":"2025-04-09","close":12962.7656},{"date":"2025-04-10","close":13446.1562},{"date":"2025-04-11","close":13396.8311},{"date":"2025-04-14","close":13352.4375},{"date":"2025-04-15","close":13337.6396},{"date":"2025-04-16","close":13367.2354},{"date":"2025-04-17","close":13322.8418},{"date":"2025-04-18","close":13312.9775},{"date":"2025-04-21","close":13278.4492},{"date":"2025-04-22","close":13377.1006},{"date":"2025-04-23","close":13367.2354},{"date":"2025-04-24","close":13490.5488},{"date":"2025-04-25","close":13791.4355},{"date":"2025-04-28","close":13771.7051},{"date":"2025-04-29","close":13692.7842},{"date":"2025-04-30","close":13919.6816},{"date":"2025-05-02","close":14200.8379},{"date":"2025-05-07","close":14240.2979},{"date":"2025-05-08","close":14087.3887},{"date":"2025-05-09","close":14107.1191},{"date":"2025-05-12","close":14245.2305},{"date":"2025-05-13","close":14521.4541},{"date":"2025-05-14","close":14477.0615},{"date":"2025-05-15","close":14146.5801},{"date":"2025-05-16","close":14092.3213},{"date":"2025-05-19","close":14126.8496},{"date":"2025-05-20","close":13761.8398},{"date":"2025-05-21","close":13791.4355},{"date":"2025-05-22","close":13830.8955},{"date":"2025-05-23","close":13919.6816},{"date":"2025-05-26","close":13811.166},{"date":"2025-05-27","close":13816.0977},{"date":"2025-05-28","close":14038.0635},{"date":"2025-05-29","close":13973.9404},{"date":"2025-05-30","close":13860.4912},{"date":"2025-06-02","close":13895.0195},{"date":"2025-06-04","close":13899.9512},{"date":"2025-06-05","close":13776.6377},{"date":"2025-06-09","close":13771.7051},{"date":"2025-06-10","close":13722.3799},{"date":"2025-06-11","close":13816.0977},{"date":"2025-06-12","close":13781.5703},{"date":"2025-06-13","close":13771.7051},{"date":"2025-06-16","close":13618.7959},{"date":"2025-06-17","close":13613.8633},{"date":"2025-06-18","close":13554.6729},{"date":"2025-06-19","close":13485.6162},{"date":"2025-06-20","close":13317.9092},{"date":"2025-06-23","close":13174.8652},{"date":"2025-06-24","close":13357.3701},{"date":"2025-06-25","close":13416.5605},{"date":"2025-06-26","close":13431.3584},{"date":"2025-06-27","close":13599.0654},{"date":"2025-06-30","close":13574.4023},{"date":"2025-07-01","close":13475.752},{"date":"2025-07-02","close":13594.1328},{"date":"2025-07-03","close":13653.3232},{"date":"2025-07-04","close":13579.335},{"date":"2025-07-07","close":13559.6055},{"date":"2025-07-08","close":13712.5146},{"date":"2025-07-09","close":13860.4912},{"date":"2025-07-10","close":13870.3564},{"date":"2025-07-11","close":13751.9746},{"date":"2025-07-14","close":13924.6143},{"date":"2025-07-15","close":13835.8281},{"date":"2025-07-16","close":13460.9541},{"date":"2025-07-17","close":13401.7627},{"date":"2025-07-18","close":13500.4141},{"date":"2025-07-21","close":13564.5381},{"date":"2025-07-22","close":13544.8076},{"date":"2025-07-23","close":13663.1885},{"date":"2025-07-24","close":13747.042},{"date":"2025-07-25","close":13648.3916},{"date":"2025-07-28","close":13608.9307},{"date":"2025-07-29","close":13594.1328},{"date":"2025-07-30","close":13475.752},{"date":"2025-07-31","close":13125.54},{"date":"2025-08-01","close":13312.9775},{"date":"2025-08-04","close":13367.2354},{"date":"2025-08-05","close":13456.0215},{"date":"2025-08-06","close":13589.2002},{"date":"2025-08-07","close":13500.4141},{"date":"2025-08-08","close":13608.9307},{"date":"2025-08-11","close":13515.2119},{"date":"2025-08-12","close":13490.5488},{"date":"2025-08-13","close":13687.8516},{"date":"2025-08-14","close":13677.9863},{"date":"2025-08-18","close":13456.0215},{"date":"2025-08-19","close":13534.9424},{"date":"2025-08-20","close":13658.2559},{"date":"2025-08-21","close":13663.1885},{"date":"2025-08-22","close":13840.7607},{"date":"2025-08-25","close":13781.5703},{"date":"2025-08-26","close":13549.7402},{"date":"2025-08-27","close":13603.998},{"date":"2025-08-28","close":13495.4814},{"date":"2025-08-29","close":13495.4814},{"date":"2025-09-01","close":13337.6396},{"date":"2025-09-02","close":13165.0},{"date":"2025-09-03","close":13160.0674},{"date":"2025-09-04","close":13278.4492},{"date":"2025-09-05","close":13367.2354},{"date":"2025-09-08","close":13377.1006},{"date":"2025-09-09","close":13406.6953},{"date":"2025-09-10","close":13204.4609},{"date":"2025-09-11","close":13308.0449},{"date":"2025-09-12","close":13253.7861},{"date":"2025-09-15","close":13105.8096},{"date":"2025-09-16","close":13234.0566},{"date":"2025-09-17","close":13317.9092},{"date":"2025-09-18","close":13362.3027},{"date":"2025-09-19","close":13628.6611},{"date":"2025-09-22","close":13564.5381},{"date":"2025-09-23","close":13342.5723},{"date":"2025-09-24","close":13224.1914},{"date":"2025-09-25","close":12982.4961},{"date":"2025-09-26","close":13012.0908},{"date":"2025-09-29","close":12893.71},{"date":"2025-09-30","close":12691.4746},{"date":"2025-10-01","close":12869.0469},{"date":"2025-10-02","close":12952.9004},{"date":"2025-10-10","close":13165.0},{"date":"2025-10-13","close":13243.9209},{"date":"2025-10-14","close":13130.4727},{"date":"2025-10-15","close":13268.584},{"date":"2025-10-16","close":13268.584},{"date":"2025-10-17","close":13248.8535},{"date":"2025-10-20","close":13308.0449},{"date":"2025-10-21","close":13303.1123},{"date":"2025-10-22","close":13199.5283},{"date":"2025-10-23","close":13179.7979},{"date":"2025-10-24","close":13120.6074},{"date":"2025-10-27","close":12859.1816},{"date":"2025-10-28","close":12854.249},{"date":"2025-10-29","close":12859.1816},{"date":"2025-10-30","close":12760.5303},{"date":"2025-10-31","close":12854.249},{"date":"2025-11-03","close":12637.2168},{"date":"2025-11-04","close":12864.1143},{"date":"2025-11-05","close":12730.9355},{"date":"2025-11-06","close":12839.4512},{"date":"2025-11-07","close":12627.3516},{"date":"2025-11-10","close":12671.7441},{"date":"2025-11-11","close":12518.835},{"date":"2025-11-12","close":12627.3516},{"date":"2025-11-13","close":12726.0029},{"date":"2025-11-14","close":12439.9141},{"date":"2025-11-17","close":12706.2725},{"date":"2025-11-18","close":12809.8564},{"date":"2025-11-19","close":12854.249},{"date":"2025-11-20","close":13086.0791},{"date":"2025-11-21","close":13229.124},{"date":"2025-11-24","close":13283.3818},{"date":"2025-11-25","close":13475.752},{"date":"2025-11-26","close":13416.5605},{"date":"2025-11-27","close":13179.7979},{"date":"2025-11-28","close":13421.4932},{"date":"2025-12-01","close":13505.3467},{"date":"2025-12-02","close":13451.0889},{"date":"2025-12-03","close":13317.9092},{"date":"2025-12-04","close":13150.2031},{"date":"2025-12-05","close":13234.0566},{"date":"2025-12-08","close":13263.6514},{"date":"2025-12-09","close":13248.8535},{"date":"2025-12-10","close":13184.7305},{"date":"2025-12-11","close":13268.584},{"date":"2025-12-12","close":13530.0098},{"date":"2025-12-15","close":13520.1445},{"date":"2025-12-16","close":13658.2559},{"date":"2025-12-17","close":13727.3125},{"date":"2025-12-18","close":13589.2002},{"date":"2025-12-19","close":13460.9541},{"date":"2025-12-22","close":13327.7744},{"date":"2025-12-23","close":13490.5488},{"date":"2025-12-24","close":13332.707},{"date":"2025-12-26","close":13165.0},{"date":"2025-12-29","close":13250.0},{"date":"2025-12-30","close":13500.0},{"date":"2026-01-02","close":13680.0},{"date":"2026-01-05","close":13775.0},{"date":"2026-01-06","close":13685.0},{"date":"2026-01-07","close":13800.0},{"date":"2026-01-08","close":13840.0},{"date":"2026-01-09","close":13930.0},{"date":"2026-01-12","close":14200.0},{"date":"2026-01-13","close":14210.0},{"date":"2026-01-14","close":14240.0},{"date":"2026-01-15","close":14295.0},{"date":"2026-01-16","close":14290.0},{"date":"2026-01-19","close":14295.0},{"date":"2026-01-20","close":14025.0},{"date":"2026-01-21","close":14075.0},{"date":"2026-01-22","close":14195.0},{"date":"2026-01-23","close":13965.0},{"date":"2026-01-26","close":13700.0},{"date":"2026-01-27","close":13850.0},{"date":"2026-01-28","close":13750.0},{"date":"2026-01-29","close":13470.0},{"date":"2026-01-30","close":13715.0},{"date":"2026-02-02","close":13930.0},{"date":"2026-02-03","close":14055.0},{"date":"2026-02-04","close":14045.0},{"date":"2026-02-05","close":14225.0},{"date":"2026-02-06","close":14235.0},{"date":"2026-02-09","close":14345.0},{"date":"2026-02-10","close":14420.0},{"date":"2026-02-11","close":14540.0},{"date":"2026-02-12","close":14320.0},{"date":"2026-02-13","close":14260.0},{"date":"2026-02-19","close":14300.0},{"date":"2026-02-20","close":14235.0},{"date":"2026-02-23","close":14545.0},{"date":"2026-02-24","close":14585.0},{"date":"2026-02-25","close":14845.0},{"date":"2026-02-26","close":14825.0},{"date":"2026-02-27","close":14680.0},{"date":"2026-03-03","close":14455.0},{"date":"2026-03-04","close":14090.0},{"date":"2026-03-05","close":14150.0},{"date":"2026-03-06","close":14025.0},{"date":"2026-03-09","close":13460.0},{"date":"2026-03-10","close":13577.0},{"date":"2026-03-11","close":13760.0},{"date":"2026-03-12","close":13630.0},{"date":"2026-03-13","close":13650.0},{"date":"2026-03-16","close":13350.0},{"date":"2026-03-17","close":13395.0},{"date":"2026-03-18","close":13505.0},{"date":"2026-03-19","close":13300.0},{"date":"2026-03-20","close":13420.0},{"date":"2026-03-23","close":13260.0},{"date":"2026-03-24","close":13290.0},{"date":"2026-03-25","close":13545.0},{"date":"2026-03-26","close":13480.0},{"date":"2026-03-27","close":13415.0},{"date":"2026-03-30","close":13080.0},{"date":"2026-03-31","close":13390.0},{"date":"2026-04-01","close":13480.0},{"date":"2026-04-02","close":13480.0},{"date":"2026-04-03","close":13505.0},{"date":"2026-04-06","close":13270.0},{"date":"2026-04-07","close":13370.0},{"date":"2026-04-08","close":13725.0},{"date":"2026-04-09","close":13740.0},{"date":"2026-04-10","close":13760.0},{"date":"2026-04-13","close":13460.0},{"date":"2026-04-14","close":13470.0},{"date":"2026-04-15","close":13485.0},{"date":"2026-04-16","close":13440.0},{"date":"2026-04-17","close":13385.0},{"date":"2026-04-20","close":13460.0},{"date":"2026-04-21","close":13335.0},{"date":"2026-04-22","close":13300.0},{"date":"2026-04-23","close":13240.0},{"date":"2026-04-24","close":13105.0},{"date":"2026-04-27","close":12940.0},{"date":"2026-04-28","close":12730.0},{"date":"2026-04-29","close":12820.0},{"date":"2026-04-30","close":12790.0},{"date":"2026-05-04","close":12750.0},{"date":"2026-05-06","close":12840.0},{"date":"2026-05-07","close":13130.0},{"date":"2026-05-08","close":13285.0},{"date":"2026-05-11","close":13225.0},{"date":"2026-05-12","close":13170.0},{"date":"2026-05-13","close":13150.0},{"date":"2026-05-14","close":13230.0},{"date":"2026-05-15","close":13235.0},{"date":"2026-05-18","close":13140.0},{"date":"2026-05-19","close":13135.0},{"date":"2026-05-20","close":13175.0},{"date":"2026-05-21","close":13240.0},{"date":"2026-05-22","close":13330.0},{"date":"2026-05-26","close":13225.0},{"date":"2026-05-27","close":13215.0},{"date":"2026-05-28","close":12995.0},{"date":"2026-05-29","close":12805.0},{"date":"2026-06-01","close":12975.0},{"date":"2026-06-02","close":13130.0},{"date":"2026-06-04","close":13395.0},{"date":"2026-06-05","close":13590.0},{"date":"2026-06-08","close":13420.0},{"date":"2026-06-09","close":13240.0},{"date":"2026-06-10","close":13375.0},{"date":"2026-06-11","close":13335.0},{"date":"2026-06-12","close":13400.0},{"date":"2026-06-15","close":14250.0},{"date":"2026-06-16","close":14320.0},{"date":"2026-06-17","close":14030.0},{"date":"2026-06-18","close":14145.0},{"date":"2026-06-19","close":14215.0},{"date":"2026-06-22","close":13730.0},{"date":"2026-06-23","close":13920.0},{"date":"2026-06-24","close":13685.0},{"date":"2026-06-25","close":13755.0},{"date":"2026-06-26","close":13705.0},{"date":"2026-06-29","close":13855.0},{"date":"2026-06-30","close":13840.0},{"date":"2026-07-01","close":13805.0},{"date":"2026-07-02","close":13970.0},{"date":"2026-07-03","close":13915.0},{"date":"2026-07-06","close":14060.0},{"date":"2026-07-07","close":14070.0},{"date":"2026-07-08","close":13860.0},{"date":"2026-07-09","close":13770.0},{"date":"2026-07-10","close":13980.0},{"date":"2026-07-13","close":13890.0},{"date":"2026-07-14","close":13670.0},{"date":"2026-07-15","close":13770.0},{"date":"2026-07-16","close":13830.0},{"date":"2026-07-20","close":14045.0},{"date":"2026-07-21","close":13830.0},{"date":"2026-07-22","close":13625.0},{"date":"2026-07-23","close":13545.0},{"date":"2026-07-24","close":13380.0},{"date":"2026-07-27","close":13605.0},{"date":"2026-07-28","close":13615.0},{"date":"2026-07-29","close":13630.0},{"date":"2026-07-30","close":13340.0},{"date":"2026-07-31","close":13350.0},{"date":"2026-08-03","close":13400.0},{"date":"2026-08-04","close":13385.0},{"date":"2026-08-05","close":13470.0},{"date":"2026-08-06","close":13235.0},{"date":"2026-08-07","close":13305.0},{"date":"2026-08-10","close":13315.0},{"date":"2026-08-11","close":13215.0},{"date":"2026-08-12","close":13235.0},{"date":"2026-08-13","close":13225.0},{"date":"2026-08-14","close":13125.0},{"date":"2026-08-18","close":12960.0},{"date":"2026-08-19","close":12720.0},{"date":"2026-08-20","close":12835.0},{"date":"2026-08-21","close":12695.0},{"date":"2026-08-24","close":12700.0},{"date":"2026-08-25","close":12610.0},{"date":"2026-08-26","close":12580.0},{"date":"2026-08-27","close":12160.0},{"date":"2026-08-28","close":12005.0},{"date":"2026-08-31","close":11920.0},{"date":"2026-09-01","close":12150.0},{"date":"2026-09-02","close":12125.0},{"date":"2026-09-03","close":12085.0},{"date":"2026-09-04","close":12075.0},{"date":"2026-09-07","close":11920.0},{"date":"2026-09-08","close":11920.0},{"date":"2026-09-09","close":12015.0},{"date":"2026-09-10","close":11940.0},{"date":"2026-09-11","close":11935.0},{"date":"2026-09-14","close":11950.0},{"date":"2026-09-15","close":11900.0},{"date":"2026-09-16","close":11705.0},{"date":"2026-09-17","close":11900.0},{"date":"2026-09-18","close":11880.0},{"date":"2026-09-21","close":11740.0},{"date":"2026-09-22","close":11550.0},{"date":"2026-09-23","close":11515.0},{"date":"2026-09-28","close":11470.0},{"date":"2026-09-29","close":11555.0},{"date":"2026-09-30","close":11335.0},{"date":"2026-10-01","close":11145.0},{"date":"2026-10-02","close":11085.0},{"date":"2026-10-06","close":11135.0},{"date":"2026-10-07","close":11115.0},{"date":"2026-10-08","close":10975.0},{"date":"2026-10-12","close":11110.0},{"date":"2026-10-13","close":10980.0},{"date":"2026-10-14","close":10920.0},{"date":"2026-10-15","close":10915.0},{"date":"2026-10-16","close":11145.0},{"date":"2026-10-19","close":11090.0},{"date":"2026-10-20","close":11020.0},{"date":"2026-10-21","close":11105.0},{"date":"2026-10-22","close":10920.0},{"date":"2026-10-23","close":10860.0}],"chart_data":[{"date":"2024-10-24","open":15172,"high":15172,"low":14837,"close":14847,"volume":50},{"date":"2024-10-25","open":14862,"high":14862,"low":14828,"close":14862,"volume":22},{"date":"2024-10-28","open":14862,"high":15139,"low":14729,"close":14778,"volume":1102},{"date":"2024-10-29","open":14723,"high":14832,"low":14590,"close":14620,"volume":483},{"date":"2024-10-30","open":14821,"high":14985,"low":14810,"close":14920,"volume":8},{"date":"2024-10-31","open":14743,"high":14773,"low":14531,"close":14531,"volume":286},{"date":"2024-11-01","open":14532,"high":14532,"low":14413,"close":14428,"volume":62},{"date":"2024-11-04","open":14428,"high":14428,"low":14236,"close":14423,"volume":204},{"date":"2024-11-05","open":14655,"high":14840,"low":14655,"close":14840,"volume":5},{"date":"2024-11-06","open":14639,"high":14728,"low":14600,"close":14600,"volume":264},{"date":"2024-11-07","open":14778,"high":14778,"low":13984,"close":14068,"volume":1085},{"date":"2024-11-08","open":14289,"high":14334,"low":14013,"close":14161,"volume":31},{"date":"2024-11-11","open":14452,"high":14526,"low":14008,"close":14028,"volume":157},{"date":"2024-11-12","open":14077,"high":14171,"low":13934,"close":13934,"volume":93},{"date":"2024-11-13","open":14195,"high":14195,"low":13742,"close":13811,"volume":192},{"date":"2024-11-14","open":13954,"high":13954,"low":13278,"close":13278,"volume":541},{"date":"2024-11-15","open":13299,"high":13501,"low":13279,"close":13338,"volume":1082},{"date":"2024-11-18","open":13530,"high":13534,"low":13312,"close":13446,"volume":1267},{"date":"2024-11-19","open":13447,"high":13629,"low":13447,"close":13629,"volume":61},{"date":"2024-11-20","open":13629,"high":13688,"low":13565,"close":13678,"volume":70},{"date":"2024-11-21","open":13792,"high":13905,"low":13693,"close":13905,"volume":56},{"date":"2024-11-22","open":13904,"high":13904,"low":13485,"close":13796,"volume":85},{"date":"2024-11-25","open":13792,"high":13910,"low":13713,"close":13910,"volume":92},{"date":"2024-11-26","open":13910,"high":13940,"low":13654,"close":13693,"volume":29},{"date":"2024-11-27","open":13692,"high":13692,"low":13495,"close":13599,"volume":1044},{"date":"2024-11-28","open":13713,"high":13713,"low":13565,"close":13565,"volume":29},{"date":"2024-11-29","open":13891,"high":13891,"low":13284,"close":13486,"volume":139},{"date":"2024-12-02","open":13718,"high":13718,"low":13392,"close":13555,"volume":186},{"date":"2024-12-03","open":13614,"high":13619,"low":13614,"close":13619,"volume":25},{"date":"2024-12-04","open":13723,"high":13866,"low":13723,"close":13836,"volume":110},{"date":"2024-12-05","open":13876,"high":13905,"low":13851,"close":13900,"volume":88},{"date":"2024-12-06","open":13904,"high":13934,"low":13904,"close":13934,"volume":24},{"date":"2024-12-09","open":13939,"high":14042,"low":13934,"close":14018,"volume":237},{"date":"2024-12-10","open":14042,"high":14042,"low":13929,"close":13934,"volume":79},{"date":"2024-12-11","open":13973,"high":13973,"low":13880,"close":13880,"volume":67},{"date":"2024-12-12","open":14043,"high":14043,"low":13841,"close":13974,"volume":17},{"date":"2024-12-13","open":13935,"high":13935,"low":13831,"close":13831,"volume":50},{"date":"2024-12-16","open":13530,"high":13825,"low":13530,"close":13791,"volume":117},{"date":"2024-12-17","open":13623,"high":13796,"low":13515,"close":13515,"volume":90},{"date":"2024-12-18","open":13564,"high":13564,"low":13426,"close":13426,"volume":83},{"date":"2024-12-19","open":13766,"high":13766,"low":13278,"close":13357,"volume":903},{"date":"2024-12-20","open":13362,"high":13599,"low":13362,"close":13599,"volume":40},{"date":"2024-12-23","open":13421,"high":13520,"low":13308,"close":13520,"volume":83},{"date":"2024-12-24","open":13692,"high":13722,"low":13692,"close":13722,"volume":105},{"date":"2024-12-26","open":13791,"high":13939,"low":13712,"close":13939,"volume":223},{"date":"2024-12-27","open":13797,"high":14083,"low":13797,"close":14004,"volume":264},{"date":"2024-12-30","open":14009,"high":14083,"low":13851,"close":14073,"volume":53},{"date":"2025-01-02","open":14077,"high":14077,"low":13885,"close":14028,"volume":211},{"date":"2025-01-03","open":14083,"high":14083,"low":14048,"close":14048,"volume":14},{"date":"2025-01-06","open":14082,"high":14087,"low":14082,"close":14087,"volume":321},{"date":"2025-01-07","open":14092,"high":14116,"low":13697,"close":13875,"volume":1137},{"date":"2025-01-08","open":13674,"high":13910,"low":13674,"close":13782,"volume":170},{"date":"2025-01-09","open":14088,"high":14088,"low":13782,"close":13782,"volume":160},{"date":"2025-01-10","open":13817,"high":13817,"low":13698,"close":13708,"volume":14},{"date":"2025-01-13","open":13668,"high":13929,"low":13589,"close":13589,"volume":1809},{"date":"2025-01-14","open":13590,"high":13590,"low":13452,"close":13476,"volume":377},{"date":"2025-01-15","open":13475,"high":13717,"low":13303,"close":13303,"volume":161},{"date":"2025-01-16","open":13431,"high":13697,"low":13431,"close":13668,"volume":23},{"date":"2025-01-17","open":13318,"high":13491,"low":13304,"close":13343,"volume":123},{"date":"2025-01-20","open":13653,"high":13653,"low":13342,"close":13510,"volume":497},{"date":"2025-01-21","open":13470,"high":13470,"low":13283,"close":13372,"volume":173},{"date":"2025-01-22","open":13342,"high":13342,"low":13283,"close":13288,"volume":155},{"date":"2025-01-23","open":13317,"high":13317,"low":13229,"close":13229,"volume":142},{"date":"2025-01-24","open":13229,"high":13229,"low":13209,"close":13229,"volume":93},{"date":"2025-01-31","open":13230,"high":13230,"low":13190,"close":13190,"volume":528},{"date":"2025-02-03","open":13170,"high":13170,"low":12529,"close":12800,"volume":1490},{"date":"2025-02-04","open":12948,"high":13042,"low":12628,"close":13042,"volume":458},{"date":"2025-02-05","open":13046,"high":13431,"low":13046,"close":13426,"volume":374},{"date":"2025-02-06","open":13447,"high":13447,"low":13397,"close":13402,"volume":224},{"date":"2025-02-07","open":13244,"high":13383,"low":13244,"close":13313,"volume":34},{"date":"2025-02-10","open":13357,"high":13357,"low":13046,"close":13071,"volume":111},{"date":"2025-02-11","open":13007,"high":13017,"low":12844,"close":12844,"volume":777},{"date":"2025-02-12","open":12884,"high":12924,"low":12771,"close":12909,"volume":165},{"date":"2025-02-13","open":13013,"high":13146,"low":12924,"close":13116,"volume":138},{"date":"2025-02-14","open":13215,"high":13244,"low":13170,"close":13170,"volume":100},{"date":"2025-02-17","open":13170,"high":13170,"low":12845,"close":12884,"volume":326},{"date":"2025-02-18","open":12968,"high":12968,"low":12889,"close":12894,"volume":472},{"date":"2025-02-19","open":13116,"high":13121,"low":13116,"close":13116,"volume":55},{"date":"2025-02-20","open":13230,"high":13230,"low":13022,"close":13022,"volume":139},{"date":"2025-02-21","open":13170,"high":13170,"low":12944,"close":13126,"volume":56},{"date":"2025-02-24","open":13126,"high":13244,"low":13018,"close":13032,"volume":135},{"date":"2025-02-25","open":13031,"high":13031,"low":12977,"close":12982,"volume":57},{"date":"2025-02-26","open":12982,"high":13130,"low":12923,"close":13130,"volume":29},{"date":"2025-02-27","open":13253,"high":13253,"low":13135,"close":13150,"volume":88},{"date":"2025-02-28","open":13254,"high":13289,"low":12963,"close":13244,"volume":670},{"date":"2025-03-04","open":13268,"high":13268,"low":13021,"close":13204,"volume":106},{"date":"2025-03-05","open":13086,"high":13372,"low":13086,"close":13372,"volume":245},{"date":"2025-03-06","open":13378,"high":13688,"low":13338,"close":13688,"volume":482},{"date":"2025-03-07","open":13692,"high":13860,"low":13500,"close":13860,"volume":655},{"date":"2025-03-10","open":13861,"high":13910,"low":13802,"close":13910,"volume":696},{"date":"2025-03-11","open":13613,"high":13964,"low":13490,"close":13579,"volume":265},{"date":"2025-03-12","open":13613,"high":13613,"low":13367,"close":13367,"volume":566},{"date":"2025-03-13","open":13786,"high":13865,"low":13549,"close":13865,"volume":325},{"date":"2025-03-14","open":13707,"high":14082,"low":13707,"close":14033,"volume":262},{"date":"2025-03-17","open":14083,"high":14083,"low":13836,"close":13836,"volume":334},{"date":"2025-03-18","open":13836,"high":13836,"low":13634,"close":13634,"volume":236},{"date":"2025-03-19","open":13659,"high":13871,"low":13659,"close":13841,"volume":5611},{"date":"2025-03-20","open":14073,"high":14073,"low":13910,"close":14063,"volume":2032},{"date":"2025-03-21","open":14018,"high":14067,"low":13973,"close":14033,"volume":52},{"date":"2025-03-24","open":13965,"high":13965,"low":13831,"close":13831,"volume":1022},{"date":"2025-03-25","open":13830,"high":13944,"low":13811,"close":13816,"volume":140},{"date":"2025-03-26","open":13812,"high":13812,"low":13560,"close":13560,"volume":140},{"date":"2025-03-27","open":13683,"high":13683,"low":13491,"close":13614,"volume":141},{"date":"2025-03-28","open":13619,"high":13619,"low":13604,"close":13604,"volume":50},{"date":"2025-03-31","open":13678,"high":13678,"low":13461,"close":13461,"volume":375},{"date":"2025-04-01","open":13639,"high":13752,"low":13639,"close":13752,"volume":70},{"date":"2025-04-02","open":13742,"high":13875,"low":13742,"close":13742,"volume":955},{"date":"2025-04-03","open":13909,"high":13909,"low":13446,"close":13594,"volume":865},{"date":"2025-04-04","open":13490,"high":13510,"low":13278,"close":13308,"volume":672},{"date":"2025-04-07","open":13254,"high":13318,"low":13121,"close":13121,"volume":141},{"date":"2025-04-08","open":13018,"high":13121,"low":12953,"close":13121,"volume":576},{"date":"2025-04-09","open":13121,"high":13205,"low":12963,"close":12963,"volume":453},{"date":"2025-04-10","open":13357,"high":13446,"low":13288,"close":13446,"volume":784},{"date":"2025-04-11","open":13220,"high":13397,"low":13175,"close":13397,"volume":76},{"date":"2025-04-14","open":13278,"high":13377,"low":13199,"close":13352,"volume":30},{"date":"2025-04-15","open":13318,"high":13358,"low":13264,"close":13338,"volume":91},{"date":"2025-04-16","open":13337,"high":13495,"low":13229,"close":13367,"volume":29},{"date":"2025-04-17","open":13343,"high":13368,"low":13210,"close":13323,"volume":38},{"date":"2025-04-18","open":13313,"high":13358,"low":13313,"close":13313,"volume":37},{"date":"2025-04-21","open":13312,"high":13312,"low":13169,"close":13278,"volume":30},{"date":"2025-04-22","open":13278,"high":13377,"low":13278,"close":13377,"volume":712},{"date":"2025-04-23","open":13480,"high":13480,"low":13367,"close":13367,"volume":120},{"date":"2025-04-24","open":13496,"high":13496,"low":13373,"close":13491,"volume":1051},{"date":"2025-04-25","open":13495,"high":13791,"low":13485,"close":13791,"volume":1397},{"date":"2025-04-28","open":13930,"high":13930,"low":13703,"close":13772,"volume":1257},{"date":"2025-04-29","open":13772,"high":13861,"low":13693,"close":13693,"volume":227},{"date":"2025-04-30","open":13683,"high":13950,"low":13683,"close":13920,"volume":587},{"date":"2025-05-02","open":13950,"high":14404,"low":13950,"close":14201,"volume":257},{"date":"2025-05-07","open":13673,"high":14245,"low":13673,"close":14240,"volume":339},{"date":"2025-05-08","open":14304,"high":14304,"low":14003,"close":14087,"volume":130},{"date":"2025-05-09","open":14112,"high":14112,"low":14107,"close":14107,"volume":18},{"date":"2025-05-12","open":14107,"high":14245,"low":14077,"close":14245,"volume":28},{"date":"2025-05-13","open":14240,"high":14521,"low":14210,"close":14521,"volume":355},{"date":"2025-05-14","open":14403,"high":14477,"low":14245,"close":14477,"volume":90},{"date":"2025-05-15","open":14522,"high":14522,"low":14088,"close":14147,"volume":245},{"date":"2025-05-16","open":14166,"high":14225,"low":13944,"close":14092,"volume":151},{"date":"2025-05-19","open":14231,"high":14231,"low":14122,"close":14127,"volume":17},{"date":"2025-05-20","open":14073,"high":14078,"low":13683,"close":13762,"volume":562},{"date":"2025-05-21","open":13811,"high":13845,"low":13747,"close":13791,"volume":48},{"date":"2025-05-22","open":13896,"high":13896,"low":13669,"close":13831,"volume":832},{"date":"2025-05-23","open":13772,"high":13920,"low":13772,"close":13920,"volume":15},{"date":"2025-05-26","open":13939,"high":13939,"low":13801,"close":13811,"volume":102},{"date":"2025-05-27","open":13845,"high":13845,"low":13816,"close":13816,"volume":161},{"date":"2025-05-28","open":13806,"high":14092,"low":13806,"close":14038,"volume":272},{"date":"2025-05-29","open":14093,"high":14093,"low":13930,"close":13974,"volume":124},{"date":"2025-05-30","open":13969,"high":14018,"low":13821,"close":13860,"volume":46},{"date":"2025-06-02","open":13811,"high":13924,"low":13811,"close":13895,"volume":20},{"date":"2025-06-04","open":13925,"high":13935,"low":13812,"close":13900,"volume":186},{"date":"2025-06-05","open":13807,"high":13807,"low":13713,"close":13777,"volume":105},{"date":"2025-06-09","open":13713,"high":13817,"low":13713,"close":13772,"volume":39},{"date":"2025-06-10","open":13776,"high":13776,"low":13658,"close":13722,"volume":146},{"date":"2025-06-11","open":13722,"high":13816,"low":13712,"close":13816,"volume":216},{"date":"2025-06-12","open":13896,"high":13896,"low":13777,"close":13782,"volume":26},{"date":"2025-06-13","open":13772,"high":13772,"low":13720,"close":13772,"volume":53},{"date":"2025-06-16","open":13664,"high":13678,"low":13614,"close":13619,"volume":173},{"date":"2025-06-17","open":13614,"high":13614,"low":13585,"close":13614,"volume":77},{"date":"2025-06-18","open":13486,"high":13708,"low":13486,"close":13555,"volume":662},{"date":"2025-06-19","open":13639,"high":13639,"low":13452,"close":13486,"volume":332},{"date":"2025-06-20","open":13452,"high":13457,"low":13318,"close":13318,"volume":366},{"date":"2025-06-23","open":13358,"high":13457,"low":13121,"close":13175,"volume":808},{"date":"2025-06-24","open":13110,"high":13357,"low":13110,"close":13357,"volume":1080},{"date":"2025-06-25","open":13304,"high":13447,"low":13022,"close":13417,"volume":1948},{"date":"2025-06-26","open":13347,"high":13431,"low":13347,"close":13431,"volume":67},{"date":"2025-06-27","open":13436,"high":13613,"low":13357,"close":13599,"volume":731},{"date":"2025-06-30","open":13618,"high":13653,"low":13485,"close":13574,"volume":210},{"date":"2025-07-01","open":13427,"high":13634,"low":13427,"close":13476,"volume":52},{"date":"2025-07-02","open":13618,"high":13618,"low":13510,"close":13594,"volume":378},{"date":"2025-07-03","open":13594,"high":13653,"low":13475,"close":13653,"volume":604},{"date":"2025-07-04","open":13505,"high":13712,"low":13505,"close":13579,"volume":99},{"date":"2025-07-07","open":13516,"high":13565,"low":13516,"close":13560,"volume":52},{"date":"2025-07-08","open":13669,"high":13713,"low":13600,"close":13713,"volume":768},{"date":"2025-07-09","open":13712,"high":13865,"low":13687,"close":13860,"volume":245},{"date":"2025-07-10","open":13865,"high":13870,"low":13865,"close":13870,"volume":122},{"date":"2025-07-11","open":13836,"high":13851,"low":13743,"close":13752,"volume":267},{"date":"2025-07-14","open":13767,"high":13925,"low":13767,"close":13925,"volume":390},{"date":"2025-07-15","open":14063,"high":14063,"low":13836,"close":13836,"volume":914},{"date":"2025-07-16","open":13940,"high":13940,"low":13452,"close":13461,"volume":1964},{"date":"2025-07-17","open":13461,"high":13580,"low":13402,"close":13402,"volume":315},{"date":"2025-07-18","open":13460,"high":13613,"low":13396,"close":13500,"volume":571},{"date":"2025-07-21","open":13600,"high":13614,"low":13486,"close":13565,"volume":196},{"date":"2025-07-22","open":13550,"high":13550,"low":13486,"close":13545,"volume":106},{"date":"2025-07-23","open":13613,"high":13663,"low":13510,"close":13663,"volume":364},{"date":"2025-07-24","open":13663,"high":13747,"low":13638,"close":13747,"volume":104},{"date":"2025-07-25","open":13865,"high":13865,"low":13648,"close":13648,"volume":239},{"date":"2025-07-28","open":13521,"high":13639,"low":13521,"close":13609,"volume":109},{"date":"2025-07-29","open":13635,"high":13663,"low":13480,"close":13594,"volume":235},{"date":"2025-07-30","open":13550,"high":13550,"low":13437,"close":13476,"volume":412},{"date":"2025-07-31","open":13368,"high":13496,"low":13022,"close":13126,"volume":1450},{"date":"2025-08-01","open":13111,"high":13313,"low":13101,"close":13313,"volume":230},{"date":"2025-08-04","open":13332,"high":13367,"low":13130,"close":13367,"volume":197},{"date":"2025-08-05","open":13391,"high":13520,"low":13391,"close":13456,"volume":149},{"date":"2025-08-06","open":13520,"high":13613,"low":13490,"close":13589,"volume":223},{"date":"2025-08-07","open":13613,"high":13613,"low":13495,"close":13500,"volume":573},{"date":"2025-08-08","open":13506,"high":13649,"low":13506,"close":13609,"volume":303},{"date":"2025-08-11","open":13761,"high":13761,"low":13460,"close":13515,"volume":240},{"date":"2025-08-12","open":13570,"high":13580,"low":13491,"close":13491,"volume":336},{"date":"2025-08-13","open":13560,"high":13688,"low":13516,"close":13688,"volume":455},{"date":"2025-08-14","open":13693,"high":13767,"low":13614,"close":13678,"volume":813},{"date":"2025-08-18","open":13727,"high":13727,"low":13426,"close":13456,"volume":631},{"date":"2025-08-19","open":13555,"high":13555,"low":13432,"close":13535,"volume":219},{"date":"2025-08-20","open":13534,"high":13658,"low":13475,"close":13658,"volume":617},{"date":"2025-08-21","open":13687,"high":13687,"low":13549,"close":13663,"volume":207},{"date":"2025-08-22","open":13713,"high":13863,"low":13713,"close":13841,"volume":226},{"date":"2025-08-25","open":13659,"high":13812,"low":13609,"close":13782,"volume":311},{"date":"2025-08-26","open":13792,"high":13792,"low":13550,"close":13550,"volume":73},{"date":"2025-08-27","open":13481,"high":13604,"low":13457,"close":13604,"volume":104},{"date":"2025-08-28","open":13712,"high":13712,"low":13495,"close":13495,"volume":153},{"date":"2025-08-29","open":13525,"high":13530,"low":13495,"close":13495,"volume":27},{"date":"2025-09-01","open":13417,"high":13417,"low":13239,"close":13338,"volume":344},{"date":"2025-09-02","open":13337,"high":13382,"low":13160,"close":13165,"volume":1629},{"date":"2025-09-03","open":13298,"high":13298,"low":13135,"close":13160,"volume":1568},{"date":"2025-09-04","open":13219,"high":13339,"low":13219,"close":13278,"volume":135},{"date":"2025-09-05","open":13382,"high":13382,"low":12809,"close":13367,"volume":662},{"date":"2025-09-08","open":13367,"high":13421,"low":13367,"close":13377,"volume":164},{"date":"2025-09-09","open":13383,"high":13407,"low":13269,"close":13407,"volume":218},{"date":"2025-09-10","open":13436,"high":13436,"low":13204,"close":13204,"volume":723},{"date":"2025-09-11","open":13258,"high":13347,"low":13258,"close":13308,"volume":309},{"date":"2025-09-12","open":13368,"high":13368,"low":13254,"close":13254,"volume":689},{"date":"2025-09-15","open":13254,"high":13264,"low":13092,"close":13106,"volume":2321},{"date":"2025-09-16","open":13219,"high":13234,"low":13135,"close":13234,"volume":273},{"date":"2025-09-17","open":13309,"high":13318,"low":13309,"close":13318,"volume":92},{"date":"2025-09-18","open":13441,"high":13441,"low":13317,"close":13362,"volume":194},{"date":"2025-09-19","open":13447,"high":13629,"low":13397,"close":13629,"volume":953},{"date":"2025-09-22","open":13639,"high":13639,"low":13461,"close":13565,"volume":938},{"date":"2025-09-23","open":13466,"high":13511,"low":13343,"close":13343,"volume":331},{"date":"2025-09-24","open":13377,"high":13377,"low":13219,"close":13224,"volume":652},{"date":"2025-09-25","open":13383,"high":13383,"low":12982,"close":12982,"volume":2151},{"date":"2025-09-26","open":12987,"high":13105,"low":12987,"close":13012,"volume":1790},{"date":"2025-09-29","open":13042,"high":13077,"low":12879,"close":12894,"volume":7375},{"date":"2025-09-30","open":12913,"high":12952,"low":12681,"close":12691,"volume":2453},{"date":"2025-10-01","open":12691,"high":12869,"low":12691,"close":12869,"volume":93},{"date":"2025-10-02","open":12924,"high":13077,"low":12924,"close":12953,"volume":38},{"date":"2025-10-10","open":13081,"high":13165,"low":13081,"close":13165,"volume":989},{"date":"2025-10-13","open":13166,"high":13244,"low":13106,"close":13244,"volume":1865},{"date":"2025-10-14","open":13243,"high":13288,"low":13130,"close":13130,"volume":1051},{"date":"2025-10-15","open":13205,"high":13274,"low":13200,"close":13269,"volume":1169},{"date":"2025-10-16","open":13309,"high":13318,"low":13161,"close":13269,"volume":65},{"date":"2025-10-17","open":13318,"high":13318,"low":13121,"close":13249,"volume":2126},{"date":"2025-10-20","open":13248,"high":13308,"low":13135,"close":13308,"volume":2020},{"date":"2025-10-21","open":13298,"high":13347,"low":13214,"close":13303,"volume":1099},{"date":"2025-10-22","open":13304,"high":13318,"low":13200,"close":13200,"volume":2461},{"date":"2025-10-23","open":13259,"high":13259,"low":13047,"close":13180,"volume":1029},{"date":"2025-10-24","open":13239,"high":13249,"low":13087,"close":13121,"volume":4341},{"date":"2025-10-27","open":13076,"high":13105,"low":12839,"close":12859,"volume":5928},{"date":"2025-10-28","open":12888,"high":12888,"low":12814,"close":12854,"volume":2254},{"date":"2025-10-29","open":12908,"high":12908,"low":12854,"close":12859,"volume":293},{"date":"2025-10-30","open":12914,"high":12914,"low":12761,"close":12761,"volume":2631},{"date":"2025-10-31","open":12726,"high":12903,"low":12726,"close":12854,"volume":410},{"date":"2025-11-03","open":12982,"high":12982,"low":12489,"close":12637,"volume":4946,"rsi_14":27.32,"sma_20":13217.13,"sma_60":13469.7,"sma_120":13692.51},{"date":"2025-11-04","open":12711,"high":12864,"low":12647,"close":12864,"volume":443,"rsi_14":32.82,"sma_20":13225.9,"sma_60":13461.2,"sma_120":13682.18},{"date":"2025-11-05","open":12909,"high":12973,"low":12144,"close":12731,"volume":1100,"rsi_14":29.47,"sma_20":13218.86,"sma_60":13448.94,"sma_120":13670.54},{"date":"2025-11-06","open":12770,"high":12864,"low":12740,"close":12839,"volume":375,"rsi_14":35.38,"sma_20":13213.13,"sma_60":13436.27,"sma_120":13658.67},{"date":"2025-11-07","open":12839,"high":12844,"low":12622,"close":12627,"volume":1530,"rsi_14":28.05,"sma_20":13185.86,"sma_60":13421.52,"sma_120":13642.67},{"date":"2025-11-10","open":12598,"high":12781,"low":12598,"close":12672,"volume":850,"rsi_14":30.13,"sma_20":13156.87,"sma_60":13405.69,"sma_120":13627.41},{"date":"2025-11-11","open":12529,"high":12731,"low":12509,"close":12519,"volume":3064,"rsi_14":29.23,"sma_20":13125.85,"sma_60":13388.84,"sma_120":13613.66},{"date":"2025-11-12","open":12607,"high":12652,"low":12494,"close":12627,"volume":447,"rsi_14":34.03,"sma_20":13093.36,"sma_60":13374.26,"sma_120":13601.28},{"date":"2025-11-13","open":12750,"high":12799,"low":12647,"close":12726,"volume":933,"rsi_14":38.86,"sma_20":13065.89,"sma_60":13358.02,"sma_120":13589.46},{"date":"2025-11-14","open":12830,"high":12830,"low":12440,"close":12440,"volume":3091,"rsi_14":38.29,"sma_20":13024.88,"sma_60":13337.11,"sma_120":13578.29},{"date":"2025-11-17","open":12287,"high":12711,"low":12287,"close":12706,"volume":2213,"rsi_14":46.4,"sma_20":12994.37,"sma_60":13324.44,"sma_120":13569.12},{"date":"2025-11-18","open":12771,"high":12845,"low":12677,"close":12810,"volume":1097,"rsi_14":48.84,"sma_20":12969.33,"sma_60":13312.19,"sma_120":13560.5},{"date":"2025-11-19","open":12760,"high":12854,"low":12686,"close":12854,"volume":310,"rsi_14":52.24,"sma_20":12951.85,"sma_60":13298.6,"sma_120":13551.5},{"date":"2025-11-20","open":12962,"high":13086,"low":12824,"close":13086,"volume":2762,"rsi_14":55.18,"sma_20":12947.13,"sma_60":13288.86,"sma_120":13545.38},{"date":"2025-11-21","open":13086,"high":13362,"low":13086,"close":13229,"volume":4157,"rsi_14":63.68,"sma_20":12952.66,"sma_60":13278.53,"sma_120":13540.42},{"date":"2025-11-24","open":13238,"high":13367,"low":13194,"close":13283,"volume":1272,"rsi_14":60.52,"sma_20":12974.15,"sma_60":13270.12,"sma_120":13534.04},{"date":"2025-11-25","open":13378,"high":13521,"low":13328,"close":13476,"volume":3158,"rsi_14":68.18,"sma_20":13005.62,"sma_60":13268.87,"sma_120":13529.83},{"date":"2025-11-26","open":13294,"high":13417,"low":13166,"close":13417,"volume":695,"rsi_14":64.43,"sma_20":13033.86,"sma_60":13265.71,"sma_120":13526.08},{"date":"2025-11-27","open":13426,"high":13426,"low":13180,"close":13180,"volume":452,"rsi_14":63.64,"sma_20":13055.1,"sma_60":13260.37,"sma_120":13520.04},{"date":"2025-11-28","open":13274,"high":13421,"low":13224,"close":13421,"volume":538,"rsi_14":66.88,"sma_20":13083.84,"sma_60":13259.12,"sma_120":13516.0},{"date":"2025-12-01","open":13362,"high":13614,"low":13362,"close":13505,"volume":471,"rsi_14":72.92,"sma_20":13127.82,"sma_60":13261.96,"sma_120":13513.71},{"date":"2025-12-02","open":13392,"high":13515,"low":13392,"close":13451,"volume":514,"rsi_14":69.63,"sma_20":13157.55,"sma_60":13266.78,"sma_120":13511.0},{"date":"2025-12-03","open":13387,"high":13431,"low":13318,"close":13318,"volume":1799,"rsi_14":63.87,"sma_20":13187.32,"sma_60":13269.44,"sma_120":13507.58},{"date":"2025-12-04","open":13204,"high":13204,"low":13121,"close":13150,"volume":185,"rsi_14":67.66,"sma_20":13203.06,"sma_60":13267.27,"sma_120":13501.95},{"date":"2025-12-05","open":13121,"high":13234,"low":13022,"close":13234,"volume":833,"rsi_14":64.42,"sma_20":13233.81,"sma_60":13265.01,"sma_120":13497.33},{"date":"2025-12-08","open":13219,"high":13293,"low":13195,"close":13264,"volume":1428,"rsi_14":62.93,"sma_20":13263.82,"sma_60":13263.09,"sma_120":13493.03},{"date":"2025-12-09","open":13056,"high":13278,"low":13056,"close":13249,"volume":56,"rsi_14":61.42,"sma_20":13300.83,"sma_60":13260.42,"sma_120":13489.91},{"date":"2025-12-10","open":13224,"high":13318,"low":13155,"close":13185,"volume":3173,"rsi_14":53.15,"sma_20":13329.07,"sma_60":13260.09,"sma_120":13486.29},{"date":"2025-12-11","open":13214,"high":13269,"low":13081,"close":13269,"volume":7219,"rsi_14":51.3,"sma_20":13356.54,"sma_60":13259.41,"sma_120":13483.87},{"date":"2025-12-12","open":13318,"high":13530,"low":13081,"close":13530,"volume":1238,"rsi_14":57.22,"sma_20":13411.81,"sma_60":13264.08,"sma_120":13484.25},{"date":"2025-12-15","open":13614,"high":13614,"low":13466,"close":13520,"volume":2250,"rsi_14":51.46,"sma_20":13453.05,"sma_60":13271.09,"sma_120":13485.96},{"date":"2025-12-16","open":13244,"high":13658,"low":13244,"close":13658,"volume":624,"rsi_14":57.54,"sma_20":13496.06,"sma_60":13278.25,"sma_120":13490.05},{"date":"2025-12-17","open":13634,"high":13841,"low":13589,"close":13727,"volume":2700,"rsi_14":69.07,"sma_20":13540.3,"sma_60":13285.17,"sma_120":13493.17},{"date":"2025-12-18","open":13767,"high":13767,"low":13565,"close":13589,"volume":200,"rsi_14":56.3,"sma_20":13565.77,"sma_60":13289.0,"sma_120":13494.63},{"date":"2025-12-19","open":13589,"high":13663,"low":13436,"close":13461,"volume":506,"rsi_14":48.39,"sma_20":13577.5,"sma_60":13286.17,"sma_120":13494.87},{"date":"2025-12-22","open":13372,"high":13530,"low":13323,"close":13328,"volume":384,"rsi_14":45.76,"sma_20":13579.74,"sma_60":13282.17,"sma_120":13492.58},{"date":"2025-12-23","open":13357,"high":13619,"low":13357,"close":13491,"volume":814,"rsi_14":55.81,"sma_20":13580.5,"sma_60":13284.67,"sma_120":13491.87},{"date":"2025-12-24","open":13417,"high":13451,"low":13269,"close":13333,"volume":501,"rsi_14":56.19,"sma_20":13576.25,"sma_60":13286.49,"sma_120":13490.66},{"date":"2025-12-26","open":13308,"high":13328,"low":13116,"close":13165,"volume":1452,"rsi_14":47.78,"sma_20":13575.5,"sma_60":13289.57,"sma_120":13487.03},{"date":"2025-12-29","open":13315,"high":13315,"low":13240,"close":13250,"volume":306,"rsi_14":44.07,"sma_20":13557.75,"sma_60":13290.57,"sma_120":13482.11},{"date":"2025-12-30","open":13500,"high":13575,"low":13500,"close":13500,"volume":87,"rsi_14":51.86,"sma_20":13548.25,"sma_60":13297.74,"sma_120":13479.9},{"date":"2026-01-02","open":13680,"high":13700,"low":13560,"close":13680,"volume":1391,"rsi_14":57.89,"sma_20":13550.5,"sma_60":13311.32,"sma_120":13479.36},{"date":"2026-01-05","open":13705,"high":13817,"low":13680,"close":13775,"volume":535,"rsi_14":58.1,"sma_20":13564.25,"sma_60":13323.48,"sma_120":13478.32},{"date":"2026-01-06","open":13425,"high":13795,"low":13415,"close":13685,"volume":2257,"rsi_14":49.18,"sma_20":13582.0,"sma_60":13332.73,"sma_120":13475.28},{"date":"2026-01-07","open":13685,"high":13800,"low":13520,"close":13800,"volume":72,"rsi_14":52.45,"sma_20":13601.25,"sma_60":13340.31,"sma_120":13473.11},{"date":"2026-01-08","open":13735,"high":13870,"low":13620,"close":13840,"volume":364,"rsi_14":49.86,"sma_20":13621.0,"sma_60":13347.23,"sma_120":13472.28},{"date":"2026-01-09","open":13870,"high":13945,"low":13800,"close":13930,"volume":576,"rsi_14":50.4,"sma_20":13646.0,"sma_60":13357.56,"sma_120":13470.74},{"date":"2026-01-12","open":13980,"high":14200,"low":13975,"close":14200,"volume":2562,"rsi_14":60.71,"sma_20":13687.75,"sma_60":13370.06,"sma_120":13472.2},{"date":"2026-01-13","open":14200,"high":14285,"low":14140,"close":14210,"volume":1432,"rsi_14":65.15,"sma_20":13725.75,"sma_60":13382.73,"sma_120":13476.91},{"date":"2026-01-14","open":14210,"high":14270,"low":14145,"close":14240,"volume":1634,"rsi_14":70.74,"sma_20":13752.0,"sma_60":13396.23,"sma_120":13482.37},{"date":"2026-01-15","open":14010,"high":14305,"low":14000,"close":14295,"volume":555,"rsi_14":68.79,"sma_20":13781.5,"sma_60":13409.64,"sma_120":13487.45},{"date":"2026-01-16","open":14200,"high":14310,"low":14200,"close":14290,"volume":2162,"rsi_14":75.92,"sma_20":13803.75,"sma_60":13423.05,"sma_120":13491.95},{"date":"2026-01-19","open":14310,"high":14310,"low":14150,"close":14295,"volume":66,"rsi_14":85.71,"sma_20":13822.75,"sma_60":13438.3,"sma_120":13496.66},{"date":"2026-01-20","open":14285,"high":14285,"low":14025,"close":14025,"volume":619,"rsi_14":75.75,"sma_20":13835.25,"sma_60":13449.39,"sma_120":13498.12},{"date":"2026-01-21","open":14240,"high":14240,"low":13935,"close":14075,"volume":229,"rsi_14":72.03,"sma_20":13856.75,"sma_60":13462.3,"sma_120":13499.28},{"date":"2026-01-22","open":13895,"high":14200,"low":13895,"close":14195,"volume":292,"rsi_14":70.68,"sma_20":13891.0,"sma_60":13481.63,"sma_120":13502.28},{"date":"2026-01-23","open":14235,"high":14235,"low":13965,"close":13965,"volume":650,"rsi_14":56.88,"sma_20":13905.5,"sma_60":13497.21,"sma_120":13503.7},{"date":"2026-01-26","open":13900,"high":13910,"low":13700,"close":13700,"volume":324,"rsi_14":50.48,"sma_20":13914.75,"sma_60":13508.29,"sma_120":13503.03},{"date":"2026-01-27","open":13675,"high":13860,"low":13675,"close":13850,"volume":465,"rsi_14":51.57,"sma_20":13940.0,"sma_60":13523.53,"sma_120":13504.61},{"date":"2026-01-28","open":13690,"high":13750,"low":13600,"close":13750,"volume":1628,"rsi_14":47.27,"sma_20":13965.0,"sma_60":13535.53,"sma_120":13508.32},{"date":"2026-01-29","open":13670,"high":13775,"low":13470,"close":13470,"volume":818,"rsi_14":37.5,"sma_20":13963.5,"sma_60":13546.52,"sma_120":13508.11},{"date":"2026-01-30","open":13470,"high":13715,"low":13470,"close":13715,"volume":182,"rsi_14":36.64,"sma_20":13965.25,"sma_60":13557.77,"sma_120":13509.49},{"date":"2026-02-02","open":13800,"high":14045,"low":13800,"close":13930,"volume":461,"rsi_14":43.07,"sma_20":13973.0,"sma_60":13574.86,"sma_120":13511.9},{"date":"2026-02-03","open":13930,"high":14055,"low":13860,"close":14055,"volume":312,"rsi_14":45.63,"sma_20":13991.5,"sma_60":13592.19,"sma_120":13514.23},{"date":"2026-02-04","open":14055,"high":14107,"low":14035,"close":14045,"volume":526,"rsi_14":43.96,"sma_20":14003.75,"sma_60":13612.94,"sma_120":13517.23},{"date":"2026-02-05","open":14065,"high":14235,"low":14055,"close":14225,"volume":1038,"rsi_14":48.55,"sma_20":14023.0,"sma_60":13635.94,"sma_120":13520.81},{"date":"2026-02-06","open":14230,"high":14335,"low":13800,"close":14235,"volume":728,"rsi_14":48.67,"sma_20":14038.25,"sma_60":13661.69,"sma_120":13525.27},{"date":"2026-02-09","open":14305,"high":14435,"low":14250,"close":14345,"volume":361,"rsi_14":57.66,"sma_20":14045.5,"sma_60":13687.44,"sma_120":13530.85},{"date":"2026-02-10","open":14160,"high":14420,"low":14105,"close":14420,"volume":240,"rsi_14":58.16,"sma_20":14056.0,"sma_60":13712.76,"sma_120":13535.39},{"date":"2026-02-11","open":14420,"high":14565,"low":14110,"close":14540,"volume":219,"rsi_14":58.16,"sma_20":14071.0,"sma_60":13744.94,"sma_120":13541.02},{"date":"2026-02-12","open":14540,"high":14540,"low":14305,"close":14320,"volume":50,"rsi_14":58.43,"sma_20":14072.25,"sma_60":13768.93,"sma_120":13546.68},{"date":"2026-02-13","open":14300,"high":14400,"low":14120,"close":14260,"volume":371,"rsi_14":64.74,"sma_20":14070.75,"sma_60":13790.19,"sma_120":13551.19},{"date":"2026-02-19","open":14400,"high":14400,"low":14275,"close":14300,"volume":608,"rsi_14":62.57,"sma_20":14071.0,"sma_60":13811.35,"sma_120":13554.98},{"date":"2026-02-20","open":14350,"high":14350,"low":14220,"close":14235,"volume":60,"rsi_14":63.82,"sma_20":14081.5,"sma_60":13827.51,"sma_120":13558.18},{"date":"2026-02-23","open":14235,"high":14600,"low":14235,"close":14545,"volume":280,"rsi_14":80.11,"sma_20":14105.0,"sma_60":13846.42,"sma_120":13562.47},{"date":"2026-02-24","open":14510,"high":14685,"low":14510,"close":14585,"volume":214,"rsi_14":77.53,"sma_20":14124.5,"sma_60":13865.08,"sma_120":13567.6},{"date":"2026-02-25","open":14585,"high":14845,"low":14585,"close":14845,"volume":513,"rsi_14":78.15,"sma_20":14168.5,"sma_60":13884.83,"sma_120":13576.85},{"date":"2026-02-26","open":14830,"high":14830,"low":14525,"close":14825,"volume":346,"rsi_14":75.33,"sma_20":14224.75,"sma_60":13905.25,"sma_120":13585.48},{"date":"2026-02-27","open":14825,"high":14825,"low":14615,"close":14680,"volume":246,"rsi_14":69.18,"sma_20":14266.25,"sma_60":13927.25,"sma_120":13593.81},{"date":"2026-03-03","open":14575,"high":15185,"low":14385,"close":14455,"volume":1728,"rsi_14":64.26,"sma_20":14311.41,"sma_60":13944.72,"sma_120":13601.92},{"date":"2026-03-04","open":14505,"high":14620,"low":14090,"close":14090,"volume":418,"rsi_14":51.3,"sma_20":14352.08,"sma_60":13954.61,"sma_120":13608.28},{"date":"2026-03-05","open":14060,"high":14225,"low":13985,"close":14150,"volume":272,"rsi_14":49.97,"sma_20":14383.53,"sma_60":13966.43,"sma_120":13616.6},{"date":"2026-03-06","open":14170,"high":14315,"low":14025,"close":14025,"volume":508,"rsi_14":44.57,"sma_20":14397.9,"sma_60":13978.38,"sma_120":13623.91},{"date":"2026-03-09","open":14055,"high":14320,"low":13280,"close":13460,"volume":3282,"rsi_14":30.68,"sma_20":14377.38,"sma_60":13983.63,"sma_120":13625.45},{"date":"2026-03-10","open":13245,"high":13710,"low":13245,"close":13577,"volume":713,"rsi_14":37.44,"sma_20":14363.29,"sma_60":13989.43,"sma_120":13627.22},{"date":"2026-03-11","open":13675,"high":13852,"low":13675,"close":13760,"volume":207,"rsi_14":43.35,"sma_20":14349.48,"sma_60":13997.83,"sma_120":13630.46},{"date":"2026-03-12","open":13785,"high":13810,"low":13520,"close":13630,"volume":282,"rsi_14":40.07,"sma_20":14328.58,"sma_60":14004.28,"sma_120":13632.35},{"date":"2026-03-13","open":13750,"high":13750,"low":13572,"close":13650,"volume":86,"rsi_14":41.67,"sma_20":14303.19,"sma_60":14012.15,"sma_120":13636.12},{"date":"2026-03-16","open":13520,"high":13575,"low":13350,"close":13350,"volume":816,"rsi_14":28.76,"sma_20":14258.84,"sma_60":14013.53,"sma_120":13636.47},{"date":"2026-03-17","open":13350,"high":13595,"low":13350,"close":13395,"volume":1112,"rsi_14":28.93,"sma_20":14210.78,"sma_60":14011.26,"sma_120":13637.67},{"date":"2026-03-18","open":13335,"high":13525,"low":13335,"close":13505,"volume":80,"rsi_14":24.22,"sma_20":14179.29,"sma_60":14011.01,"sma_120":13641.05},{"date":"2026-03-19","open":13570,"high":13570,"low":13280,"close":13300,"volume":812,"rsi_14":22.34,"sma_20":14140.41,"sma_60":14004.97,"sma_120":13641.61},{"date":"2026-03-20","open":13300,"high":13510,"low":13300,"close":13420,"volume":370,"rsi_14":27.62,"sma_20":14105.61,"sma_60":13999.79,"sma_120":13642.48},{"date":"2026-03-23","open":13505,"high":13655,"low":13260,"close":13260,"volume":134,"rsi_14":26.15,"sma_20":14065.96,"sma_60":13994.24,"sma_120":13641.62},{"date":"2026-03-24","open":13155,"high":13345,"low":13105,"close":13290,"volume":116,"rsi_14":31.57,"sma_20":14012.32,"sma_60":13991.36,"sma_120":13638.76},{"date":"2026-03-25","open":13290,"high":13545,"low":13250,"close":13545,"volume":78,"rsi_14":37.21,"sma_20":13969.61,"sma_60":13995.04,"sma_120":13638.6},{"date":"2026-03-26","open":13560,"high":13560,"low":13420,"close":13480,"volume":66,"rsi_14":38.18,"sma_20":13910.61,"sma_60":13994.87,"sma_120":13639.77},{"date":"2026-03-27","open":13470,"high":13490,"low":13270,"close":13415,"volume":74,"rsi_14":48.75,"sma_20":13849.31,"sma_60":13996.27,"sma_120":13641.38},{"date":"2026-03-30","open":13415,"high":13415,"low":13005,"close":13080,"volume":308,"rsi_14":37.72,"sma_20":13778.28,"sma_60":13994.84,"sma_120":13642.21},{"date":"2026-03-31","open":13135,"high":13390,"low":13135,"close":13390,"volume":1134,"rsi_14":41.4,"sma_20":13724.3,"sma_60":14000.24,"sma_120":13645.4},{"date":"2026-04-01","open":13390,"high":13615,"low":13255,"close":13480,"volume":59,"rsi_14":46.45,"sma_20":13693.38,"sma_60":14002.99,"sma_120":13650.36},{"date":"2026-04-02","open":13560,"high":13635,"low":13480,"close":13480,"volume":28,"rsi_14":45.93,"sma_20":13659.42,"sma_60":14002.73,"sma_120":13657.03},{"date":"2026-04-03","open":13545,"high":13545,"low":13340,"close":13505,"volume":28,"rsi_14":54.27,"sma_20":13633.06,"sma_60":14001.32,"sma_120":13662.4},{"date":"2026-04-06","open":13545,"high":13555,"low":13260,"close":13270,"volume":308,"rsi_14":43.03,"sma_20":13614.33,"sma_60":13994.4,"sma_120":13663.57},{"date":"2026-04-07","open":13665,"high":13665,"low":13320,"close":13370,"volume":924,"rsi_14":42.73,"sma_20":13594.67,"sma_60":13987.24,"sma_120":13663.77},{"date":"2026-04-08","open":13770,"high":13770,"low":13295,"close":13725,"volume":112,"rsi_14":55.16,"sma_20":13583.48,"sma_60":13985.32,"sma_120":13666.27},{"date":"2026-04-09","open":13805,"high":13805,"low":13725,"close":13740,"volume":53,"rsi_14":53.03,"sma_20":13579.64,"sma_60":13982.15,"sma_120":13669.86},{"date":"2026-04-10","open":13675,"high":13845,"low":13590,"close":13760,"volume":98,"rsi_14":57.57,"sma_20":13575.78,"sma_60":13974.82,"sma_120":13672.44},{"date":"2026-04-13","open":13760,"high":13810,"low":13460,"close":13460,"volume":93,"rsi_14":49.74,"sma_20":13572.12,"sma_60":13962.32,"sma_120":13672.52},{"date":"2026-04-14","open":13465,"high":13630,"low":13460,"close":13470,"volume":2099,"rsi_14":43.86,"sma_20":13566.68,"sma_60":13949.49,"sma_120":13672.86},{"date":"2026-04-15","open":13415,"high":13525,"low":13390,"close":13485,"volume":876,"rsi_14":45.66,"sma_20":13556.42,"sma_60":13935.99,"sma_120":13672.81},{"date":"2026-04-16","open":13590,"high":13590,"low":13440,"close":13440,"volume":264,"rsi_14":46.12,"sma_20":13554.3,"sma_60":13921.82,"sma_120":13672.43},{"date":"2026-04-17","open":13515,"high":13515,"low":13385,"close":13385,"volume":694,"rsi_14":53.56,"sma_20":13543.35,"sma_60":13906.65,"sma_120":13672.48},{"date":"2026-04-20","open":13300,"high":13465,"low":13300,"close":13460,"volume":189,"rsi_14":46.28,"sma_20":13544.25,"sma_60":13897.24,"sma_120":13673.31},{"date":"2026-04-21","open":13360,"high":13425,"low":13300,"close":13335,"volume":432,"rsi_14":39.43,"sma_20":13537.39,"sma_60":13884.9,"sma_120":13673.6},{"date":"2026-04-22","open":13390,"high":13400,"low":13250,"close":13300,"volume":419,"rsi_14":38.57,"sma_20":13515.85,"sma_60":13869.99,"sma_120":13675.81},{"date":"2026-04-23","open":13325,"high":13335,"low":13210,"close":13240,"volume":779,"rsi_14":36.19,"sma_20":13494.6,"sma_60":13857.9,"sma_120":13677.56},{"date":"2026-04-24","open":13225,"high":13225,"low":13075,"close":13105,"volume":453,"rsi_14":43.87,"sma_20":13469.9,"sma_60":13847.99,"sma_120":13678.14},{"date":"2026-04-27","open":13820,"high":13820,"low":12925,"close":12940,"volume":1824,"rsi_14":34.75,"sma_20":13453.93,"sma_60":13832.82,"sma_120":13678.18},{"date":"2026-04-28","open":12940,"high":12940,"low":12730,"close":12730,"volume":1705,"rsi_14":10.67,"sma_20":13411.75,"sma_60":13815.82,"sma_120":13675.68},{"date":"2026-04-29","open":12810,"high":12870,"low":12730,"close":12820,"volume":261,"rsi_14":15.67,"sma_20":13369.51,"sma_60":13804.99,"sma_120":13675.76},{"date":"2026-04-30","open":12990,"high":12990,"low":12790,"close":12790,"volume":560,"rsi_14":14.07,"sma_20":13325.76,"sma_60":13789.57,"sma_120":13673.67},{"date":"2026-05-04","open":12735,"high":12795,"low":12635,"close":12750,"volume":815,"rsi_14":17.43,"sma_20":13278.75,"sma_60":13769.9,"sma_120":13672.38},{"date":"2026-05-06","open":12750,"high":12870,"low":12680,"close":12840,"volume":638,"rsi_14":23.08,"sma_20":13257.25,"sma_60":13749.65,"sma_120":13670.92},{"date":"2026-05-07","open":12925,"high":13250,"low":12840,"close":13130,"volume":514,"rsi_14":37.72,"sma_20":13245.25,"sma_60":13734.4,"sma_120":13673.67},{"date":"2026-05-08","open":13270,"high":13325,"low":13265,"close":13285,"volume":515,"rsi_14":45.02,"sma_20":13223.25,"sma_60":13718.74,"sma_120":13677.34},{"date":"2026-05-11","open":13115,"high":13300,"low":13115,"close":13225,"volume":3603,"rsi_14":44.87,"sma_20":13197.5,"sma_60":13701.9,"sma_120":13681.8},{"date":"2026-05-12","open":13195,"high":13240,"low":13160,"close":13170,"volume":459,"rsi_14":40.58,"sma_20":13168.0,"sma_60":13682.32,"sma_120":13684.88},{"date":"2026-05-13","open":13230,"high":13260,"low":13125,"close":13150,"volume":555,"rsi_14":43.55,"sma_20":13152.5,"sma_60":13661.15,"sma_120":13686.96},{"date":"2026-05-14","open":13160,"high":13250,"low":13150,"close":13230,"volume":1071,"rsi_14":47.64,"sma_20":13140.5,"sma_60":13639.32,"sma_120":13692.13},{"date":"2026-05-15","open":13290,"high":13315,"low":13205,"close":13235,"volume":97,"rsi_14":49.82,"sma_20":13128.0,"sma_60":13621.24,"sma_120":13695.08},{"date":"2026-05-18","open":13240,"high":13295,"low":13140,"close":13140,"volume":1159,"rsi_14":51.26,"sma_20":13113.0,"sma_60":13602.57,"sma_120":13696.38},{"date":"2026-05-19","open":13095,"high":13165,"low":13095,"close":13135,"volume":88,"rsi_14":57.96,"sma_20":13100.5,"sma_60":13583.15,"sma_120":13697.25},{"date":"2026-05-20","open":13130,"high":13175,"low":13100,"close":13175,"volume":87,"rsi_14":71.09,"sma_20":13086.25,"sma_60":13565.49,"sma_120":13696.5},{"date":"2026-05-21","open":13075,"high":13250,"low":13045,"close":13240,"volume":2372,"rsi_14":70.39,"sma_20":13081.5,"sma_60":13543.74,"sma_120":13695.08},{"date":"2026-05-22","open":13180,"high":13390,"low":13180,"close":13330,"volume":463,"rsi_14":74.77,"sma_20":13083.0,"sma_60":13522.82,"sma_120":13693.95},{"date":"2026-05-26","open":13390,"high":13395,"low":13180,"close":13225,"volume":111,"rsi_14":70.56,"sma_20":13082.25,"sma_60":13495.82,"sma_120":13690.33},{"date":"2026-05-27","open":13255,"high":13255,"low":13145,"close":13215,"volume":88,"rsi_14":67.44,"sma_20":13087.75,"sma_60":13468.99,"sma_120":13687.12},{"date":"2026-05-28","open":13235,"high":13235,"low":12980,"close":12995,"volume":186,"rsi_14":43.28,"sma_20":13090.5,"sma_60":13440.9,"sma_120":13684.08},{"date":"2026-05-29","open":12930,"high":12995,"low":12795,"close":12805,"volume":1102,"rsi_14":26.92,"sma_20":13094.25,"sma_60":13410.1,"sma_120":13677.41},{"date":"2026-06-01","open":12790,"high":13080,"low":12790,"close":12975,"volume":127,"rsi_14":39.13,"sma_20":13102.0,"sma_60":13388.3,"sma_120":13671.45},{"date":"2026-06-02","open":12920,"high":13130,"low":12830,"close":13130,"volume":582,"rsi_14":48.4,"sma_20":13119.0,"sma_60":13368.06,"sma_120":13667.24},{"date":"2026-06-04","open":13395,"high":13515,"low":13330,"close":13395,"volume":2418,"rsi_14":58.19,"sma_20":13151.25,"sma_60":13354.35,"sma_120":13666.37},{"date":"2026-06-05","open":13395,"high":13785,"low":13375,"close":13590,"volume":383,"rsi_14":61.18,"sma_20":13188.75,"sma_60":13353.44,"sma_120":13668.54},{"date":"2026-06-08","open":13730,"high":17665,"low":13420,"close":13420,"volume":700,"rsi_14":55.21,"sma_20":13203.25,"sma_60":13347.72,"sma_120":13668.58},{"date":"2026-06-09","open":13205,"high":13465,"low":13205,"close":13240,"volume":298,"rsi_14":52.69,"sma_20":13201.0,"sma_60":13335.91,"sma_120":13666.87},{"date":"2026-06-10","open":13325,"high":13455,"low":13255,"close":13375,"volume":424,"rsi_14":56.03,"sma_20":13208.5,"sma_60":13328.55,"sma_120":13666.41},{"date":"2026-06-11","open":13375,"high":13585,"low":13335,"close":13335,"volume":229,"rsi_14":54.02,"sma_20":13216.75,"sma_60":13320.18,"sma_120":13666.16},{"date":"2026-06-12","open":13250,"high":13445,"low":13250,"close":13400,"volume":327,"rsi_14":54.02,"sma_20":13229.25,"sma_60":13317.96,"sma_120":13665.74},{"date":"2026-06-15","open":13370,"high":14250,"low":13370,"close":14250,"volume":1509,"rsi_14":66.73,"sma_20":13280.25,"sma_60":13329.14,"sma_120":13670.2},{"date":"2026-06-16","open":14295,"high":14600,"low":14225,"close":14320,"volume":277,"rsi_14":70.17,"sma_20":13334.5,"sma_60":13339.64,"sma_120":13675.33},{"date":"2026-06-17","open":14335,"high":14335,"low":14030,"close":14030,"volume":335,"rsi_14":63.61,"sma_20":13379.0,"sma_60":13348.77,"sma_120":13676.87},{"date":"2026-06-18","open":14060,"high":14145,"low":13990,"close":14145,"volume":2699,"rsi_14":69.9,"sma_20":13429.5,"sma_60":13357.78,"sma_120":13678.79},{"date":"2026-06-19","open":13960,"high":14275,"low":13960,"close":14215,"volume":1170,"rsi_14":75.45,"sma_20":13481.5,"sma_60":13370.67,"sma_120":13682.45},{"date":"2026-06-22","open":14145,"high":14145,"low":13730,"close":13730,"volume":561,"rsi_14":62.24,"sma_20":13506.0,"sma_60":13374.96,"sma_120":13683.16},{"date":"2026-06-23","open":13805,"high":13920,"low":13685,"close":13920,"volume":349,"rsi_14":62.66,"sma_20":13535.5,"sma_60":13378.12,"sma_120":13686.58},{"date":"2026-06-24","open":13920,"high":13920,"low":13680,"close":13685,"volume":404,"rsi_14":54.69,"sma_20":13558.5,"sma_60":13378.45,"sma_120":13686.66},{"date":"2026-06-25","open":13610,"high":13755,"low":13610,"close":13755,"volume":1208,"rsi_14":52.78,"sma_20":13585.5,"sma_60":13381.05,"sma_120":13688.66},{"date":"2026-06-26","open":13830,"high":13855,"low":13430,"close":13705,"volume":519,"rsi_14":55.01,"sma_20":13621.0,"sma_60":13388.48,"sma_120":13691.66},{"date":"2026-06-29","open":13640,"high":13855,"low":13640,"close":13855,"volume":323,"rsi_14":60.92,"sma_20":13673.5,"sma_60":13393.17,"sma_120":13696.7},{"date":"2026-06-30","open":13900,"high":14005,"low":13737,"close":13840,"volume":45,"rsi_14":58.63,"sma_20":13716.75,"sma_60":13396.09,"sma_120":13699.54},{"date":"2026-07-01","open":13790,"high":13825,"low":13655,"close":13805,"volume":571,"rsi_14":58.74,"sma_20":13750.5,"sma_60":13398.42,"sma_120":13700.58},{"date":"2026-07-02","open":13815,"high":13970,"low":13815,"close":13970,"volume":102,"rsi_14":60.22,"sma_20":13779.25,"sma_60":13403.08,"sma_120":13702.2},{"date":"2026-07-03","open":13905,"high":13920,"low":13785,"close":13915,"volume":16,"rsi_14":41.6,"sma_20":13795.5,"sma_60":13413.83,"sma_120":13704.12},{"date":"2026-07-06","open":13970,"high":14105,"low":13820,"close":14060,"volume":602,"rsi_14":43.72,"sma_20":13827.5,"sma_60":13425.33,"sma_120":13706.29},{"date":"2026-07-07","open":13975,"high":14070,"low":13950,"close":14070,"volume":210,"rsi_14":51.12,"sma_20":13869.0,"sma_60":13431.08,"sma_120":13708.2},{"date":"2026-07-08","open":13985,"high":13985,"low":13825,"close":13860,"volume":152,"rsi_14":42.44,"sma_20":13893.25,"sma_60":13433.08,"sma_120":13707.62},{"date":"2026-07-09","open":13900,"high":13900,"low":13770,"close":13770,"volume":218,"rsi_14":38.32,"sma_20":13915.0,"sma_60":13433.25,"sma_120":13704.04},{"date":"2026-07-10","open":13770,"high":14010,"low":13710,"close":13980,"volume":323,"rsi_14":57.67,"sma_20":13944.0,"sma_60":13441.92,"sma_120":13702.12},{"date":"2026-07-13","open":13895,"high":13940,"low":13390,"close":13890,"volume":126,"rsi_14":49.02,"sma_20":13926.0,"sma_60":13448.92,"sma_120":13699.2},{"date":"2026-07-14","open":13825,"high":13825,"low":13620,"close":13670,"volume":300,"rsi_14":49.5,"sma_20":13893.5,"sma_60":13452.0,"sma_120":13693.99},{"date":"2026-07-15","open":13730,"high":13805,"low":13730,"close":13770,"volume":77,"rsi_14":50.49,"sma_20":13880.5,"sma_60":13457.5,"sma_120":13689.66},{"date":"2026-07-16","open":13775,"high":13830,"low":13775,"close":13830,"volume":508,"rsi_14":54.02,"sma_20":13864.75,"sma_60":13464.92,"sma_120":13685.79},{"date":"2026-07-20","open":14230,"high":14230,"low":13930,"close":14045,"volume":91,"rsi_14":55.86,"sma_20":13856.25,"sma_60":13474.67,"sma_120":13685.95},{"date":"2026-07-21","open":13860,"high":14095,"low":13830,"close":13830,"volume":176,"rsi_14":49.73,"sma_20":13861.25,"sma_60":13482.92,"sma_120":13683.91},{"date":"2026-07-22","open":13740,"high":13740,"low":13605,"close":13625,"volume":47,"rsi_14":45.48,"sma_20":13846.5,"sma_60":13488.33,"sma_120":13679.16},{"date":"2026-07-23","open":13615,"high":13615,"low":13460,"close":13545,"volume":222,"rsi_14":38.85,"sma_20":13839.5,"sma_60":13493.42,"sma_120":13675.66},{"date":"2026-07-24","open":13515,"high":13515,"low":13380,"close":13380,"volume":222,"rsi_14":36.72,"sma_20":13820.75,"sma_60":13498.0,"sma_120":13672.99},{"date":"2026-07-27","open":13380,"high":13605,"low":13380,"close":13605,"volume":158,"rsi_14":39.14,"sma_20":13815.75,"sma_60":13509.08,"sma_120":13670.95},{"date":"2026-07-28","open":13605,"high":13615,"low":13535,"close":13615,"volume":123,"rsi_14":39.14,"sma_20":13803.75,"sma_60":13523.83,"sma_120":13669.83},{"date":"2026-07-29","open":13540,"high":13785,"low":13540,"close":13630,"volume":1939,"rsi_14":43.95,"sma_20":13793.25,"sma_60":13537.33,"sma_120":13671.16},{"date":"2026-07-30","open":13580,"high":13580,"low":13340,"close":13340,"volume":443,"rsi_14":39.76,"sma_20":13770.0,"sma_60":13546.5,"sma_120":13668.04},{"date":"2026-07-31","open":13285,"high":13430,"low":13285,"close":13350,"volume":248,"rsi_14":33.42,"sma_20":13739.0,"sma_60":13556.5,"sma_120":13663.2},{"date":"2026-08-03","open":13310,"high":13455,"low":13175,"close":13400,"volume":470,"rsi_14":36.83,"sma_20":13713.25,"sma_60":13565.83,"sma_120":13657.74},{"date":"2026-08-04","open":13530,"high":13530,"low":13385,"close":13385,"volume":25,"rsi_14":41.39,"sma_20":13679.5,"sma_60":13570.08,"sma_120":13652.24},{"date":"2026-08-05","open":13385,"high":13480,"low":13280,"close":13470,"volume":25,"rsi_14":40.85,"sma_20":13649.5,"sma_60":13573.17,"sma_120":13645.95},{"date":"2026-08-06","open":13415,"high":13435,"low":13235,"close":13235,"volume":373,"rsi_14":33.61,"sma_20":13618.25,"sma_60":13573.33,"sma_120":13637.62},{"date":"2026-08-07","open":13390,"high":13390,"low":13215,"close":13305,"volume":463,"rsi_14":27.84,"sma_20":13595.0,"sma_60":13575.58,"sma_120":13628.95},{"date":"2026-08-10","open":13305,"high":13325,"low":13175,"close":13315,"volume":171,"rsi_14":32.42,"sma_20":13561.75,"sma_60":13578.33,"sma_120":13619.74},{"date":"2026-08-11","open":13285,"high":13310,"low":13195,"close":13215,"volume":699,"rsi_14":34.93,"sma_20":13528.0,"sma_60":13578.08,"sma_120":13608.7},{"date":"2026-08-12","open":13320,"high":13320,"low":13220,"close":13235,"volume":18,"rsi_14":38.08,"sma_20":13506.25,"sma_60":13578.08,"sma_120":13599.66},{"date":"2026-08-13","open":13485,"high":13485,"low":13145,"close":13225,"volume":39,"rsi_14":43.23,"sma_20":13479.0,"sma_60":13579.5,"sma_120":13591.04},{"date":"2026-08-14","open":13205,"high":13220,"low":13105,"close":13125,"volume":258,"rsi_14":26.47,"sma_20":13443.75,"sma_60":13579.33,"sma_120":13581.24},{"date":"2026-08-18","open":13125,"high":13125,"low":12865,"close":12960,"volume":2006,"rsi_14":22.13,"sma_20":13389.5,"sma_60":13575.75,"sma_120":13570.62},{"date":"2026-08-19","open":12960,"high":13040,"low":12680,"close":12720,"volume":204,"rsi_14":17.5,"sma_20":13334.0,"sma_60":13567.08,"sma_120":13555.41},{"date":"2026-08-20","open":12705,"high":12845,"low":12595,"close":12835,"volume":114,"rsi_14":29.39,"sma_20":13294.5,"sma_60":13558.83,"sma_120":13540.83},{"date":"2026-08-21","open":12835,"high":12835,"low":12695,"close":12695,"volume":100,"rsi_14":25.83,"sma_20":13252.0,"sma_60":13550.0,"sma_120":13522.91},{"date":"2026-08-24","open":12870,"high":12870,"low":12695,"close":12700,"volume":46,"rsi_14":23.28,"sma_20":13218.0,"sma_60":13541.42,"sma_120":13505.2},{"date":"2026-08-25","open":12845,"high":12845,"low":12610,"close":12610,"volume":33,"rsi_14":22.02,"sma_20":13168.25,"sma_60":13535.0,"sma_120":13487.95},{"date":"2026-08-26","open":12565,"high":12637,"low":12505,"close":12580,"volume":655,"rsi_14":16.54,"sma_20":13116.5,"sma_60":13531.25,"sma_120":13470.67},{"date":"2026-08-27","open":12565,"high":12565,"low":12145,"close":12160,"volume":717,"rsi_14":14.52,"sma_20":13043.0,"sma_60":13517.67,"sma_120":13452.98},{"date":"2026-08-28","open":12160,"high":12170,"low":11975,"close":12005,"volume":1517,"rsi_14":9.38,"sma_20":12976.25,"sma_60":13498.92,"sma_120":13433.49},{"date":"2026-08-31","open":12040,"high":12040,"low":11920,"close":11920,"volume":1488,"rsi_14":8.36,"sma_20":12904.75,"sma_60":13474.33,"sma_120":13414.34},{"date":"2026-09-01","open":11920,"high":12270,"low":11850,"close":12150,"volume":1803,"rsi_14":20.5,"sma_20":12842.25,"sma_60":13450.33,"sma_120":13401.89},{"date":"2026-09-02","open":12170,"high":12225,"low":12037,"close":12125,"volume":75,"rsi_14":19.34,"sma_20":12779.25,"sma_60":13428.75,"sma_120":13388.24},{"date":"2026-09-03","open":12045,"high":12085,"low":11985,"close":12085,"volume":120,"rsi_14":19.02,"sma_20":12710.0,"sma_60":13409.5,"sma_120":13372.71},{"date":"2026-09-04","open":12070,"high":12112,"low":11970,"close":12075,"volume":75,"rsi_14":20.0,"sma_20":12652.0,"sma_60":13387.83,"sma_120":13358.19},{"date":"2026-09-07","open":11990,"high":11990,"low":11870,"close":11920,"volume":502,"rsi_14":20.11,"sma_20":12582.75,"sma_60":13364.25,"sma_120":13342.21},{"date":"2026-09-08","open":11920,"high":11980,"low":11920,"close":11920,"volume":63,"rsi_14":23.33,"sma_20":12513.0,"sma_60":13339.58,"sma_120":13328.77},{"date":"2026-09-09","open":11980,"high":12020,"low":11960,"close":12015,"volume":36,"rsi_14":22.3,"sma_20":12453.0,"sma_60":13302.33,"sma_120":13315.74},{"date":"2026-09-10","open":12030,"high":12030,"low":11905,"close":11940,"volume":46,"rsi_14":23.32,"sma_20":12388.25,"sma_60":13262.67,"sma_120":13301.15},{"date":"2026-09-11","open":12080,"high":12080,"low":11925,"close":11935,"volume":48,"rsi_14":22.81,"sma_20":12323.25,"sma_60":13227.58,"sma_120":13288.18},{"date":"2026-09-14","open":11990,"high":11990,"low":11920,"close":11950,"volume":95,"rsi_14":25.74,"sma_20":12264.5,"sma_60":13191.0,"sma_120":13274.39},{"date":"2026-09-15","open":11955,"high":11960,"low":11900,"close":11900,"volume":28,"rsi_14":25.36,"sma_20":12211.5,"sma_60":13152.42,"sma_120":13261.54},{"date":"2026-09-16","open":11980,"high":11980,"low":11705,"close":11705,"volume":107,"rsi_14":30.3,"sma_20":12160.75,"sma_60":13118.67,"sma_120":13246.81},{"date":"2026-09-17","open":11910,"high":11910,"low":11815,"close":11900,"volume":63,"rsi_14":45.61,"sma_20":12114.0,"sma_60":13085.0,"sma_120":13231.56},{"date":"2026-09-18","open":12015,"high":12040,"low":11880,"close":11880,"volume":425,"rsi_14":48.23,"sma_20":12073.25,"sma_60":13054.92,"sma_120":13216.68},{"date":"2026-09-21","open":11830,"high":11855,"low":11720,"close":11740,"volume":330,"rsi_14":29.9,"sma_20":12025.75,"sma_60":13021.5,"sma_120":13201.28},{"date":"2026-09-22","open":11690,"high":11690,"low":11530,"close":11550,"volume":649,"rsi_14":25.74,"sma_20":11972.75,"sma_60":12985.58,"sma_120":13187.03},{"date":"2026-09-23","open":11475,"high":11525,"low":11375,"close":11515,"volume":379,"rsi_14":25.85,"sma_20":11919.5,"sma_60":12946.58,"sma_120":13169.88},{"date":"2026-09-28","open":11700,"high":11855,"low":11470,"close":11470,"volume":267,"rsi_14":25.1,"sma_20":11885.0,"sma_60":12907.08,"sma_120":13151.58},{"date":"2026-09-29","open":11470,"high":11560,"low":11430,"close":11555,"volume":981,"rsi_14":34.06,"sma_20":11862.5,"sma_60":12869.58,"sma_120":13134.0},{"date":"2026-09-30","open":11485,"high":11485,"low":11320,"close":11335,"volume":48,"rsi_14":28.57,"sma_20":11833.25,"sma_60":12825.67,"sma_120":13114.38},{"date":"2026-10-01","open":11305,"high":11315,"low":11070,"close":11145,"volume":604,"rsi_14":20.21,"sma_20":11783.0,"sma_60":12779.5,"sma_120":13096.67},{"date":"2026-10-02","open":11195,"high":11195,"low":11040,"close":11085,"volume":186,"rsi_14":20.42,"sma_20":11731.0,"sma_60":12729.92,"sma_120":13077.62},{"date":"2026-10-06","open":11205,"high":11320,"low":11135,"close":11135,"volume":64,"rsi_14":23.15,"sma_20":11683.5,"sma_60":12681.0,"sma_120":13056.04},{"date":"2026-10-07","open":11115,"high":11115,"low":11030,"close":11115,"volume":49,"rsi_14":22.07,"sma_20":11635.5,"sma_60":12635.25,"sma_120":13034.17},{"date":"2026-10-08","open":11230,"high":11230,"low":10975,"close":10975,"volume":46,"rsi_14":20.82,"sma_20":11588.25,"sma_60":12588.67,"sma_120":13010.96},{"date":"2026-10-12","open":11140,"high":11245,"low":11020,"close":11110,"volume":205,"rsi_14":30.49,"sma_20":11547.75,"sma_60":12540.83,"sma_120":12991.38},{"date":"2026-10-13","open":11120,"high":11120,"low":10980,"close":10980,"volume":321,"rsi_14":18.49,"sma_20":11496.0,"sma_60":12492.33,"sma_120":12970.62},{"date":"2026-10-14","open":10995,"high":11110,"low":10920,"close":10920,"volume":515,"rsi_14":18.0,"sma_20":11445.0,"sma_60":12446.5,"sma_120":12949.25},{"date":"2026-10-15","open":10895,"high":10955,"low":10840,"close":10915,"volume":75,"rsi_14":19.78,"sma_20":11394.0,"sma_60":12398.92,"sma_120":12928.21},{"date":"2026-10-16","open":10960,"high":11145,"low":10880,"close":11145,"volume":194,"rsi_14":35.59,"sma_20":11353.75,"sma_60":12354.17,"sma_120":12909.54},{"date":"2026-10-19","open":11195,"high":11195,"low":11090,"close":11090,"volume":50,"rsi_14":35.09,"sma_20":11313.25,"sma_60":12304.92,"sma_120":12889.79},{"date":"2026-10-20","open":11140,"high":11140,"low":11020,"close":11020,"volume":84,"rsi_14":34.48,"sma_20":11279.0,"sma_60":12258.08,"sma_120":12870.5},{"date":"2026-10-21","open":11125,"high":11125,"low":11105,"close":11105,"volume":515,"rsi_14":34.48,"sma_20":11239.25,"sma_60":12216.08,"sma_120":12852.21},{"date":"2026-10-22","open":11215,"high":11215,"low":10850,"close":10920,"volume":709,"rsi_14":35.34,"sma_20":11191.25,"sma_60":12172.33,"sma_120":12832.88},{"date":"2026-10-23","open":10905,"high":10905,"low":10850,"close":10850,"volume":1223,"rsi_14":38.61,"sma_20":11146.75,"sma_60":12130.17,"sma_120":12814.08}],"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 MSCI필리핀(합성)","phase":"above-fold","symbol_resolved":true}