{"status":"ok","report":{"price_analysis":{"current":7815.0,"change_1d":0.5,"change_7d":0.3,"change_30d":-3.3,"high_30d":8215.0,"low_30d":7730.0,"position_in_range":18.0,"support":7778.5,"resistance":8166.5},"summary":"TIGER 일본엔선물(292560)은(는) 엔선물지수를 추종하는 ETF입니다, 순자산 386억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 34.1로 약세 구간입니다. MACD(-76.29)가 시그널선(-78.07)을 상회합니다(골든크로스). 현재가가 SMA20(7863)과 SMA60(8055) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7696~8030 (현재 위치 36%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":34.14634146341464,"macd":-76.28594888126918,"macd_signal":-78.07411536567763,"sma_20":7862.75,"sma_60":8054.833333333333,"bb_upper":8029.737274964292,"bb_lower":7695.762725035708,"atr_14":62.142857142857146},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -306.00, 기관 순매수 -8068.00. 30일 누적: 외국인 -8472.00, 기관 -36.24만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-306.0,"institutional_flow":-8068.0,"data":[{"date":"2026-10-23","foreign_net":-787.0,"institution_net":18507.0,"retail_net":-17720.0},{"date":"2026-10-22","foreign_net":603.0,"institution_net":-2666.0,"retail_net":2063.0},{"date":"2026-10-21","foreign_net":-1372.0,"institution_net":-5609.0,"retail_net":6981.0},{"date":"2026-10-20","foreign_net":1392.0,"institution_net":9747.0,"retail_net":-11139.0},{"date":"2026-10-19","foreign_net":-142.0,"institution_net":-28047.0,"retail_net":28189.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":5646.0,"retail_net":-5646.0},{"date":"2026-10-15","foreign_net":-36.0,"institution_net":98443.0,"retail_net":-98407.0},{"date":"2026-10-14","foreign_net":1730.0,"institution_net":-22681.0,"retail_net":20951.0},{"date":"2026-10-13","foreign_net":-3963.0,"institution_net":91662.0,"retail_net":-87699.0},{"date":"2026-10-12","foreign_net":2484.0,"institution_net":-34360.0,"retail_net":31876.0},{"date":"2026-10-08","foreign_net":225.0,"institution_net":-27640.0,"retail_net":27415.0},{"date":"2026-10-07","foreign_net":230.0,"institution_net":-93481.0,"retail_net":93251.0},{"date":"2026-10-06","foreign_net":-2714.0,"institution_net":-111349.0,"retail_net":114063.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-44054.0,"retail_net":44054.0},{"date":"2026-10-01","foreign_net":-1083.0,"institution_net":-80768.0,"retail_net":81851.0},{"date":"2026-09-30","foreign_net":-1092.0,"institution_net":314.0,"retail_net":778.0},{"date":"2026-09-29","foreign_net":-1400.0,"institution_net":-3773.0,"retail_net":5173.0},{"date":"2026-09-28","foreign_net":1584.0,"institution_net":-13569.0,"retail_net":11985.0},{"date":"2026-09-23","foreign_net":-693.0,"institution_net":-86379.0,"retail_net":87072.0},{"date":"2026-09-22","foreign_net":-3009.0,"institution_net":-111646.0,"retail_net":114655.0},{"date":"2026-09-21","foreign_net":-922.0,"institution_net":11825.0,"retail_net":-10903.0},{"date":"2026-09-18","foreign_net":-1810.0,"institution_net":26075.0,"retail_net":-24265.0},{"date":"2026-09-17","foreign_net":1202.0,"institution_net":28012.0,"retail_net":-29214.0},{"date":"2026-09-16","foreign_net":-1191.0,"institution_net":6031.0,"retail_net":-4840.0},{"date":"2026-09-15","foreign_net":802.0,"institution_net":22773.0,"retail_net":-23575.0},{"date":"2026-09-14","foreign_net":-983.0,"institution_net":-3727.0,"retail_net":4710.0},{"date":"2026-09-11","foreign_net":1028.0,"institution_net":3781.0,"retail_net":-4809.0},{"date":"2026-09-10","foreign_net":-120.0,"institution_net":-23888.0,"retail_net":24008.0},{"date":"2026-09-09","foreign_net":-458.0,"institution_net":-22780.0,"retail_net":23238.0},{"date":"2026-09-08","foreign_net":2023.0,"institution_net":31159.0,"retail_net":-33182.0}],"periods":{"d1":{"foreign_net":-787.0,"institution_net":18507.0,"retail_net":-17720.0},"d3":{"foreign_net":-1556.0,"institution_net":10232.0,"retail_net":-8676.0},"d7":{"foreign_net":-342.0,"institution_net":96021.0,"retail_net":-95679.0},"d14":{"foreign_net":-2350.0,"institution_net":-145882.0,"retail_net":148232.0},"d30":{"foreign_net":-8472.0,"institution_net":-362442.0,"retail_net":370914.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":49,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.1,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.3,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"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":2.0202,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.02,"summary":"배당수익률 2.02%","metrics":[{"name":"배당수익률","value":2.02,"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":"2026-10-24T00:25:47.227734+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"엔선물지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.25,"aum":38600000000.0,"aum_display":"386억","dividend_yield":null,"tracking_error":2.53,"holdings":[{"ticker":"","name":"원화현금","weight":100.0},{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"일본엔선물26년07월물","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":7815.0,"change_pct":0.51,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-04-17","close":9776.1865},{"date":"2018-04-18","close":9732.0605},{"date":"2018-04-19","close":9673.2275},{"date":"2018-04-20","close":9717.3525},{"date":"2018-04-23","close":9687.9355},{"date":"2018-04-24","close":9692.8389},{"date":"2018-04-25","close":9707.5469},{"date":"2018-04-26","close":9663.4219},{"date":"2018-04-27","close":9634.0049},{"date":"2018-04-30","close":9584.9766},{"date":"2018-05-02","close":9570.2686},{"date":"2018-05-03","close":9609.4912},{"date":"2018-05-04","close":9673.2275},{"date":"2018-05-08","close":9683.0332},{"date":"2018-05-09","close":9673.2275},{"date":"2018-05-10","close":9550.6572},{"date":"2018-05-11","close":9560.4629},{"date":"2018-05-14","close":9570.2686},{"date":"2018-05-15","close":9575.1709},{"date":"2018-05-16","close":9584.9766},{"date":"2018-05-17","close":9594.7822},{"date":"2018-05-18","close":9535.9492},{"date":"2018-05-21","close":9535.9492},{"date":"2018-05-23","close":9570.2686},{"date":"2018-05-24","close":9673.2275},{"date":"2018-05-25","close":9653.6162},{"date":"2018-05-28","close":9580.0742},{"date":"2018-05-29","close":9658.5186},{"date":"2018-05-30","close":9722.2559},{"date":"2018-05-31","close":9707.5469},{"date":"2018-06-01","close":9634.0049},{"date":"2018-06-04","close":9570.2686},{"date":"2018-06-05","close":9521.2402},{"date":"2018-06-07","close":9511.4346},{"date":"2018-06-08","close":9629.1025},{"date":"2018-06-11","close":9584.9766},{"date":"2018-06-12","close":9521.2402},{"date":"2018-06-14","close":9658.5186},{"date":"2018-06-15","close":9746.7695},{"date":"2018-06-18","close":9785.9922},{"date":"2018-06-19","close":9913.4648},{"date":"2018-06-20","close":9830.1172},{"date":"2018-06-21","close":9820.3115},{"date":"2018-06-22","close":9844.8252},{"date":"2018-06-25","close":10026.2295},{"date":"2018-06-26","close":9982.1035},{"date":"2018-06-27","close":9947.7842},{"date":"2018-06-28","close":9942.8818},{"date":"2018-06-29","close":9854.6309},{"date":"2018-07-02","close":9888.9502},{"date":"2018-07-03","close":9884.0479},{"date":"2018-07-04","close":9903.6592},{"date":"2018-07-05","close":9918.3672},{"date":"2018-07-06","close":9859.5342},{"date":"2018-07-09","close":9830.1172},{"date":"2018-07-10","close":9805.6035},{"date":"2018-07-11","close":9839.9229},{"date":"2018-07-12","close":9830.1172},{"date":"2018-07-13","close":9756.5752},{"date":"2018-07-16","close":9785.9922},{"date":"2018-07-17","close":9781.0889},{"date":"2018-07-18","close":9776.1865},{"date":"2018-07-19","close":9830.1172},{"date":"2018-07-20","close":9849.7285},{"date":"2018-07-23","close":9987.0068},{"date":"2018-07-24","close":9991.9092},{"date":"2018-07-25","close":9933.0762},{"date":"2018-07-26","close":9893.8535},{"date":"2018-07-27","close":9825.2139},{"date":"2018-07-30","close":9859.5342},{"date":"2018-07-31","close":9830.1172},{"date":"2018-08-01","close":9781.0889},{"date":"2018-08-02","close":9830.1172},{"date":"2018-08-03","close":9898.7559},{"date":"2018-08-06","close":9888.9502},{"date":"2018-08-07","close":9918.3672},{"date":"2018-08-08","close":9844.8252},{"date":"2018-08-09","close":9874.2422},{"date":"2018-08-10","close":9942.8818},{"date":"2018-08-13","close":10060.5488},{"date":"2018-08-14","close":9967.3955},{"date":"2018-08-16","close":9967.3955},{"date":"2018-08-17","close":9933.0762},{"date":"2018-08-20","close":9933.0762},{"date":"2018-08-21","close":9952.6875},{"date":"2018-08-22","close":9908.5615},{"date":"2018-08-23","close":9908.5615},{"date":"2018-08-24","close":9844.8252},{"date":"2018-08-27","close":9820.3115},{"date":"2018-08-28","close":9756.5752},{"date":"2018-08-29","close":9746.7695},{"date":"2018-08-30","close":9722.2559},{"date":"2018-08-31","close":9815.4082},{"date":"2018-09-03","close":9810.5059},{"date":"2018-09-04","close":9805.6035},{"date":"2018-09-05","close":9805.6035},{"date":"2018-09-06","close":9888.9502},{"date":"2018-09-07","close":9918.3672},{"date":"2018-09-10","close":9933.0762},{"date":"2018-09-11","close":9879.1455},{"date":"2018-09-12","close":9888.9502},{"date":"2018-09-13","close":9864.4365},{"date":"2018-09-14","close":9781.0889},{"date":"2018-09-17","close":9864.4365},{"date":"2018-09-18","close":9810.5059},{"date":"2018-09-19","close":9771.2832},{"date":"2018-09-20","close":9771.2832},{"date":"2018-09-21","close":9697.7412},{"date":"2018-09-27","close":9648.7129},{"date":"2018-09-28","close":9570.2686},{"date":"2018-10-01","close":9570.2686},{"date":"2018-10-02","close":9599.6855},{"date":"2018-10-04","close":9678.1299},{"date":"2018-10-05","close":9712.4502},{"date":"2018-10-08","close":9722.2559},{"date":"2018-10-10","close":9815.4082},{"date":"2018-10-11","close":9967.3955},{"date":"2018-10-12","close":9835.0195},{"date":"2018-10-15","close":9898.7559},{"date":"2018-10-16","close":9844.8252},{"date":"2018-10-17","close":9830.1172},{"date":"2018-10-18","close":9859.5342},{"date":"2018-10-19","close":9839.9229},{"date":"2018-10-22","close":9800.7002},{"date":"2018-10-23","close":9898.7559},{"date":"2018-10-24","close":9805.6035},{"date":"2018-10-25","close":9913.4648},{"date":"2018-10-26","close":9962.4922},{"date":"2018-10-29","close":9982.1035},{"date":"2018-10-30","close":9893.8535},{"date":"2018-10-31","close":9830.1172},{"date":"2018-11-01","close":9844.8252},{"date":"2018-11-02","close":9732.0605},{"date":"2018-11-05","close":9692.8389},{"date":"2018-11-06","close":9692.8389},{"date":"2018-11-07","close":9717.3525},{"date":"2018-11-08","close":9619.2969},{"date":"2018-11-09","close":9663.4219},{"date":"2018-11-12","close":9732.0605},{"date":"2018-11-13","close":9722.2559},{"date":"2018-11-14","close":9702.6445},{"date":"2018-11-15","close":9727.1582},{"date":"2018-11-16","close":9722.2559},{"date":"2018-11-19","close":9781.0889},{"date":"2018-11-20","close":9781.0889},{"date":"2018-11-21","close":9785.9922},{"date":"2018-11-22","close":9771.2832},{"date":"2018-11-23","close":9790.8945},{"date":"2018-11-26","close":9746.7695},{"date":"2018-11-27","close":9727.1582},{"date":"2018-11-28","close":9673.2275},{"date":"2018-11-29","close":9668.3242},{"date":"2018-11-30","close":9658.5186},{"date":"2018-12-03","close":9575.1709},{"date":"2018-12-04","close":9575.1709},{"date":"2018-12-05","close":9629.1025},{"date":"2018-12-06","close":9702.6445},{"date":"2018-12-07","close":9663.4219},{"date":"2018-12-10","close":9776.1865},{"date":"2018-12-11","close":9761.4775},{"date":"2018-12-12","close":9702.6445},{"date":"2018-12-13","close":9663.4219},{"date":"2018-12-14","close":9717.3525},{"date":"2018-12-17","close":9702.6445},{"date":"2018-12-18","close":9805.6035},{"date":"2018-12-19","close":9756.5752},{"date":"2018-12-20","close":9830.1172},{"date":"2018-12-21","close":9854.6309},{"date":"2018-12-24","close":9874.2422},{"date":"2018-12-26","close":9937.9785},{"date":"2018-12-27","close":9859.5342},{"date":"2018-12-28","close":9864.4365},{"date":"2019-01-02","close":10001.7148},{"date":"2019-01-03","close":10354.7168},{"date":"2019-01-04","close":10173.3135},{"date":"2019-01-07","close":10124.2852},{"date":"2019-01-08","close":10294.574},{"date":"2019-01-09","close":10070.3545},{"date":"2019-01-10","close":10129.1875},{"date":"2019-01-11","close":10065.4512},{"date":"2019-01-14","close":10173.3135},{"date":"2019-01-15","close":10089.9658},{"date":"2019-01-16","close":10094.8682},{"date":"2019-01-17","close":10094.8682},{"date":"2019-01-18","close":10016.4238},{"date":"2019-01-21","close":10036.0352},{"date":"2019-01-22","close":10104.6738},{"date":"2019-01-23","close":10036.0352},{"date":"2019-01-24","close":10060.5488},{"date":"2019-01-25","close":9987.0068},{"date":"2019-01-28","close":9987.0068},{"date":"2019-01-29","close":9982.1035},{"date":"2019-01-30","close":9977.2012},{"date":"2019-01-31","close":9952.6875},{"date":"2019-02-01","close":10040.9375},{"date":"2019-02-07","close":9967.3955},{"date":"2019-02-08","close":9991.9092},{"date":"2019-02-11","close":9996.8125},{"date":"2019-02-12","close":9937.9785},{"date":"2019-02-13","close":9893.8535},{"date":"2019-02-14","close":9898.7559},{"date":"2019-02-15","close":9972.2979},{"date":"2019-02-18","close":9937.9785},{"date":"2019-02-19","close":9962.4922},{"date":"2019-02-20","close":9888.9502},{"date":"2019-02-21","close":9918.3672},{"date":"2019-02-22","close":9923.2705},{"date":"2019-02-25","close":9898.7559},{"date":"2019-02-26","close":9859.5342},{"date":"2019-02-27","close":9874.2422},{"date":"2019-02-28","close":9884.0479},{"date":"2019-03-04","close":9746.7695},{"date":"2019-03-05","close":9785.9922},{"date":"2019-03-06","close":9844.8252},{"date":"2019-03-07","close":9854.6309},{"date":"2019-03-08","close":9977.2012},{"date":"2019-03-11","close":9977.2012},{"date":"2019-03-12","close":9869.3398},{"date":"2019-03-13","close":9942.8818},{"date":"2019-03-14","close":9913.4648},{"date":"2019-03-15","close":9967.3955},{"date":"2019-03-18","close":9947.7842},{"date":"2019-03-19","close":9942.8818},{"date":"2019-03-20","close":9893.8535},{"date":"2019-03-21","close":9928.1729},{"date":"2019-03-22","close":9913.4648},{"date":"2019-03-25","close":10065.4512},{"date":"2019-03-26","close":10011.5205},{"date":"2019-03-27","close":10026.2295},{"date":"2019-03-28","close":10050.7432},{"date":"2019-03-29","close":10021.3262},{"date":"2019-04-01","close":9933.0762},{"date":"2019-04-02","close":9967.3955},{"date":"2019-04-03","close":9913.4648},{"date":"2019-04-04","close":9928.1729},{"date":"2019-04-05","close":9933.0762},{"date":"2019-04-08","close":10011.5205},{"date":"2019-04-09","close":10021.3262},{"date":"2019-04-10","close":10016.4238},{"date":"2019-04-11","close":10055.6455},{"date":"2019-04-12","close":9987.0068},{"date":"2019-04-15","close":9879.1455},{"date":"2019-04-16","close":9898.7559},{"date":"2019-04-17","close":9893.8535},{"date":"2019-04-18","close":9884.0479},{"date":"2019-04-19","close":9942.8818},{"date":"2019-04-22","close":9923.2705},{"date":"2019-04-23","close":9942.8818},{"date":"2019-04-24","close":10011.5205},{"date":"2019-04-25","close":10075.2568},{"date":"2019-04-26","close":10134.0908},{"date":"2019-04-29","close":10143.8965},{"date":"2019-04-30","close":10197.8271},{"date":"2019-05-02","close":10197.8271},{"date":"2019-05-03","close":10241.9521},{"date":"2019-05-07","close":10310.5918},{"date":"2019-05-08","close":10374.3281},{"date":"2019-05-09","close":10452.7725},{"date":"2019-05-10","close":10472.3838},{"date":"2019-05-13","close":10550.8291},{"date":"2019-05-14","close":10565.5371},{"date":"2019-05-15","close":10594.9541},{"date":"2019-05-16","close":10619.4678},{"date":"2019-05-17","close":10639.0791},{"date":"2019-05-20","close":10599.8564},{"date":"2019-05-21","close":10541.0234},{"date":"2019-05-22","close":10560.6348},{"date":"2019-05-23","close":10531.2178},{"date":"2019-05-24","close":10536.1201},{"date":"2019-05-27","close":10516.5088},{"date":"2019-05-28","close":10580.2461},{"date":"2019-05-29","close":10653.7881},{"date":"2019-05-30","close":10570.4404},{"date":"2019-05-31","close":10624.3711},{"date":"2019-06-03","close":10653.7881},{"date":"2019-06-04","close":10673.3984},{"date":"2019-06-05","close":10658.6904},{"date":"2019-06-07","close":10575.3428},{"date":"2019-06-10","close":10590.0508},{"date":"2019-06-11","close":10599.8564},{"date":"2019-06-12","close":10639.0791},{"date":"2019-06-13","close":10639.0791},{"date":"2019-06-14","close":10668.4961},{"date":"2019-06-17","close":10619.4678},{"date":"2019-06-18","close":10648.8848},{"date":"2019-06-19","close":10555.7314},{"date":"2019-06-20","close":10555.7314},{"date":"2019-06-21","close":10536.1201},{"date":"2019-06-24","close":10511.6064},{"date":"2019-06-25","close":10491.9951},{"date":"2019-06-26","close":10506.7041},{"date":"2019-06-27","close":10442.9668},{"date":"2019-06-28","close":10472.3838},{"date":"2019-07-01","close":10413.5508},{"date":"2019-07-02","close":10452.7725},{"date":"2019-07-03","close":10614.5654},{"date":"2019-07-04","close":10590.0508},{"date":"2019-07-05","close":10541.0234},{"date":"2019-07-08","close":10575.3428},{"date":"2019-07-09","close":10526.3145},{"date":"2019-07-10","close":10526.3145},{"date":"2019-07-11","close":10531.2178},{"date":"2019-07-12","close":10594.9541},{"date":"2019-07-15","close":10639.0791},{"date":"2019-07-16","close":10604.7598},{"date":"2019-07-17","close":10594.9541},{"date":"2019-07-18","close":10609.6621},{"date":"2019-07-19","close":10629.2734},{"date":"2019-07-22","close":10643.9824},{"date":"2019-07-23","close":10634.1768},{"date":"2019-07-24","close":10624.3711},{"date":"2019-07-25","close":10575.3428},{"date":"2019-07-26","close":10619.4678},{"date":"2019-07-29","close":10624.3711},{"date":"2019-07-30","close":10590.0508},{"date":"2019-07-31","close":10609.6621},{"date":"2019-08-01","close":10609.6621},{"date":"2019-08-02","close":10898.9277},{"date":"2019-08-05","close":11178.3877},{"date":"2019-08-06","close":11144.0674},{"date":"2019-08-07","close":11168.582},{"date":"2019-08-08","close":11129.3594},{"date":"2019-08-09","close":11153.873},{"date":"2019-08-12","close":11261.7354},{"date":"2019-08-13","close":11276.4434},{"date":"2019-08-14","close":11124.457},{"date":"2019-08-16","close":11139.165},{"date":"2019-08-19","close":11109.748},{"date":"2019-08-20","close":11041.1094},{"date":"2019-08-21","close":10992.0811},{"date":"2019-08-22","close":10996.9834},{"date":"2019-08-23","close":11070.5254},{"date":"2019-08-26","close":11251.9297},{"date":"2019-08-27","close":11183.29},{"date":"2019-08-28","close":11188.1934},{"date":"2019-08-29","close":11144.0674},{"date":"2019-08-30","close":11085.2344},{"date":"2019-09-02","close":11114.6514},{"date":"2019-09-03","close":11139.165},{"date":"2019-09-04","close":11099.9424},{"date":"2019-09-05","close":10923.4414},{"date":"2019-09-06","close":10840.0938},{"date":"2019-09-09","close":10844.9971},{"date":"2019-09-10","close":10825.3857},{"date":"2019-09-11","close":10746.9414},{"date":"2019-09-16","close":10643.9824},{"date":"2019-09-17","close":10688.1074},{"date":"2019-09-18","close":10683.2041},{"date":"2019-09-19","close":10786.1631},{"date":"2019-09-20","close":10737.1357},{"date":"2019-09-23","close":10781.2607},{"date":"2019-09-24","close":10795.9688},{"date":"2019-09-25","close":10884.2197},{"date":"2019-09-26","close":10854.8027},{"date":"2019-09-27","close":10854.8027},{"date":"2019-09-30","close":10800.8721},{"date":"2019-10-01","close":10756.7461},{"date":"2019-10-02","close":10825.3857},{"date":"2019-10-04","close":10864.6084},{"date":"2019-10-07","close":10864.6084},{"date":"2019-10-08","close":10825.3857},{"date":"2019-10-10","close":10815.5801},{"date":"2019-10-11","close":10673.3984},{"date":"2019-10-14","close":10624.3711},{"date":"2019-10-15","close":10653.7881},{"date":"2019-10-16","close":10599.8564},{"date":"2019-10-17","close":10570.4404},{"date":"2019-10-18","close":10570.4404},{"date":"2019-10-21","close":10521.4121},{"date":"2019-10-22","close":10433.1621},{"date":"2019-10-23","close":10501.8008},{"date":"2019-10-24","close":10491.9951},{"date":"2019-10-25","close":10501.8008},{"date":"2019-10-28","close":10462.5781},{"date":"2019-10-29","close":10403.7451},{"date":"2019-10-30","close":10393.9395},{"date":"2019-10-31","close":10359.6191},{"date":"2019-11-01","close":10516.5088},{"date":"2019-11-04","close":10374.3281},{"date":"2019-11-05","close":10300.7861},{"date":"2019-11-06","close":10315.4941},{"date":"2019-11-07","close":10340.0088},{"date":"2019-11-08","close":10246.8555},{"date":"2019-11-11","close":10364.5225},{"date":"2019-11-12","close":10369.4248},{"date":"2019-11-13","close":10379.2305},{"date":"2019-11-14","close":10467.4814},{"date":"2019-11-15","close":10428.2588},{"date":"2019-11-18","close":10344.9111},{"date":"2019-11-19","close":10477.2871},{"date":"2019-11-20","close":10482.1895},{"date":"2019-11-21","close":10521.4121},{"date":"2019-11-22","close":10565.5371},{"date":"2019-11-25","close":10511.6064},{"date":"2019-11-26","close":10457.6758},{"date":"2019-11-27","close":10418.4531},{"date":"2019-11-28","close":10428.2588},{"date":"2019-11-29","close":10472.3838},{"date":"2019-12-02","close":10438.0645},{"date":"2019-12-03","close":10550.8291},{"date":"2019-12-04","close":10673.3984},{"date":"2019-12-05","close":10624.3711},{"date":"2019-12-06","close":10624.3711},{"date":"2019-12-09","close":10614.5654},{"date":"2019-12-10","close":10614.5654},{"date":"2019-12-11","close":10663.5938},{"date":"2019-12-12","close":10585.1484},{"date":"2019-12-13","close":10364.5225},{"date":"2019-12-16","close":10413.5508},{"date":"2019-12-17","close":10310.5918},{"date":"2019-12-18","close":10315.4941},{"date":"2019-12-19","close":10315.4941},{"date":"2019-12-20","close":10315.4941},{"date":"2019-12-23","close":10310.5918},{"date":"2019-12-24","close":10310.5918},{"date":"2019-12-26","close":10295.8828},{"date":"2019-12-27","close":10281.1748},{"date":"2019-12-30","close":10271.3691},{"date":"2020-01-02","close":10305.6885},{"date":"2020-01-03","close":10438.0645},{"date":"2020-01-06","close":10487.0928},{"date":"2020-01-07","close":10428.2588},{"date":"2020-01-08","close":10496.8984},{"date":"2020-01-09","close":10256.6611},{"date":"2020-01-10","close":10251.7578},{"date":"2020-01-13","close":10222.3408},{"date":"2020-01-14","close":10153.7021},{"date":"2020-01-15","close":10197.8271},{"date":"2020-01-16","close":10246.8555},{"date":"2020-01-17","close":10212.5352},{"date":"2020-01-20","close":10178.2158},{"date":"2020-01-21","close":10281.1748},{"date":"2020-01-22","close":10276.2715},{"date":"2020-01-23","close":10295.8828},{"date":"2020-01-28","close":10482.1895},{"date":"2020-01-29","close":10457.6758},{"date":"2020-01-30","close":10565.5371},{"date":"2020-01-31","close":10614.5654},{"date":"2020-02-03","close":10688.1074},{"date":"2020-02-04","close":10536.1201},{"date":"2020-02-05","close":10560.6348},{"date":"2020-02-06","close":10408.6475},{"date":"2020-02-07","close":10482.1895},{"date":"2020-02-10","close":10506.7041},{"date":"2020-02-11","close":10393.9395},{"date":"2020-02-12","close":10408.6475},{"date":"2020-02-13","close":10413.5508},{"date":"2020-02-14","close":10452.7725},{"date":"2020-02-17","close":10442.9668},{"date":"2020-02-18","close":10477.2871},{"date":"2020-02-19","close":10477.2871},{"date":"2020-02-20","close":10344.9111},{"date":"2020-02-21","close":10423.3564},{"date":"2020-02-24","close":10609.6621},{"date":"2020-02-25","close":10550.8291},{"date":"2020-02-26","close":10648.8848},{"date":"2020-02-27","close":10683.2041},{"date":"2020-02-28","close":10854.8027},{"date":"2020-03-02","close":10643.9824},{"date":"2020-03-03","close":10732.2324},{"date":"2020-03-04","close":10722.4268},{"date":"2020-03-05","close":10624.3711},{"date":"2020-03-06","close":10903.8301},{"date":"2020-03-09","close":11340.1797},{"date":"2020-03-10","close":11021.498},{"date":"2020-03-11","close":11060.7207},{"date":"2020-03-12","close":11354.8887},{"date":"2020-03-13","close":11202.9014},{"date":"2020-03-16","close":11178.3877},{"date":"2020-03-17","close":11354.8887},{"date":"2020-03-18","close":11315.666},{"date":"2020-03-19","close":11448.042},{"date":"2020-03-20","close":10962.6641},{"date":"2020-03-23","close":11144.0674},{"date":"2020-03-24","close":11011.6924},{"date":"2020-03-25","close":10688.1074},{"date":"2020-03-26","close":10800.8721},{"date":"2020-03-27","close":10805.7744},{"date":"2020-03-30","close":10992.0811},{"date":"2020-03-31","close":10884.2197},{"date":"2020-04-01","close":11163.6787},{"date":"2020-04-02","close":11148.9707},{"date":"2020-04-03","close":11041.1094},{"date":"2020-04-06","close":10874.4141},{"date":"2020-04-07","close":10820.4834},{"date":"2020-04-08","close":10800.8721},{"date":"2020-04-09","close":10830.2881},{"date":"2020-04-10","close":10771.4551},{"date":"2020-04-13","close":10943.0527},{"date":"2020-04-14","close":10913.6357},{"date":"2020-04-16","close":10982.2754},{"date":"2020-04-17","close":10898.9277},{"date":"2020-04-20","close":10977.373},{"date":"2020-04-21","close":11144.0674},{"date":"2020-04-22","close":11134.2627},{"date":"2020-04-23","close":11001.8867},{"date":"2020-04-24","close":11065.623},{"date":"2020-04-27","close":11119.5537},{"date":"2020-04-28","close":11075.4287},{"date":"2020-04-29","close":11036.2061},{"date":"2020-05-04","close":11183.29},{"date":"2020-05-06","close":11178.3877},{"date":"2020-05-07","close":11212.707},{"date":"2020-05-08","close":11055.8174},{"date":"2020-05-11","close":11095.04},{"date":"2020-05-12","close":11050.915},{"date":"2020-05-13","close":11050.915},{"date":"2020-05-14","close":11163.6787},{"date":"2020-05-15","close":11095.04},{"date":"2020-05-18","close":11124.457},{"date":"2020-05-19","close":11016.5947},{"date":"2020-05-20","close":11046.0117},{"date":"2020-05-21","close":11095.04},{"date":"2020-05-22","close":11129.3594},{"date":"2020-05-25","close":11193.0957},{"date":"2020-05-26","close":11139.165},{"date":"2020-05-27","close":11134.2627},{"date":"2020-05-28","close":11134.2627},{"date":"2020-05-29","close":11173.4844},{"date":"2020-06-01","close":11090.1367},{"date":"2020-06-02","close":11080.3311},{"date":"2020-06-03","close":10874.4141},{"date":"2020-06-04","close":10869.5107},{"date":"2020-06-05","close":10727.3301},{"date":"2020-06-08","close":10668.4961},{"date":"2020-06-09","close":10781.2607},{"date":"2020-06-10","close":10756.7461},{"date":"2020-06-11","close":10844.9971},{"date":"2020-06-12","close":10938.1504},{"date":"2020-06-15","close":11011.6924},{"date":"2020-06-16","close":10913.6357},{"date":"2020-06-17","close":10947.9561},{"date":"2020-06-18","close":10982.2754},{"date":"2020-06-19","close":11200.2191},{"date":"2020-06-22","close":10996.9834},{"date":"2020-06-23","close":10928.3447},{"date":"2020-06-24","close":10918.5391},{"date":"2020-06-25","close":10933.2471},{"date":"2020-06-26","close":10820.4834},{"date":"2020-06-29","close":10849.8994},{"date":"2020-06-30","close":10795.9688},{"date":"2020-07-01","close":10815.5801},{"date":"2020-07-02","close":10786.1631},{"date":"2020-07-03","close":11064.5763},{"date":"2020-07-06","close":10800.8721},{"date":"2020-07-07","close":10771.4551},{"date":"2020-07-08","close":10771.4551},{"date":"2020-07-09","close":10825.3857},{"date":"2020-07-10","close":10923.4414},{"date":"2020-07-13","close":10874.4141},{"date":"2020-07-14","close":10933.2471},{"date":"2020-07-15","close":10840.0938},{"date":"2020-07-16","close":10962.6641},{"date":"2020-07-17","close":10923.4414},{"date":"2020-07-20","close":10840.0938},{"date":"2020-07-21","close":10844.9971},{"date":"2020-07-22","close":10835.1914},{"date":"2020-07-23","close":10820.4834},{"date":"2020-07-24","close":10972.4697},{"date":"2020-07-27","close":10972.4697},{"date":"2020-07-28","close":10982.2754},{"date":"2020-07-29","close":11031.3037},{"date":"2020-07-30","close":11026.4004},{"date":"2020-07-31","close":11050.915},{"date":"2020-08-03","close":10903.8301},{"date":"2020-08-04","close":10977.373},{"date":"2020-08-05","close":10952.8584},{"date":"2020-08-06","close":10918.5391},{"date":"2020-08-07","close":10918.5391},{"date":"2020-08-10","close":10840.0938},{"date":"2020-08-11","close":10761.6494},{"date":"2020-08-12","close":10756.7461},{"date":"2020-08-13","close":10795.9688},{"date":"2020-08-14","close":10737.1357},{"date":"2020-08-18","close":10884.2197},{"date":"2020-08-19","close":10894.0254},{"date":"2020-08-20","close":10879.3164},{"date":"2020-08-21","close":10938.1504},{"date":"2020-08-24","close":10933.2471},{"date":"2020-08-25","close":10830.2881},{"date":"2020-08-26","close":10840.0938},{"date":"2020-08-27","close":10835.1914},{"date":"2020-08-28","close":10825.3857},{"date":"2020-08-31","close":10859.7051},{"date":"2020-09-01","close":10830.2881},{"date":"2020-09-02","close":10835.1914},{"date":"2020-09-03","close":10815.5801},{"date":"2020-09-04","close":10889.1221},{"date":"2020-09-07","close":10810.6777},{"date":"2020-09-08","close":10825.3857},{"date":"2020-09-09","close":10898.9277},{"date":"2020-09-10","close":10835.1914},{"date":"2020-09-11","close":10835.1914},{"date":"2020-09-14","close":10840.0938},{"date":"2020-09-15","close":10840.0938},{"date":"2020-09-16","close":10835.1914},{"date":"2020-09-17","close":10810.6777},{"date":"2020-09-18","close":10786.1631},{"date":"2020-09-21","close":10761.6494},{"date":"2020-09-22","close":10795.9688},{"date":"2020-09-23","close":10668.4961},{"date":"2020-09-24","close":10805.7744},{"date":"2020-09-25","close":10786.1631},{"date":"2020-09-28","close":10815.5801},{"date":"2020-09-29","close":10712.6211},{"date":"2020-10-05","close":10653.7881},{"date":"2020-10-06","close":10585.1484},{"date":"2020-10-07","close":10643.9824},{"date":"2020-10-08","close":10545.9258},{"date":"2020-10-12","close":10531.2178},{"date":"2020-10-13","close":10575.3428},{"date":"2020-10-14","close":10516.5088},{"date":"2020-10-15","close":10511.6064},{"date":"2020-10-16","close":10491.9951},{"date":"2020-10-19","close":10531.2178},{"date":"2020-10-20","close":10442.9668},{"date":"2020-10-21","close":10438.0645},{"date":"2020-10-22","close":10521.4121},{"date":"2020-10-23","close":10472.3838},{"date":"2020-10-26","close":10442.9668},{"date":"2020-10-27","close":10403.7451},{"date":"2020-10-28","close":10511.6064},{"date":"2020-10-29","close":10501.8008},{"date":"2020-10-30","close":10531.2178},{"date":"2020-11-02","close":10491.9951},{"date":"2020-11-03","close":10496.8984},{"date":"2020-11-04","close":10521.4121},{"date":"2020-11-05","close":10511.6064},{"date":"2020-11-06","close":10501.8008},{"date":"2020-11-09","close":10442.9668},{"date":"2020-11-10","close":10305.6885},{"date":"2020-11-11","close":10241.9521},{"date":"2020-11-12","close":10251.7578},{"date":"2020-11-13","close":10295.8828},{"date":"2020-11-16","close":10286.0771},{"date":"2020-11-17","close":10266.4668},{"date":"2020-11-18","close":10315.4941},{"date":"2020-11-19","close":10423.3564},{"date":"2020-11-20","close":10335.1055},{"date":"2020-11-23","close":10354.7168},{"date":"2020-11-24","close":10266.4668},{"date":"2020-11-25","close":10241.9521},{"date":"2020-11-26","close":10271.3691},{"date":"2020-11-27","close":10271.3691},{"date":"2020-11-30","close":10305.6885},{"date":"2020-12-01","close":10281.1748},{"date":"2020-12-02","close":10232.1465},{"date":"2020-12-03","close":10138.9932},{"date":"2020-12-04","close":10124.2852},{"date":"2020-12-07","close":10104.6738},{"date":"2020-12-08","close":10104.6738},{"date":"2020-12-09","close":10075.2568},{"date":"2020-12-10","close":10075.2568},{"date":"2020-12-11","close":10148.7988},{"date":"2020-12-14","close":10099.7715},{"date":"2020-12-15","close":10197.8271},{"date":"2020-12-16","close":10183.1191},{"date":"2020-12-17","close":10261.5635},{"date":"2020-12-18","close":10281.1748},{"date":"2020-12-21","close":10330.2031},{"date":"2020-12-22","close":10354.7168},{"date":"2020-12-23","close":10379.2305},{"date":"2020-12-24","close":10320.3975},{"date":"2020-12-28","close":10251.7578},{"date":"2020-12-29","close":10207.6328},{"date":"2020-12-30","close":10188.0215},{"date":"2021-01-04","close":10168.4102},{"date":"2021-01-05","close":10246.8555},{"date":"2021-01-06","close":10271.3691},{"date":"2021-01-07","close":10222.3408},{"date":"2021-01-08","close":10192.9248},{"date":"2021-01-11","close":10192.9248},{"date":"2021-01-12","close":10178.2158},{"date":"2021-01-13","close":10241.9521},{"date":"2021-01-14","close":10246.8555},{"date":"2021-01-15","close":10237.0498},{"date":"2021-01-18","close":10271.3691},{"date":"2021-01-19","close":10290.9805},{"date":"2021-01-20","close":10276.2715},{"date":"2021-01-21","close":10266.4668},{"date":"2021-01-22","close":10286.0771},{"date":"2021-01-25","close":10261.5635},{"date":"2021-01-26","close":10349.8145},{"date":"2021-01-27","close":10344.9111},{"date":"2021-01-28","close":10374.3281},{"date":"2021-01-29","close":10354.7168},{"date":"2021-02-01","close":10276.2715},{"date":"2021-02-02","close":10251.7578},{"date":"2021-02-03","close":10295.8828},{"date":"2021-02-04","close":10315.4941},{"date":"2021-02-05","close":10315.4941},{"date":"2021-02-08","close":10295.8828},{"date":"2021-02-09","close":10310.5918},{"date":"2021-02-10","close":10232.1465},{"date":"2021-02-15","close":10183.1191},{"date":"2021-02-16","close":10109.5771},{"date":"2021-02-17","close":10138.9932},{"date":"2021-02-18","close":10114.4795},{"date":"2021-02-19","close":10163.5078},{"date":"2021-02-22","close":10104.6738},{"date":"2021-02-23","close":10178.2158},{"date":"2021-02-24","close":10188.0215},{"date":"2021-02-25","close":10124.2852},{"date":"2021-02-26","close":10217.4385},{"date":"2021-03-02","close":10202.7295},{"date":"2021-03-03","close":10143.8965},{"date":"2021-03-04","close":10173.3135},{"date":"2021-03-05","close":10011.5205},{"date":"2021-03-08","close":10109.5771},{"date":"2021-03-09","close":10099.7715},{"date":"2021-03-10","close":10163.5078},{"date":"2021-03-11","close":10148.7988},{"date":"2021-03-12","close":10089.9658},{"date":"2021-03-15","close":10094.8682},{"date":"2021-03-16","close":10036.0352},{"date":"2021-03-17","close":10040.9375},{"date":"2021-03-18","close":9977.2012},{"date":"2021-03-19","close":9991.9092},{"date":"2021-03-22","close":10065.4512},{"date":"2021-03-23","close":10075.2568},{"date":"2021-03-24","close":10119.3828},{"date":"2021-03-25","close":10089.9658},{"date":"2021-03-26","close":10031.1318},{"date":"2021-03-29","close":10026.2295},{"date":"2021-03-30","close":9991.9092},{"date":"2021-03-31","close":9884.0479},{"date":"2021-04-01","close":9884.0479},{"date":"2021-04-02","close":9898.7559},{"date":"2021-04-05","close":10089.58},{"date":"2021-04-06","close":9854.6309},{"date":"2021-04-07","close":9864.4365},{"date":"2021-04-08","close":9869.3398},{"date":"2021-04-09","close":9908.5615},{"date":"2021-04-12","close":9928.1729},{"date":"2021-04-13","close":9923.2705},{"date":"2021-04-14","close":9952.6875},{"date":"2021-04-15","close":9942.8818},{"date":"2021-04-16","close":9947.7842},{"date":"2021-04-19","close":9977.2012},{"date":"2021-04-20","close":9952.6875},{"date":"2021-04-21","close":10026.2295},{"date":"2021-04-22","close":10016.4238},{"date":"2021-04-23","close":10026.2295},{"date":"2021-04-26","close":10006.6182},{"date":"2021-04-27","close":9928.1729},{"date":"2021-04-28","close":9893.8535},{"date":"2021-04-29","close":9893.8535},{"date":"2021-04-30","close":9923.2705},{"date":"2021-05-03","close":9962.4922},{"date":"2021-05-04","close":9952.6875},{"date":"2021-05-06","close":9967.3955},{"date":"2021-05-07","close":9957.5898},{"date":"2021-05-10","close":9918.3672},{"date":"2021-05-11","close":9967.3955},{"date":"2021-05-12","close":10011.5205},{"date":"2021-05-13","close":9991.9092},{"date":"2021-05-14","close":9987.0068},{"date":"2021-05-17","close":10045.8398},{"date":"2021-05-18","close":10045.8398},{"date":"2021-05-20","close":10036.0352},{"date":"2021-05-21","close":10031.1318},{"date":"2021-05-24","close":10045.8398},{"date":"2021-05-25","close":10006.6182},{"date":"2021-05-26","close":9952.6875},{"date":"2021-05-27","close":9923.2705},{"date":"2021-05-28","close":9839.9229},{"date":"2021-05-31","close":9815.4082},{"date":"2021-06-01","close":9795.7979},{"date":"2021-06-02","close":9810.5059},{"date":"2021-06-03","close":9810.5059},{"date":"2021-06-04","close":9815.4082},{"date":"2021-06-07","close":9825.2139},{"date":"2021-06-08","close":9864.4365},{"date":"2021-06-09","close":9869.3398},{"date":"2021-06-10","close":9874.2422},{"date":"2021-06-11","close":9839.9229},{"date":"2021-06-14","close":9859.5342},{"date":"2021-06-15","close":9835.0195},{"date":"2021-06-16","close":9839.9229},{"date":"2021-06-17","close":9869.3398},{"date":"2021-06-18","close":9933.0762},{"date":"2021-06-21","close":9991.9092},{"date":"2021-06-22","close":9923.2705},{"date":"2021-06-23","close":9908.5615},{"date":"2021-06-24","close":9908.5615},{"date":"2021-06-25","close":9859.5342},{"date":"2021-06-28","close":9888.9502},{"date":"2021-06-29","close":9913.4648},{"date":"2021-06-30","close":9884.0479},{"date":"2021-07-01","close":9874.2422},{"date":"2021-07-02","close":9854.6309},{"date":"2021-07-05","close":9869.3398},{"date":"2021-07-06","close":9874.2422},{"date":"2021-07-07","close":9918.3672},{"date":"2021-07-08","close":10016.4238},{"date":"2021-07-09","close":10094.8682},{"date":"2021-07-12","close":10040.9375},{"date":"2021-07-13","close":10036.0352},{"date":"2021-07-14","close":10065.4512},{"date":"2021-07-15","close":10070.3545},{"date":"2021-07-16","close":10031.1318},{"date":"2021-07-19","close":10080.1602},{"date":"2021-07-20","close":10188.0215},{"date":"2021-07-21","close":10124.2852},{"date":"2021-07-22","close":10119.3828},{"date":"2021-07-23","close":10099.7715},{"date":"2021-07-26","close":10158.6045},{"date":"2021-07-27","close":10099.7715},{"date":"2021-07-28","close":10153.7021},{"date":"2021-07-29","close":10138.9932},{"date":"2021-07-30","close":10143.8965},{"date":"2021-08-02","close":10129.1875},{"date":"2021-08-03","close":10178.2158},{"date":"2021-08-04","close":10031.1318},{"date":"2021-08-05","close":10099.7715},{"date":"2021-08-06","close":10060.5488},{"date":"2021-08-09","close":10055.6455},{"date":"2021-08-10","close":10114.4795},{"date":"2021-08-11","close":10119.3828},{"date":"2021-08-12","close":10124.2852},{"date":"2021-08-13","close":10183.1191},{"date":"2021-08-17","close":10389.0361},{"date":"2021-08-18","close":10295.8828},{"date":"2021-08-19","close":10310.5918},{"date":"2021-08-20","close":10384.1338},{"date":"2021-08-23","close":10325.2998},{"date":"2021-08-24","close":10222.3408},{"date":"2021-08-25","close":10295.8828},{"date":"2021-08-26","close":10315.4941},{"date":"2021-08-27","close":10300.7861},{"date":"2021-08-30","close":10241.9521},{"date":"2021-08-31","close":10173.3135},{"date":"2021-09-01","close":10119.3828},{"date":"2021-09-02","close":10183.1191},{"date":"2021-09-03","close":10148.7988},{"date":"2021-09-06","close":10148.7988},{"date":"2021-09-07","close":10197.8271},{"date":"2021-09-08","close":10222.3408},{"date":"2021-09-09","close":10290.9805},{"date":"2021-09-10","close":10281.1748},{"date":"2021-09-13","close":10315.4941},{"date":"2021-09-14","close":10290.9805},{"date":"2021-09-15","close":10344.9111},{"date":"2021-09-16","close":10344.9111},{"date":"2021-09-17","close":10340.0088},{"date":"2021-09-23","close":10320.3975},{"date":"2021-09-24","close":10276.2715},{"date":"2021-09-27","close":10261.5635},{"date":"2021-09-28","close":10271.3691},{"date":"2021-09-29","close":10266.4668},{"date":"2021-09-30","close":10197.8271},{"date":"2021-10-01","close":10300.7861},{"date":"2021-10-05","close":10315.4941},{"date":"2021-10-06","close":10271.3691},{"date":"2021-10-07","close":10295.8828},{"date":"2021-10-08","close":10305.6885},{"date":"2021-10-12","close":10232.1465},{"date":"2021-10-13","close":10192.9248},{"date":"2021-10-14","close":10148.7988},{"date":"2021-10-15","close":10050.7432},{"date":"2021-10-18","close":10055.6455},{"date":"2021-10-19","close":9991.9092},{"date":"2021-10-20","close":9918.3672},{"date":"2021-10-21","close":9982.1035},{"date":"2021-10-22","close":9982.1035},{"date":"2021-10-25","close":9942.8818},{"date":"2021-10-26","close":9903.6592},{"date":"2021-10-27","close":9923.2705},{"date":"2021-10-28","close":9977.2012},{"date":"2021-10-29","close":9942.8818},{"date":"2021-11-01","close":9952.6875},{"date":"2021-11-02","close":9982.1035},{"date":"2021-11-03","close":9987.0068},{"date":"2021-11-04","close":9962.4922},{"date":"2021-11-05","close":10050.7432},{"date":"2021-11-08","close":10055.6455},{"date":"2021-11-09","close":10055.6455},{"date":"2021-11-10","close":10089.9658},{"date":"2021-11-11","close":10036.0352},{"date":"2021-11-12","close":9987.0068},{"date":"2021-11-15","close":9991.9092},{"date":"2021-11-16","close":9972.2979},{"date":"2021-11-17","close":9962.4922},{"date":"2021-11-18","close":9977.2012},{"date":"2021-11-19","close":10011.5205},{"date":"2021-11-22","close":10011.5205},{"date":"2021-11-23","close":10011.5205},{"date":"2021-11-24","close":9977.2012},{"date":"2021-11-25","close":9962.4922},{"date":"2021-11-26","close":10021.3262},{"date":"2021-11-29","close":10158.6045},{"date":"2021-11-30","close":10134.0908},{"date":"2021-12-01","close":9996.8125},{"date":"2021-12-02","close":10050.7432},{"date":"2021-12-03","close":10036.0352},{"date":"2021-12-06","close":10055.6455},{"date":"2021-12-07","close":10016.4238},{"date":"2021-12-08","close":9996.8125},{"date":"2021-12-09","close":9972.2979},{"date":"2021-12-10","close":10040.9375},{"date":"2021-12-13","close":10001.7148},{"date":"2021-12-14","close":10026.2295},{"date":"2021-12-15","close":10026.2295},{"date":"2021-12-16","close":9991.9092},{"date":"2021-12-17","close":10026.2295},{"date":"2021-12-20","close":10099.7715},{"date":"2021-12-21","close":10085.0625},{"date":"2021-12-22","close":10045.8398},{"date":"2021-12-23","close":10001.7148},{"date":"2021-12-24","close":10001.7148},{"date":"2021-12-27","close":10001.7148},{"date":"2021-12-28","close":9947.7842},{"date":"2021-12-29","close":9982.1035},{"date":"2021-12-30","close":9972.2979},{"date":"2022-01-03","close":10170.1498},{"date":"2022-01-04","close":9962.4922},{"date":"2022-01-05","close":9962.4922},{"date":"2022-01-06","close":10006.6182},{"date":"2022-01-07","close":10011.5205},{"date":"2022-01-10","close":10006.6182},{"date":"2022-01-11","close":9987.0068},{"date":"2022-01-12","close":9947.7842},{"date":"2022-01-13","close":9977.2012},{"date":"2022-01-14","close":10050.7432},{"date":"2022-01-17","close":10055.6455},{"date":"2022-01-18","close":10006.6182},{"date":"2022-01-19","close":10036.0352},{"date":"2022-01-20","close":10026.2295},{"date":"2022-01-21","close":10099.7715},{"date":"2022-01-24","close":10104.6738},{"date":"2022-01-25","close":10138.9932},{"date":"2022-01-26","close":10138.9932},{"date":"2022-01-27","close":10134.0908},{"date":"2022-01-28","close":10089.9658},{"date":"2022-02-03","close":10119.3828},{"date":"2022-02-04","close":10016.4238},{"date":"2022-02-07","close":9996.8125},{"date":"2022-02-08","close":10011.5205},{"date":"2022-02-09","close":9982.1035},{"date":"2022-02-10","close":9972.2979},{"date":"2022-02-11","close":9933.0762},{"date":"2022-02-14","close":10194.6267},{"date":"2022-02-15","close":9967.3955},{"date":"2022-02-16","close":9947.7842},{"date":"2022-02-17","close":10031.1318},{"date":"2022-02-18","close":10016.4238},{"date":"2022-02-21","close":9982.1035},{"date":"2022-02-22","close":10026.2295},{"date":"2022-02-23","close":10001.7148},{"date":"2022-02-24","close":10114.4795},{"date":"2022-02-25","close":10045.8398},{"date":"2022-02-28","close":10045.8398},{"date":"2022-03-02","close":10075.2568},{"date":"2022-03-03","close":10011.5205},{"date":"2022-03-04","close":10212.5352},{"date":"2022-03-07","close":10290.9805},{"date":"2022-03-08","close":10580.2461},{"date":"2022-03-10","close":10580.2461},{"date":"2022-03-11","close":10183.1191},{"date":"2022-03-14","close":10158.6045},{"date":"2022-03-15","close":10134.0908},{"date":"2022-03-16","close":10075.2568},{"date":"2022-03-17","close":9879.1455},{"date":"2022-03-18","close":9795.7979},{"date":"2022-03-21","close":9830.1172},{"date":"2022-03-22","close":9697.7412},{"date":"2022-03-23","close":9643.8105},{"date":"2022-03-24","close":9678.1299},{"date":"2022-03-25","close":9653.6162},{"date":"2022-03-28","close":9550.6572},{"date":"2022-03-29","close":9526.1436},{"date":"2022-03-30","close":9540.8516},{"date":"2022-03-31","close":9584.9766},{"date":"2022-04-01","close":9580.0742},{"date":"2022-04-04","close":9526.1436},{"date":"2022-04-05","close":9526.1436},{"date":"2022-04-06","close":9477.1152},{"date":"2022-04-07","close":9491.8242},{"date":"2022-04-08","close":9501.6289},{"date":"2022-04-11","close":9477.1152},{"date":"2022-04-12","close":9467.3096},{"date":"2022-04-13","close":9383.9619},{"date":"2022-04-14","close":9388.8652},{"date":"2022-04-15","close":9437.8926},{"date":"2022-04-18","close":9359.4482},{"date":"2022-04-19","close":9266.2949},{"date":"2022-04-20","close":9251.5869},{"date":"2022-04-21","close":9310.4199},{"date":"2022-04-22","close":9339.8369},{"date":"2022-04-25","close":9349.6426},{"date":"2022-04-26","close":9383.9619},{"date":"2022-04-27","close":9491.8242},{"date":"2022-04-28","close":9393.7676},{"date":"2022-04-29","close":9295.7119},{"date":"2022-05-02","close":9519.4723},{"date":"2022-05-03","close":9379.0596},{"date":"2022-05-04","close":9339.8369},{"date":"2022-05-06","close":9379.0596},{"date":"2022-05-09","close":9550.0685},{"date":"2022-05-10","close":9393.7676},{"date":"2022-05-11","close":9442.7959},{"date":"2022-05-12","close":9555.5605},{"date":"2022-05-13","close":9575.1709},{"date":"2022-05-16","close":9609.4912},{"date":"2022-05-17","close":9506.5322},{"date":"2022-05-18","close":9432.9902},{"date":"2022-05-19","close":9521.2402},{"date":"2022-05-20","close":9511.4346},{"date":"2022-05-23","close":9555.5605},{"date":"2022-05-24","close":9540.8516},{"date":"2022-05-25","close":9535.9492},{"date":"2022-05-26","close":9575.1709},{"date":"2022-05-27","close":9550.6572},{"date":"2022-05-30","close":9398.6709},{"date":"2022-05-31","close":9325.1289},{"date":"2022-06-02","close":9271.1973},{"date":"2022-06-03","close":9256.4893},{"date":"2022-06-07","close":9138.8223},{"date":"2022-06-08","close":9104.502},{"date":"2022-06-09","close":9050.5713},{"date":"2022-06-10","close":9148.6279},{"date":"2022-06-13","close":9207.4609},{"date":"2022-06-14","close":9197.6553},{"date":"2022-06-15","close":9222.1699},{"date":"2022-06-16","close":9222.1699},{"date":"2022-06-17","close":9251.5869},{"date":"2022-06-20","close":9217.2666},{"date":"2022-06-21","close":9187.8496},{"date":"2022-06-22","close":9148.6279},{"date":"2022-06-23","close":9227.0723},{"date":"2022-06-24","close":9266.2949},{"date":"2022-06-27","close":9192.7529},{"date":"2022-06-28","close":9119.2109},{"date":"2022-06-29","close":9231.9756},{"date":"2022-06-30","close":9173.1416},{"date":"2022-07-01","close":9227.0723},{"date":"2022-07-04","close":9217.2666},{"date":"2022-07-05","close":9197.6553},{"date":"2022-07-06","close":9285.9062},{"date":"2022-07-07","close":9227.0723},{"date":"2022-07-08","close":9246.6836},{"date":"2022-07-11","close":9158.4336},{"date":"2022-07-12","close":9187.8496},{"date":"2022-07-13","close":9173.1416},{"date":"2022-07-14","close":9138.8223},{"date":"2022-07-15","close":9138.8223},{"date":"2022-07-18","close":9163.3359},{"date":"2022-07-19","close":9158.4336},{"date":"2022-07-20","close":9129.0166},{"date":"2022-07-21","close":9133.9189},{"date":"2022-07-22","close":9153.5303},{"date":"2022-07-25","close":9236.8779},{"date":"2022-07-26","close":9227.0723},{"date":"2022-07-27","close":9187.8496},{"date":"2022-07-28","close":9256.4893},{"date":"2022-07-29","close":9383.9619},{"date":"2022-08-01","close":9477.1152},{"date":"2022-08-02","close":9570.2686},{"date":"2022-08-03","close":9482.0186},{"date":"2022-08-04","close":9398.6709},{"date":"2022-08-05","close":9403.5732},{"date":"2022-08-08","close":9281.0029},{"date":"2022-08-09","close":9295.7119},{"date":"2022-08-10","close":9310.4199},{"date":"2022-08-11","close":9334.9336},{"date":"2022-08-12","close":9383.9619},{"date":"2022-08-16","close":9413.3789},{"date":"2022-08-17","close":9364.3506},{"date":"2022-08-18","close":9364.3506},{"date":"2022-08-19","close":9349.6426},{"date":"2022-08-22","close":9364.3506},{"date":"2022-08-23","close":9383.9619},{"date":"2022-08-24","close":9437.8926},{"date":"2022-08-25","close":9393.7676},{"date":"2022-08-26","close":9339.8369},{"date":"2022-08-29","close":9330.0312},{"date":"2022-08-30","close":9334.9336},{"date":"2022-08-31","close":9295.7119},{"date":"2022-09-01","close":9310.4199},{"date":"2022-09-02","close":9315.3232},{"date":"2022-09-05","close":9393.7676},{"date":"2022-09-06","close":9359.4482},{"date":"2022-09-07","close":9222.1699},{"date":"2022-09-08","close":9222.1699},{"date":"2022-09-13","close":9261.3916},{"date":"2022-09-14","close":9276.1006},{"date":"2022-09-15","close":9305.5176},{"date":"2022-09-16","close":9315.3232},{"date":"2022-09-19","close":9315.3232},{"date":"2022-09-20","close":9300.6143},{"date":"2022-09-21","close":9305.5176},{"date":"2022-09-22","close":9310.4199},{"date":"2022-09-23","close":9491.8242},{"date":"2022-09-26","close":9545.7549},{"date":"2022-09-27","close":9482.0186},{"date":"2022-09-28","close":9545.7549},{"date":"2022-09-29","close":9526.1436},{"date":"2022-09-30","close":9501.6289},{"date":"2022-10-04","close":9457.5039},{"date":"2022-10-05","close":9403.5732},{"date":"2022-10-06","close":9300.6143},{"date":"2022-10-07","close":9334.9336},{"date":"2022-10-11","close":9432.9902},{"date":"2022-10-12","close":9359.4482},{"date":"2022-10-13","close":9349.6426},{"date":"2022-10-14","close":9315.3232},{"date":"2022-10-17","close":9261.3916},{"date":"2022-10-18","close":9173.1416},{"date":"2022-10-19","close":9173.1416},{"date":"2022-10-20","close":9158.4336},{"date":"2022-10-21","close":9178.0449},{"date":"2022-10-24","close":9256.4893},{"date":"2022-10-25","close":9241.7812},{"date":"2022-10-26","close":9217.2666},{"date":"2022-10-27","close":9339.8369},{"date":"2022-10-28","close":9315.3232},{"date":"2022-10-31","close":9227.0723},{"date":"2022-11-01","close":9158.4336},{"date":"2022-11-02","close":9207.4609},{"date":"2022-11-03","close":9227.0723},{"date":"2022-11-04","close":9178.0449},{"date":"2022-11-07","close":9114.3076},{"date":"2022-11-08","close":9040.7656},{"date":"2022-11-09","close":8991.7383},{"date":"2022-11-10","close":9001.5439},{"date":"2022-11-11","close":8967.2236},{"date":"2022-11-14","close":9124.1133},{"date":"2022-11-15","close":8996.6406},{"date":"2022-11-16","close":9060.377},{"date":"2022-11-17","close":9158.4336},{"date":"2022-11-18","close":9089.7939},{"date":"2022-11-21","close":9197.6553},{"date":"2022-11-22","close":9148.6279},{"date":"2022-11-23","close":9148.6279},{"date":"2022-11-24","close":9148.6279},{"date":"2022-11-25","close":9129.0166},{"date":"2022-11-28","close":9241.7812},{"date":"2022-11-29","close":9168.2393},{"date":"2022-11-30","close":9153.5303},{"date":"2022-12-01","close":9109.4053},{"date":"2022-12-02","close":9182.9473},{"date":"2022-12-05","close":9153.5303},{"date":"2022-12-06","close":9192.7529},{"date":"2022-12-07","close":9182.9473},{"date":"2022-12-08","close":9197.6553},{"date":"2022-12-09","close":9133.9189},{"date":"2022-12-12","close":9119.2109},{"date":"2022-12-13","close":9040.7656},{"date":"2022-12-14","close":9124.1133},{"date":"2022-12-15","close":9158.4336},{"date":"2022-12-16","close":9099.5996},{"date":"2022-12-19","close":9143.7246},{"date":"2022-12-20","close":9290.8086},{"date":"2022-12-21","close":9266.2949},{"date":"2022-12-22","close":9241.7812},{"date":"2022-12-23","close":9222.1699},{"date":"2022-12-26","close":9207.4609},{"date":"2022-12-27","close":9163.3359},{"date":"2022-12-28","close":9075.0859},{"date":"2022-12-29","close":9045.6689},{"date":"2023-01-02","close":9246.6836},{"date":"2023-01-03","close":9344.7393},{"date":"2023-01-04","close":9305.5176},{"date":"2023-01-05","close":9153.5303},{"date":"2023-01-06","close":9070.1826},{"date":"2023-01-09","close":9021.1543},{"date":"2023-01-10","close":9006.4463},{"date":"2023-01-11","close":8996.6406},{"date":"2023-01-12","close":9035.8633},{"date":"2023-01-13","close":9178.0449},{"date":"2023-01-16","close":9217.2666},{"date":"2023-01-17","close":9173.1416},{"date":"2023-01-18","close":9070.1826},{"date":"2023-01-19","close":9178.0449},{"date":"2023-01-20","close":9124.1133},{"date":"2023-01-25","close":9006.4463},{"date":"2023-01-26","close":9055.4746},{"date":"2023-01-27","close":9045.6689},{"date":"2023-01-30","close":9060.377},{"date":"2023-01-31","close":9035.8633},{"date":"2023-02-01","close":9016.252},{"date":"2023-02-02","close":9030.96},{"date":"2023-02-03","close":9084.8916},{"date":"2023-02-06","close":9035.8633},{"date":"2023-02-07","close":9035.8633},{"date":"2023-02-08","close":9143.7246},{"date":"2023-02-09","close":9133.9189},{"date":"2023-02-10","close":9129.0166},{"date":"2023-02-13","close":9178.0449},{"date":"2023-02-14","close":9143.7246},{"date":"2023-02-15","close":9143.7246},{"date":"2023-02-16","close":9099.5996},{"date":"2023-02-17","close":9138.8223},{"date":"2023-02-20","close":9178.0449},{"date":"2023-02-21","close":9178.0449},{"date":"2023-02-22","close":9182.9473},{"date":"2023-02-23","close":9158.4336},{"date":"2023-02-24","close":9197.6553},{"date":"2023-02-27","close":9222.1699},{"date":"2023-02-28","close":9227.0723},{"date":"2023-03-02","close":9148.6279},{"date":"2023-03-03","close":9089.7939},{"date":"2023-03-06","close":9099.5996},{"date":"2023-03-07","close":9089.7939},{"date":"2023-03-08","close":9119.2109},{"date":"2023-03-09","close":9178.0449},{"date":"2023-03-10","close":9202.5586},{"date":"2023-03-13","close":9202.5586},{"date":"2023-03-14","close":9305.5176},{"date":"2023-03-15","close":9192.7529},{"date":"2023-03-16","close":9246.6836},{"date":"2023-03-17","close":9315.3232},{"date":"2023-03-20","close":9442.7959},{"date":"2023-03-21","close":9477.1152},{"date":"2023-03-22","close":9408.4766},{"date":"2023-03-23","close":9325.1289},{"date":"2023-03-24","close":9408.4766},{"date":"2023-03-27","close":9432.9902},{"date":"2023-03-28","close":9428.0869},{"date":"2023-03-29","close":9408.4766},{"date":"2023-03-30","close":9339.8369},{"date":"2023-03-31","close":9300.6143},{"date":"2023-04-03","close":9364.3506},{"date":"2023-04-04","close":9413.3789},{"date":"2023-04-05","close":9452.6016},{"date":"2023-04-06","close":9540.8516},{"date":"2023-04-07","close":9521.2402},{"date":"2023-04-10","close":9467.3096},{"date":"2023-04-11","close":9418.2812},{"date":"2023-04-12","close":9413.3789},{"date":"2023-04-13","close":9447.6982},{"date":"2023-04-14","close":9334.9336},{"date":"2023-04-17","close":9305.5176},{"date":"2023-04-18","close":9305.5176},{"date":"2023-04-19","close":9339.8369},{"date":"2023-04-20","close":9339.8369},{"date":"2023-04-21","close":9432.9902},{"date":"2023-04-24","close":9437.8926},{"date":"2023-04-25","close":9437.8926},{"date":"2023-04-26","close":9491.8242},{"date":"2023-04-27","close":9511.4346},{"date":"2023-04-28","close":9432.9902},{"date":"2023-05-02","close":9256.4893},{"date":"2023-05-03","close":9325.1289},{"date":"2023-05-04","close":9349.6426},{"date":"2023-05-08","close":9330.0312},{"date":"2023-05-09","close":9334.9336},{"date":"2023-05-10","close":9295.7119},{"date":"2023-05-11","close":9344.7393},{"date":"2023-05-12","close":9393.7676},{"date":"2023-05-15","close":9320.2256},{"date":"2023-05-16","close":9359.4482},{"date":"2023-05-17","close":9315.3232},{"date":"2023-05-18","close":9410.3462},{"date":"2023-05-19","close":9158.4336},{"date":"2023-05-22","close":9094.6973},{"date":"2023-05-23","close":9011.3496},{"date":"2023-05-24","close":9214.531},{"date":"2023-05-25","close":9030.96},{"date":"2023-05-26","close":9011.3496},{"date":"2023-05-30","close":8952.5156},{"date":"2023-05-31","close":9021.1543},{"date":"2023-06-01","close":8996.6406},{"date":"2023-06-02","close":8952.5156},{"date":"2023-06-05","close":8874.0703},{"date":"2023-06-07","close":8908.3906},{"date":"2023-06-08","close":8869.168},{"date":"2023-06-09","close":8810.334},{"date":"2023-06-12","close":8780.918},{"date":"2023-06-13","close":8673.0557},{"date":"2023-06-14","close":8697.5703},{"date":"2023-06-15","close":8638.7363},{"date":"2023-06-16","close":8604.417},{"date":"2023-06-19","close":8579.9023},{"date":"2023-06-20","close":8545.583},{"date":"2023-06-21","close":8643.6387},{"date":"2023-06-22","close":8658.3477},{"date":"2023-06-23","close":8638.7363},{"date":"2023-06-26","close":8624.0283},{"date":"2023-06-27","close":8589.708},{"date":"2023-06-28","close":8609.3193},{"date":"2023-06-29","close":8628.9307},{"date":"2023-06-30","close":8628.9307},{"date":"2023-07-03","close":8745.3905},{"date":"2023-07-04","close":8719.8938},{"date":"2023-07-05","close":8694.397},{"date":"2023-07-06","close":8749.47},{"date":"2023-07-07","close":8609.3193},{"date":"2023-07-10","close":8668.1533},{"date":"2023-07-11","close":8869.8148},{"date":"2023-07-12","close":8924.8878},{"date":"2023-07-13","close":8895.3115},{"date":"2023-07-14","close":8707.375},{"date":"2023-07-17","close":8653.4443},{"date":"2023-07-18","close":8799.4437},{"date":"2023-07-19","close":8609.3193},{"date":"2023-07-20","close":8619.125},{"date":"2023-07-21","close":8677.959},{"date":"2023-07-24","close":8584.8057},{"date":"2023-07-25","close":8724.9931},{"date":"2023-07-26","close":8584.8057},{"date":"2023-07-27","close":8774.9668},{"date":"2023-07-28","close":8677.959},{"date":"2023-07-31","close":8699.4964},{"date":"2023-08-01","close":8690.3175},{"date":"2023-08-02","close":8774.9668},{"date":"2023-08-03","close":8560.291},{"date":"2023-08-04","close":8697.5703},{"date":"2023-08-07","close":8677.959},{"date":"2023-08-08","close":8677.959},{"date":"2023-08-09","close":8697.5703},{"date":"2023-08-10","close":8643.6387},{"date":"2023-08-11","close":8648.542},{"date":"2023-08-14","close":8677.959},{"date":"2023-08-16","close":8692.667},{"date":"2023-08-17","close":8653.4443},{"date":"2023-08-18","close":8692.667},{"date":"2023-08-21","close":8717.1807},{"date":"2023-08-22","close":8658.3477},{"date":"2023-08-23","close":8687.7646},{"date":"2023-08-24","close":8604.417},{"date":"2023-08-25","close":8565.1943},{"date":"2023-08-28","close":8550.4863},{"date":"2023-08-29","close":8540.6807},{"date":"2023-08-30","close":8555.3887},{"date":"2023-08-31","close":8560.291},{"date":"2023-09-01","close":8570.0967},{"date":"2023-09-04","close":8535.7773},{"date":"2023-09-05","close":8550.4863},{"date":"2023-09-06","close":8545.583},{"date":"2023-09-07","close":8540.6807},{"date":"2023-09-08","close":8550.4863},{"date":"2023-09-11","close":8594.6113},{"date":"2023-09-12","close":8535.7773},{"date":"2023-09-13","close":8521.0693},{"date":"2023-09-14","close":8506.3604},{"date":"2023-09-15","close":8491.6523},{"date":"2023-09-18","close":8472.041},{"date":"2023-09-19","close":8481.8467},{"date":"2023-09-20","close":8491.6523},{"date":"2023-09-21","close":8525.9717},{"date":"2023-09-22","close":8516.166},{"date":"2023-09-25","close":8486.749},{"date":"2023-09-26","close":8540.6807},{"date":"2023-09-27","close":8545.583},{"date":"2023-10-04","close":8604.417},{"date":"2023-10-05","close":8570.0967},{"date":"2023-10-06","close":8555.3887},{"date":"2023-10-10","close":8565.1943},{"date":"2023-10-11","close":8496.5547},{"date":"2023-10-12","close":8486.749},{"date":"2023-10-13","close":8501.458},{"date":"2023-10-16","close":8535.7773},{"date":"2023-10-17","close":8521.0693},{"date":"2023-10-18","close":8506.3604},{"date":"2023-10-19","close":8545.583},{"date":"2023-10-20","close":8506.3604},{"date":"2023-10-23","close":8511.2637},{"date":"2023-10-24","close":8476.9434},{"date":"2023-10-25","close":8491.6523},{"date":"2023-10-26","close":8511.2637},{"date":"2023-10-27","close":8496.5547},{"date":"2023-10-30","close":8525.9717},{"date":"2023-10-31","close":8491.6523},{"date":"2023-11-01","close":8457.333},{"date":"2023-11-02","close":8418.1104},{"date":"2023-11-03","close":8300.4434},{"date":"2023-11-06","close":8202.3867},{"date":"2023-11-07","close":8212.1924},{"date":"2023-11-08","close":8212.1924},{"date":"2023-11-09","close":8182.7759},{"date":"2023-11-10","close":8197.4844},{"date":"2023-11-13","close":8236.707},{"date":"2023-11-14","close":8256.3174},{"date":"2023-11-15","close":8153.3589},{"date":"2023-11-16","close":8123.9419},{"date":"2023-11-17","close":8109.2339},{"date":"2023-11-20","close":8158.2617},{"date":"2023-11-21","close":8226.9014},{"date":"2023-11-22","close":8212.1924},{"date":"2023-11-23","close":8202.3867},{"date":"2023-11-24","close":8236.707},{"date":"2023-11-27","close":8246.5117},{"date":"2023-11-28","close":8221.998},{"date":"2023-11-29","close":8256.3174},{"date":"2023-11-30","close":8256.3174},{"date":"2023-12-01","close":8300.4434},{"date":"2023-12-04","close":8373.9854},{"date":"2023-12-05","close":8408.3047},{"date":"2023-12-06","close":8403.4014},{"date":"2023-12-07","close":8506.3604},{"date":"2023-12-08","close":8545.583},{"date":"2023-12-11","close":8516.166},{"date":"2023-12-12","close":8511.2637},{"date":"2023-12-13","close":8491.6523},{"date":"2023-12-14","close":8604.417},{"date":"2023-12-15","close":8584.8057},{"date":"2023-12-18","close":8584.8057},{"date":"2023-12-19","close":8555.3887},{"date":"2023-12-20","close":8516.166},{"date":"2023-12-21","close":8570.0967},{"date":"2023-12-22","close":8599.5137},{"date":"2023-12-26","close":8560.291},{"date":"2023-12-27","close":8530.875},{"date":"2023-12-28","close":8579.9023},{"date":"2024-01-02","close":8643.6387},{"date":"2024-01-03","close":8633.833},{"date":"2024-01-04","close":8570.0967},{"date":"2024-01-05","close":8525.9717},{"date":"2024-01-08","close":8570.0967},{"date":"2024-01-09","close":8584.8057},{"date":"2024-01-10","close":8570.0967},{"date":"2024-01-11","close":8496.5547},{"date":"2024-01-12","close":8506.3604},{"date":"2024-01-15","close":8545.583},{"date":"2024-01-16","close":8560.291},{"date":"2024-01-17","close":8550.4863},{"date":"2024-01-18","close":8685.2182},{"date":"2024-01-19","close":8472.041},{"date":"2024-01-22","close":8491.6523},{"date":"2024-01-23","close":8472.041},{"date":"2024-01-24","close":8506.3604},{"date":"2024-01-25","close":8496.5547},{"date":"2024-01-26","close":8496.5547},{"date":"2024-01-29","close":8476.9434},{"date":"2024-01-30","close":8472.041},{"date":"2024-01-31","close":8476.9434},{"date":"2024-02-01","close":8521.0693},{"date":"2024-02-02","close":8511.2637},{"date":"2024-02-05","close":8467.1387},{"date":"2024-02-06","close":8408.3047},{"date":"2024-02-07","close":8427.916},{"date":"2024-02-08","close":8403.4014},{"date":"2024-02-13","close":8354.374},{"date":"2024-02-14","close":8339.665},{"date":"2024-02-15","close":8354.374},{"date":"2024-02-16","close":8334.7627},{"date":"2024-02-19","close":8364.1797},{"date":"2024-02-20","close":8359.2764},{"date":"2024-02-21","close":8359.2764},{"date":"2024-02-22","close":8315.1514},{"date":"2024-02-23","close":8300.4434},{"date":"2024-02-26","close":8315.1514},{"date":"2024-02-27","close":8315.1514},{"date":"2024-02-28","close":8324.957},{"date":"2024-02-29","close":8354.374},{"date":"2024-03-04","close":8315.1514},{"date":"2024-03-05","close":8324.957},{"date":"2024-03-06","close":8369.082},{"date":"2024-03-07","close":8408.3047},{"date":"2024-03-08","close":8403.4014},{"date":"2024-03-11","close":8378.8877},{"date":"2024-03-12","close":8344.5684},{"date":"2024-03-13","close":8354.374},{"date":"2024-03-14","close":8373.9854},{"date":"2024-03-15","close":8413.207},{"date":"2024-03-18","close":8398.499},{"date":"2024-03-19","close":8373.9854},{"date":"2024-03-20","close":8300.4434},{"date":"2024-03-21","close":8231.8037},{"date":"2024-03-22","close":8280.832},{"date":"2024-03-25","close":8329.8594},{"date":"2024-03-26","close":8305.3457},{"date":"2024-03-27","close":8329.8594},{"date":"2024-03-28","close":8344.5684},{"date":"2024-03-29","close":8344.5684},{"date":"2024-04-01","close":8349.4707},{"date":"2024-04-02","close":8354.374},{"date":"2024-04-03","close":8339.665},{"date":"2024-04-04","close":8320.0537},{"date":"2024-04-05","close":8378.8877},{"date":"2024-04-08","close":8354.374},{"date":"2024-04-09","close":8354.374},{"date":"2024-04-11","close":8339.665},{"date":"2024-04-12","close":8388.6934},{"date":"2024-04-15","close":8408.3047},{"date":"2024-04-16","close":8447.5273},{"date":"2024-04-17","close":8369.082},{"date":"2024-04-18","close":8349.4707},{"date":"2024-04-19","close":8369.082},{"date":"2024-04-22","close":8344.5684},{"date":"2024-04-23","close":8339.665},{"date":"2024-04-24","close":8295.54},{"date":"2024-04-25","close":8290.6377},{"date":"2024-04-26","close":8271.0264},{"date":"2024-04-29","close":8236.707},{"date":"2024-04-30","close":8256.3174},{"date":"2024-05-02","close":8280.832},{"date":"2024-05-03","close":8329.8594},{"date":"2024-05-07","close":8261.2207},{"date":"2024-05-08","close":8246.5117},{"date":"2024-05-09","close":8236.707},{"date":"2024-05-10","close":8246.5117},{"date":"2024-05-13","close":8236.707},{"date":"2024-05-14","close":8207.29},{"date":"2024-05-16","close":8187.6787},{"date":"2024-05-17","close":8153.3589},{"date":"2024-05-20","close":8163.1646},{"date":"2024-05-21","close":8163.1646},{"date":"2024-05-22","close":8158.2617},{"date":"2024-05-23","close":8163.1646},{"date":"2024-05-24","close":8158.2617},{"date":"2024-05-27","close":8148.4561},{"date":"2024-05-28","close":8133.7476},{"date":"2024-05-29","close":8143.5532},{"date":"2024-05-30","close":8212.1924},{"date":"2024-05-31","close":8241.6094},{"date":"2024-06-03","close":8207.29},{"date":"2024-06-04","close":8217.0957},{"date":"2024-06-05","close":8236.707},{"date":"2024-06-07","close":8221.998},{"date":"2024-06-10","close":8202.3867},{"date":"2024-06-11","close":8177.873},{"date":"2024-06-12","close":8177.873},{"date":"2024-06-13","close":8172.9702},{"date":"2024-06-14","close":8168.0674},{"date":"2024-06-17","close":8197.4844},{"date":"2024-06-18","close":8177.873},{"date":"2024-06-19","close":8168.0674},{"date":"2024-06-20","close":8172.9702},{"date":"2024-06-21","close":8168.0674},{"date":"2024-06-24","close":8143.5532},{"date":"2024-06-25","close":8138.6504},{"date":"2024-06-26","close":8138.6504},{"date":"2024-06-27","close":8094.5254},{"date":"2024-06-28","close":8035.6919},{"date":"2024-07-01","close":8050.3999},{"date":"2024-07-02","close":8045.4971},{"date":"2024-07-03","close":8035.6919},{"date":"2024-07-04","close":8011.1777},{"date":"2024-07-05","close":8030.7891},{"date":"2024-07-08","close":8030.7891},{"date":"2024-07-09","close":8035.6919},{"date":"2024-07-10","close":8020.9834},{"date":"2024-07-11","close":7976.8579},{"date":"2024-07-12","close":8070.0112},{"date":"2024-07-15","close":8153.3589},{"date":"2024-07-16","close":8143.5532},{"date":"2024-07-17","close":8153.3589},{"date":"2024-07-18","close":8246.5117},{"date":"2024-07-19","close":8197.4844},{"date":"2024-07-22","close":8271.0264},{"date":"2024-07-23","close":8256.3174},{"date":"2024-07-24","close":8349.4707},{"date":"2024-07-25","close":8462.2354},{"date":"2024-07-26","close":8413.207},{"date":"2024-07-29","close":8403.4014},{"date":"2024-07-30","close":8344.5684},{"date":"2024-07-31","close":8418.1104},{"date":"2024-08-01","close":8506.3604},{"date":"2024-08-02","close":8570.0967},{"date":"2024-08-05","close":8849.5566},{"date":"2024-08-06","close":8785.8203},{"date":"2024-08-07","close":8741.6953},{"date":"2024-08-08","close":8780.918},{"date":"2024-08-09","close":8653.4443},{"date":"2024-08-12","close":8697.5703},{"date":"2024-08-13","close":8633.833},{"date":"2024-08-14","close":8619.125},{"date":"2024-08-16","close":8486.749},{"date":"2024-08-19","close":8530.875},{"date":"2024-08-20","close":8462.2354},{"date":"2024-08-21","close":8545.583},{"date":"2024-08-22","close":8560.291},{"date":"2024-08-23","close":8570.0967},{"date":"2024-08-26","close":8575.0},{"date":"2024-08-27","close":8730.0925},{"date":"2024-08-28","close":8624.0283},{"date":"2024-08-29","close":8589.708},{"date":"2024-08-30","close":8584.8057},{"date":"2024-09-02","close":8530.875},{"date":"2024-09-03","close":8550.4863},{"date":"2024-09-04","close":8619.125},{"date":"2024-09-05","close":8697.5703},{"date":"2024-09-06","close":8697.5703},{"date":"2024-09-09","close":8726.9863},{"date":"2024-09-10","close":8731.8896},{"date":"2024-09-11","close":8829.9453},{"date":"2024-09-12","close":8731.8896},{"date":"2024-09-13","close":8795.626},{"date":"2024-09-19","close":8687.7646},{"date":"2024-09-20","close":8712.2783},{"date":"2024-09-23","close":8633.833},{"date":"2024-09-24","close":8619.125},{"date":"2024-09-25","close":8643.6387},{"date":"2024-09-26","close":8540.6807},{"date":"2024-09-27","close":8525.9717},{"date":"2024-09-30","close":8579.9023},{"date":"2024-10-02","close":8570.0967},{"date":"2024-10-04","close":8511.2637},{"date":"2024-10-07","close":8472.041},{"date":"2024-10-08","close":8491.6523},{"date":"2024-10-10","close":8437.7217},{"date":"2024-10-11","close":8457.333},{"date":"2024-10-14","close":8462.2354},{"date":"2024-10-15","close":8496.5547},{"date":"2024-10-16","close":8521.0693},{"date":"2024-10-17","close":8525.9717},{"date":"2024-10-18","close":8521.0693},{"date":"2024-10-21","close":8550.4863},{"date":"2024-10-22","close":8525.9717},{"date":"2024-10-23","close":8467.1387},{"date":"2024-10-24","close":8462.2354},{"date":"2024-10-25","close":8516.166},{"date":"2024-10-28","close":8423.0127},{"date":"2024-10-29","close":8447.5273},{"date":"2024-10-30","close":8575.0721},{"date":"2024-10-31","close":8413.207},{"date":"2024-11-01","close":8447.5273},{"date":"2024-11-04","close":8423.0127},{"date":"2024-11-05","close":8599.549},{"date":"2024-11-06","close":8437.7217},{"date":"2024-11-07","close":8442.624},{"date":"2024-11-08","close":8442.624},{"date":"2024-11-11","close":8476.9434},{"date":"2024-11-12","close":8491.6523},{"date":"2024-11-13","close":8447.5273},{"date":"2024-11-14","close":8398.499},{"date":"2024-11-15","close":8329.8594},{"date":"2024-11-18","close":8393.5957},{"date":"2024-11-19","close":8388.6934},{"date":"2024-11-20","close":8359.2764},{"date":"2024-11-21","close":8383.791},{"date":"2024-11-22","close":8432.8184},{"date":"2024-11-25","close":8442.624},{"date":"2024-11-26","close":8447.5273},{"date":"2024-11-27","close":8530.875},{"date":"2024-11-28","close":8565.1943},{"date":"2024-11-29","close":8628.9307},{"date":"2024-12-02","close":8677.959},{"date":"2024-12-03","close":8692.667},{"date":"2024-12-04","close":8741.6953},{"date":"2024-12-05","close":8776.0146},{"date":"2024-12-06","close":8805.4316},{"date":"2024-12-09","close":8888.7793},{"date":"2024-12-10","close":8761.3066},{"date":"2024-12-11","close":8771.1123},{"date":"2024-12-12","close":8717.1807},{"date":"2024-12-13","close":8697.5703},{"date":"2024-12-16","close":8677.959},{"date":"2024-12-17","close":8673.0557},{"date":"2024-12-18","close":8687.7646},{"date":"2024-12-19","close":8682.8613},{"date":"2024-12-20","close":8609.3193},{"date":"2024-12-23","close":8619.125},{"date":"2024-12-24","close":8614.2227},{"date":"2024-12-26","close":8658.3477},{"date":"2024-12-27","close":8663.25},{"date":"2024-12-30","close":8658.3477},{"date":"2025-01-02","close":8663.25},{"date":"2025-01-03","close":8677.959},{"date":"2025-01-06","close":8658.3477},{"date":"2025-01-07","close":8565.1943},{"date":"2025-01-08","close":8555.3887},{"date":"2025-01-09","close":8575.0},{"date":"2025-01-10","close":8584.8057},{"date":"2025-01-13","close":8668.1533},{"date":"2025-01-14","close":8633.833},{"date":"2025-01-15","close":8633.833},{"date":"2025-01-16","close":8677.959},{"date":"2025-01-17","close":8707.375},{"date":"2025-01-20","close":8663.25},{"date":"2025-01-21","close":8614.2227},{"date":"2025-01-22","close":8575.0},{"date":"2025-01-23","close":8545.583},{"date":"2025-01-24","close":8565.1943},{"date":"2025-01-31","close":8726.9863},{"date":"2025-02-03","close":8761.3066},{"date":"2025-02-04","close":8761.3066},{"date":"2025-02-05","close":8761.3066},{"date":"2025-02-06","close":8815.2373},{"date":"2025-02-07","close":8859.3623},{"date":"2025-02-10","close":8859.3623},{"date":"2025-02-11","close":8869.168},{"date":"2025-02-12","close":8780.918},{"date":"2025-02-13","close":8717.1807},{"date":"2025-02-14","close":8761.3066},{"date":"2025-02-17","close":8820.1396},{"date":"2025-02-18","close":8815.2373},{"date":"2025-02-19","close":8795.626},{"date":"2025-02-20","close":8893.6816},{"date":"2025-02-21","close":8844.6543},{"date":"2025-02-24","close":8864.2656},{"date":"2025-02-25","close":8878.9736},{"date":"2025-02-26","close":8898.585},{"date":"2025-02-27","close":8957.418},{"date":"2025-02-28","close":9050.5713},{"date":"2025-03-04","close":9070.1826},{"date":"2025-03-05","close":9011.3496},{"date":"2025-03-06","close":8991.7383},{"date":"2025-03-07","close":9094.6973},{"date":"2025-03-10","close":9129.0166},{"date":"2025-03-11","close":9202.5586},{"date":"2025-03-12","close":9094.6973},{"date":"2025-03-13","close":9133.9189},{"date":"2025-03-14","close":9084.8916},{"date":"2025-03-17","close":9016.252},{"date":"2025-03-18","close":9006.4463},{"date":"2025-03-19","close":9001.5439},{"date":"2025-03-20","close":9138.8223},{"date":"2025-03-21","close":9075.0859},{"date":"2025-03-24","close":9094.6973},{"date":"2025-03-25","close":9065.2803},{"date":"2025-03-26","close":9030.96},{"date":"2025-03-27","close":9055.4746},{"date":"2025-03-28","close":9030.96},{"date":"2025-03-31","close":9168.2393},{"date":"2025-04-01","close":9119.2109},{"date":"2025-04-02","close":9094.6973},{"date":"2025-04-03","close":9236.8779},{"date":"2025-04-04","close":9124.1133},{"date":"2025-04-07","close":9339.8369},{"date":"2025-04-08","close":9276.1006},{"date":"2025-04-09","close":9482.0186},{"date":"2025-04-10","close":9231.9756},{"date":"2025-04-11","close":9349.6426},{"date":"2025-04-14","close":9276.1006},{"date":"2025-04-15","close":9251.5869},{"date":"2025-04-16","close":9310.4199},{"date":"2025-04-17","close":9246.6836},{"date":"2025-04-18","close":9256.4893},{"date":"2025-04-21","close":9354.5449},{"date":"2025-04-22","close":9398.6709},{"date":"2025-04-23","close":9310.4199},{"date":"2025-04-24","close":9315.3232},{"date":"2025-04-25","close":9290.8086},{"date":"2025-04-28","close":9315.3232},{"date":"2025-04-29","close":9369.2539},{"date":"2025-04-30","close":9256.4893},{"date":"2025-05-02","close":9021.1543},{"date":"2025-05-07","close":9079.9883},{"date":"2025-05-08","close":8991.7383},{"date":"2025-05-09","close":8937.8076},{"date":"2025-05-12","close":8928.002},{"date":"2025-05-13","close":8893.6816},{"date":"2025-05-14","close":8947.6123},{"date":"2025-05-15","close":8888.7793},{"date":"2025-05-16","close":8893.6816},{"date":"2025-05-19","close":8942.71},{"date":"2025-05-20","close":8942.71},{"date":"2025-05-21","close":8981.9326},{"date":"2025-05-22","close":8928.002},{"date":"2025-05-23","close":8893.6816},{"date":"2025-05-26","close":8859.3623},{"date":"2025-05-27","close":8878.9736},{"date":"2025-05-28","close":8854.46},{"date":"2025-05-29","close":8790.7227},{"date":"2025-05-30","close":8903.4873},{"date":"2025-06-02","close":8908.3906},{"date":"2025-06-04","close":8820.1396},{"date":"2025-06-05","close":8805.4316},{"date":"2025-06-09","close":8731.8896},{"date":"2025-06-10","close":8756.4033},{"date":"2025-06-11","close":8776.0146},{"date":"2025-06-12","close":8776.0146},{"date":"2025-06-13","close":8849.5566},{"date":"2025-06-16","close":8780.918},{"date":"2025-06-17","close":8731.8896},{"date":"2025-06-18","close":8776.0146},{"date":"2025-06-19","close":8795.626},{"date":"2025-06-20","close":8741.6953},{"date":"2025-06-23","close":8731.8896},{"date":"2025-06-24","close":8717.1807},{"date":"2025-06-25","close":8726.9863},{"date":"2025-06-26","close":8707.375},{"date":"2025-06-27","close":8712.2783},{"date":"2025-06-30","close":8712.2783},{"date":"2025-07-01","close":8746.5977},{"date":"2025-07-02","close":8776.0146},{"date":"2025-07-03","close":8771.1123},{"date":"2025-07-04","close":8771.1123},{"date":"2025-07-07","close":8766.209},{"date":"2025-07-08","close":8702.4727},{"date":"2025-07-09","close":8692.667},{"date":"2025-07-10","close":8717.1807},{"date":"2025-07-11","close":8687.7646},{"date":"2025-07-14","close":8717.1807},{"date":"2025-07-15","close":8697.5703},{"date":"2025-07-16","close":8663.25},{"date":"2025-07-17","close":8697.5703},{"date":"2025-07-18","close":8687.7646},{"date":"2025-07-21","close":8707.375},{"date":"2025-07-22","close":8722.084},{"date":"2025-07-23","close":8707.375},{"date":"2025-07-24","close":8687.7646},{"date":"2025-07-25","close":8682.8613},{"date":"2025-07-28","close":8677.959},{"date":"2025-07-29","close":8687.7646},{"date":"2025-07-30","close":8673.0557},{"date":"2025-07-31","close":8673.0557},{"date":"2025-08-01","close":8633.833},{"date":"2025-08-04","close":8682.8613},{"date":"2025-08-05","close":8751.501},{"date":"2025-08-06","close":8741.6953},{"date":"2025-08-07","close":8697.5703},{"date":"2025-08-08","close":8756.4033},{"date":"2025-08-11","close":8726.9863},{"date":"2025-08-12","close":8697.5703},{"date":"2025-08-13","close":8677.959},{"date":"2025-08-14","close":8726.9863},{"date":"2025-08-18","close":8731.8896},{"date":"2025-08-19","close":8741.6953},{"date":"2025-08-20","close":8805.4316},{"date":"2025-08-21","close":8795.626},{"date":"2025-08-22","close":8712.2783},{"date":"2025-08-25","close":8746.5977},{"date":"2025-08-26","close":8761.3066},{"date":"2025-08-27","close":8771.1123},{"date":"2025-08-28","close":8756.4033},{"date":"2025-08-29","close":8776.0146},{"date":"2025-09-01","close":8805.4316},{"date":"2025-09-02","close":8741.6953},{"date":"2025-09-03","close":8717.1807},{"date":"2025-09-04","close":8731.8896},{"date":"2025-09-05","close":8707.375},{"date":"2025-09-08","close":8697.5703},{"date":"2025-09-09","close":8766.209},{"date":"2025-09-10","close":8726.9863},{"date":"2025-09-11","close":8751.501},{"date":"2025-09-12","close":8731.8896},{"date":"2025-09-15","close":8731.8896},{"date":"2025-09-16","close":8726.9863},{"date":"2025-09-17","close":8741.6953},{"date":"2025-09-18","close":8717.1807},{"date":"2025-09-19","close":8766.209},{"date":"2025-09-22","close":8731.8896},{"date":"2025-09-23","close":8731.8896},{"date":"2025-09-24","close":8766.209},{"date":"2025-09-25","close":8746.5977},{"date":"2025-09-26","close":8761.3066},{"date":"2025-09-29","close":8731.8896},{"date":"2025-09-30","close":8785.8203},{"date":"2025-10-01","close":8839.751},{"date":"2025-10-02","close":8829.9453},{"date":"2025-10-10","close":8628.9307},{"date":"2025-10-13","close":8697.5703},{"date":"2025-10-14","close":8736.792},{"date":"2025-10-15","close":8726.9863},{"date":"2025-10-16","close":8702.4727},{"date":"2025-10-17","close":8780.918},{"date":"2025-10-20","close":8741.6953},{"date":"2025-10-21","close":8736.792},{"date":"2025-10-22","close":8726.9863},{"date":"2025-10-23","close":8746.5977},{"date":"2025-10-24","close":8731.8896},{"date":"2025-10-27","close":8692.667},{"date":"2025-10-28","close":8761.3066},{"date":"2025-10-29","close":8746.5977},{"date":"2025-10-30","close":8658.3477},{"date":"2025-10-31","close":8624.0283},{"date":"2025-11-03","close":8599.5137},{"date":"2025-11-04","close":8673.0557},{"date":"2025-11-05","close":8746.5977},{"date":"2025-11-06","close":8722.084},{"date":"2025-11-07","close":8785.8203},{"date":"2025-11-10","close":8751.501},{"date":"2025-11-11","close":8815.2373},{"date":"2025-11-12","close":8795.626},{"date":"2025-11-13","close":8810.334},{"date":"2025-11-14","close":8761.3066},{"date":"2025-11-17","close":8756.4033},{"date":"2025-11-18","close":8756.4033},{"date":"2025-11-19","close":8741.6953},{"date":"2025-11-20","close":8668.1533},{"date":"2025-11-21","close":8692.667},{"date":"2025-11-24","close":8726.9863},{"date":"2025-11-25","close":8722.084},{"date":"2025-11-26","close":8726.9863},{"date":"2025-11-27","close":8712.2783},{"date":"2025-11-28","close":8702.4727},{"date":"2025-12-01","close":8766.209},{"date":"2025-12-02","close":8766.209},{"date":"2025-12-03","close":8761.3066},{"date":"2025-12-04","close":8815.2373},{"date":"2025-12-05","close":8834.8486},{"date":"2025-12-08","close":8795.626},{"date":"2025-12-09","close":8785.8203},{"date":"2025-12-10","close":8726.9863},{"date":"2025-12-11","close":8771.1123},{"date":"2025-12-12","close":8790.7227},{"date":"2025-12-15","close":8829.9453},{"date":"2025-12-16","close":8849.5566},{"date":"2025-12-17","close":8825.043},{"date":"2025-12-18","close":8805.4316},{"date":"2025-12-19","close":8790.7227},{"date":"2025-12-22","close":8731.8896},{"date":"2025-12-23","close":8805.4316},{"date":"2025-12-24","close":8673.0557},{"date":"2025-12-26","close":8575.0},{"date":"2025-12-29","close":8585.0},{"date":"2025-12-30","close":8555.0},{"date":"2026-01-02","close":8530.0},{"date":"2026-01-05","close":8535.0},{"date":"2026-01-06","close":8580.0},{"date":"2026-01-07","close":8585.0},{"date":"2026-01-08","close":8590.0},{"date":"2026-01-09","close":8595.0},{"date":"2026-01-12","close":8620.0},{"date":"2026-01-13","close":8595.0},{"date":"2026-01-14","close":8595.0},{"date":"2026-01-15","close":8595.0},{"date":"2026-01-16","close":8620.0},{"date":"2026-01-19","close":8640.0},{"date":"2026-01-20","close":8650.0},{"date":"2026-01-21","close":8615.0},{"date":"2026-01-22","close":8585.0},{"date":"2026-01-23","close":8570.0},{"date":"2026-01-26","close":8640.0},{"date":"2026-01-27","close":8685.0},{"date":"2026-01-28","close":8650.0},{"date":"2026-01-29","close":8635.0},{"date":"2026-01-30","close":8660.0},{"date":"2026-02-02","close":8730.0},{"date":"2026-02-03","close":8635.0},{"date":"2026-02-04","close":8615.0},{"date":"2026-02-05","close":8650.0},{"date":"2026-02-06","close":8665.0},{"date":"2026-02-09","close":8655.0},{"date":"2026-02-10","close":8675.0},{"date":"2026-02-11","close":8755.0},{"date":"2026-02-12","close":8710.0},{"date":"2026-02-13","close":8715.0},{"date":"2026-02-19","close":8660.0},{"date":"2026-02-20","close":8645.0},{"date":"2026-02-23","close":8645.0},{"date":"2026-02-24","close":8630.0},{"date":"2026-02-25","close":8505.0},{"date":"2026-02-26","close":8450.0},{"date":"2026-02-27","close":8520.0},{"date":"2026-03-03","close":8580.0},{"date":"2026-03-04","close":8630.0},{"date":"2026-03-05","close":8640.0},{"date":"2026-03-06","close":8645.0},{"date":"2026-03-09","close":8700.0},{"date":"2026-03-10","close":8655.0},{"date":"2026-03-11","close":8610.0},{"date":"2026-03-12","close":8610.0},{"date":"2026-03-13","close":8650.0},{"date":"2026-03-16","close":8685.0},{"date":"2026-03-17","close":8650.0},{"date":"2026-03-18","close":8655.0},{"date":"2026-03-19","close":8670.0},{"date":"2026-03-20","close":8740.0},{"date":"2026-03-23","close":8775.0},{"date":"2026-03-24","close":8735.0},{"date":"2026-03-25","close":8730.0},{"date":"2026-03-26","close":8740.0},{"date":"2026-03-27","close":8735.0},{"date":"2026-03-30","close":8760.0},{"date":"2026-03-31","close":8865.0},{"date":"2026-04-01","close":8775.0},{"date":"2026-04-02","close":8825.0},{"date":"2026-04-03","close":8755.0},{"date":"2026-04-06","close":8740.0},{"date":"2026-04-07","close":8725.0},{"date":"2026-04-08","close":8635.0},{"date":"2026-04-09","close":8630.0},{"date":"2026-04-10","close":8620.0},{"date":"2026-04-13","close":8625.0},{"date":"2026-04-14","close":8610.0},{"date":"2026-04-15","close":8595.0},{"date":"2026-04-16","close":8600.0},{"date":"2026-04-17","close":8600.0},{"date":"2026-04-20","close":8575.0},{"date":"2026-04-21","close":8550.0},{"date":"2026-04-22","close":8555.0},{"date":"2026-04-23","close":8580.0},{"date":"2026-04-24","close":8585.0},{"date":"2026-04-27","close":8555.0},{"date":"2026-04-28","close":8550.0},{"date":"2026-04-29","close":8560.0},{"date":"2026-04-30","close":8550.0},{"date":"2026-05-04","close":8635.0},{"date":"2026-05-06","close":8610.0},{"date":"2026-05-07","close":8595.0},{"date":"2026-05-08","close":8645.0},{"date":"2026-05-11","close":8655.0},{"date":"2026-05-12","close":8715.0},{"date":"2026-05-13","close":8720.0},{"date":"2026-05-14","close":8735.0},{"date":"2026-05-15","close":8750.0},{"date":"2026-05-18","close":8750.0},{"date":"2026-05-19","close":8745.0},{"date":"2026-05-20","close":8770.0},{"date":"2026-05-21","close":8755.0},{"date":"2026-05-22","close":8780.0},{"date":"2026-05-26","close":8750.0},{"date":"2026-05-27","close":8720.0},{"date":"2026-05-28","close":8730.0},{"date":"2026-05-29","close":8720.0},{"date":"2026-06-01","close":8730.0},{"date":"2026-06-02","close":8785.0},{"date":"2026-06-04","close":8800.0},{"date":"2026-06-05","close":8905.0},{"date":"2026-06-08","close":8845.0},{"date":"2026-06-09","close":8765.0},{"date":"2026-06-10","close":8775.0},{"date":"2026-06-11","close":8780.0},{"date":"2026-06-12","close":8790.0},{"date":"2026-06-15","close":8755.0},{"date":"2026-06-16","close":8750.0},{"date":"2026-06-17","close":8710.0},{"date":"2026-06-18","close":8750.0},{"date":"2026-06-19","close":8765.0},{"date":"2026-06-22","close":8750.0},{"date":"2026-06-23","close":8750.0},{"date":"2026-06-24","close":8770.0},{"date":"2026-06-25","close":8770.0},{"date":"2026-06-26","close":8770.0},{"date":"2026-06-29","close":8775.0},{"date":"2026-06-30","close":8790.0},{"date":"2026-07-01","close":8820.0},{"date":"2026-07-02","close":8830.0},{"date":"2026-07-03","close":8770.0},{"date":"2026-07-06","close":8725.0},{"date":"2026-07-07","close":8700.0},{"date":"2026-07-08","close":8605.0},{"date":"2026-07-09","close":8595.0},{"date":"2026-07-10","close":8620.0},{"date":"2026-07-13","close":8590.0},{"date":"2026-07-14","close":8510.0},{"date":"2026-07-15","close":8505.0},{"date":"2026-07-16","close":8465.0},{"date":"2026-07-20","close":8440.0},{"date":"2026-07-21","close":8390.0},{"date":"2026-07-22","close":8400.0},{"date":"2026-07-23","close":8340.0},{"date":"2026-07-24","close":8300.0},{"date":"2026-07-27","close":8320.0},{"date":"2026-07-28","close":8280.0},{"date":"2026-07-29","close":8195.0},{"date":"2026-07-30","close":8150.0},{"date":"2026-07-31","close":8275.0},{"date":"2026-08-03","close":8415.0},{"date":"2026-08-04","close":8390.0},{"date":"2026-08-05","close":8350.0},{"date":"2026-08-06","close":8330.0},{"date":"2026-08-07","close":8300.0},{"date":"2026-08-10","close":8290.0},{"date":"2026-08-11","close":8235.0},{"date":"2026-08-12","close":8265.0},{"date":"2026-08-13","close":8255.0},{"date":"2026-08-14","close":8255.0},{"date":"2026-08-18","close":8215.0},{"date":"2026-08-19","close":8135.0},{"date":"2026-08-20","close":8165.0},{"date":"2026-08-21","close":8095.0},{"date":"2026-08-24","close":8060.0},{"date":"2026-08-25","close":8055.0},{"date":"2026-08-26","close":8085.0},{"date":"2026-08-27","close":8035.0},{"date":"2026-08-28","close":7980.0},{"date":"2026-08-31","close":7950.0},{"date":"2026-09-01","close":7935.0},{"date":"2026-09-02","close":7940.0},{"date":"2026-09-03","close":8010.0},{"date":"2026-09-04","close":8010.0},{"date":"2026-09-07","close":7985.0},{"date":"2026-09-08","close":8080.0},{"date":"2026-09-09","close":8075.0},{"date":"2026-09-10","close":8080.0},{"date":"2026-09-11","close":8070.0},{"date":"2026-09-14","close":8085.0},{"date":"2026-09-15","close":8105.0},{"date":"2026-09-16","close":8140.0},{"date":"2026-09-17","close":8210.0},{"date":"2026-09-18","close":8105.0},{"date":"2026-09-21","close":8125.0},{"date":"2026-09-22","close":7995.0},{"date":"2026-09-23","close":7985.0},{"date":"2026-09-28","close":7975.0},{"date":"2026-09-29","close":7970.0},{"date":"2026-09-30","close":7985.0},{"date":"2026-10-01","close":7945.0},{"date":"2026-10-02","close":7925.0},{"date":"2026-10-06","close":7870.0},{"date":"2026-10-07","close":7820.0},{"date":"2026-10-08","close":7835.0},{"date":"2026-10-12","close":7810.0},{"date":"2026-10-13","close":7820.0},{"date":"2026-10-14","close":7800.0},{"date":"2026-10-15","close":7815.0},{"date":"2026-10-16","close":7830.0},{"date":"2026-10-19","close":7795.0},{"date":"2026-10-20","close":7730.0},{"date":"2026-10-21","close":7760.0},{"date":"2026-10-22","close":7775.0},{"date":"2026-10-23","close":7785.0}],"chart_data":[{"date":"2024-10-24","open":8452,"high":8462,"low":8413,"close":8462,"volume":67135},{"date":"2024-10-25","open":8462,"high":8525,"low":8452,"close":8516,"volume":156707},{"date":"2024-10-28","open":8516,"high":8516,"low":8403,"close":8423,"volume":284811},{"date":"2024-10-29","open":8424,"high":8448,"low":8399,"close":8448,"volume":128534},{"date":"2024-10-30","open":8615,"high":8615,"low":8575,"close":8575,"volume":65052},{"date":"2024-10-31","open":8378,"high":8418,"low":8378,"close":8413,"volume":86819},{"date":"2024-11-01","open":8448,"high":8453,"low":8424,"close":8448,"volume":103306},{"date":"2024-11-04","open":8447,"high":8447,"low":8408,"close":8423,"volume":68461},{"date":"2024-11-05","open":8615,"high":8620,"low":8585,"close":8600,"volume":38634},{"date":"2024-11-06","open":8443,"high":8477,"low":8433,"close":8438,"volume":109383},{"date":"2024-11-07","open":8438,"high":8453,"low":8419,"close":8443,"volume":123449},{"date":"2024-11-08","open":8443,"high":8458,"low":8409,"close":8443,"volume":102810},{"date":"2024-11-11","open":8473,"high":8502,"low":8463,"close":8477,"volume":125916},{"date":"2024-11-12","open":8477,"high":8502,"low":8473,"close":8492,"volume":130277},{"date":"2024-11-13","open":8443,"high":8497,"low":8443,"close":8448,"volume":99335},{"date":"2024-11-14","open":8448,"high":8448,"low":8383,"close":8398,"volume":126169},{"date":"2024-11-15","open":8360,"high":8404,"low":8325,"close":8330,"volume":126227},{"date":"2024-11-18","open":8374,"high":8409,"low":8350,"close":8394,"volume":103017},{"date":"2024-11-19","open":8404,"high":8409,"low":8379,"close":8389,"volume":53491},{"date":"2024-11-20","open":8388,"high":8393,"low":8344,"close":8359,"volume":92612},{"date":"2024-11-21","open":8365,"high":8404,"low":8365,"close":8384,"volume":82681},{"date":"2024-11-22","open":8409,"high":8458,"low":8409,"close":8433,"volume":128817},{"date":"2024-11-25","open":8453,"high":8458,"low":8424,"close":8443,"volume":76739},{"date":"2024-11-26","open":8448,"high":8487,"low":8448,"close":8448,"volume":55636},{"date":"2024-11-27","open":8468,"high":8536,"low":8468,"close":8531,"volume":110915},{"date":"2024-11-28","open":8550,"high":8570,"low":8530,"close":8565,"volume":138156},{"date":"2024-11-29","open":8576,"high":8644,"low":8561,"close":8629,"volume":177433},{"date":"2024-12-02","open":8629,"high":8683,"low":8629,"close":8678,"volume":145627},{"date":"2024-12-03","open":8693,"high":8732,"low":8688,"close":8693,"volume":142066},{"date":"2024-12-04","open":8732,"high":8786,"low":8713,"close":8742,"volume":542362},{"date":"2024-12-05","open":8717,"high":8776,"low":8717,"close":8776,"volume":222845},{"date":"2024-12-06","open":8756,"high":8844,"low":8751,"close":8805,"volume":282695},{"date":"2024-12-09","open":8835,"high":8919,"low":8830,"close":8889,"volume":344164},{"date":"2024-12-10","open":8829,"high":8829,"low":8736,"close":8761,"volume":356159},{"date":"2024-12-11","open":8761,"high":8780,"low":8741,"close":8771,"volume":130489},{"date":"2024-12-12","open":8766,"high":8771,"low":8717,"close":8717,"volume":84417},{"date":"2024-12-13","open":8718,"high":8742,"low":8693,"close":8698,"volume":99038},{"date":"2024-12-16","open":8698,"high":8698,"low":8590,"close":8678,"volume":129762},{"date":"2024-12-17","open":8668,"high":8673,"low":8643,"close":8673,"volume":54715},{"date":"2024-12-18","open":8678,"high":8693,"low":8664,"close":8688,"volume":91179},{"date":"2024-12-19","open":8708,"high":8723,"low":8664,"close":8683,"volume":166253},{"date":"2024-12-20","open":8575,"high":8609,"low":8540,"close":8609,"volume":204263},{"date":"2024-12-23","open":8628,"high":8628,"low":8584,"close":8619,"volume":108485},{"date":"2024-12-24","open":8619,"high":8638,"low":8570,"close":8614,"volume":97401},{"date":"2024-12-26","open":8614,"high":8673,"low":8614,"close":8658,"volume":94834},{"date":"2024-12-27","open":8653,"high":8751,"low":8648,"close":8663,"volume":145820},{"date":"2024-12-30","open":8668,"high":8682,"low":8638,"close":8658,"volume":130667},{"date":"2025-01-02","open":8658,"high":8697,"low":8653,"close":8663,"volume":52339},{"date":"2025-01-03","open":8664,"high":8678,"low":8644,"close":8678,"volume":71113},{"date":"2025-01-06","open":8668,"high":8697,"low":8653,"close":8658,"volume":96536},{"date":"2025-01-07","open":8658,"high":8658,"low":8540,"close":8565,"volume":154279},{"date":"2025-01-08","open":8565,"high":8570,"low":8540,"close":8555,"volume":112760},{"date":"2025-01-09","open":8555,"high":8594,"low":8555,"close":8575,"volume":45456},{"date":"2025-01-10","open":8585,"high":8600,"low":8541,"close":8585,"volume":605787},{"date":"2025-01-13","open":8628,"high":8692,"low":8624,"close":8668,"volume":579339},{"date":"2025-01-14","open":8629,"high":8669,"low":8610,"close":8634,"volume":113392},{"date":"2025-01-15","open":8678,"high":8678,"low":8585,"close":8634,"volume":47100},{"date":"2025-01-16","open":8639,"high":8698,"low":8620,"close":8678,"volume":393227},{"date":"2025-01-17","open":8677,"high":8717,"low":8677,"close":8707,"volume":111379},{"date":"2025-01-20","open":8692,"high":8722,"low":8638,"close":8663,"volume":128361},{"date":"2025-01-21","open":8653,"high":8653,"low":8589,"close":8614,"volume":129447},{"date":"2025-01-22","open":8609,"high":8609,"low":8550,"close":8575,"volume":274186},{"date":"2025-01-23","open":8571,"high":8571,"low":8526,"close":8546,"volume":190810},{"date":"2025-01-24","open":8575,"high":8584,"low":8525,"close":8565,"volume":275375},{"date":"2025-01-31","open":8620,"high":8757,"low":8620,"close":8727,"volume":427953},{"date":"2025-02-03","open":8687,"high":8790,"low":8687,"close":8761,"volume":344954},{"date":"2025-02-04","open":8761,"high":8790,"low":8702,"close":8761,"volume":133593},{"date":"2025-02-05","open":8761,"high":8785,"low":8736,"close":8761,"volume":94336},{"date":"2025-02-06","open":8771,"high":8829,"low":8771,"close":8815,"volume":147243},{"date":"2025-02-07","open":8834,"high":8883,"low":8834,"close":8859,"volume":154952},{"date":"2025-02-10","open":8883,"high":8903,"low":8849,"close":8859,"volume":924209},{"date":"2025-02-11","open":8859,"high":8883,"low":8844,"close":8869,"volume":815074},{"date":"2025-02-12","open":8870,"high":8870,"low":8772,"close":8781,"volume":99558},{"date":"2025-02-13","open":8771,"high":8771,"low":8692,"close":8717,"volume":154549},{"date":"2025-02-14","open":8722,"high":8776,"low":8717,"close":8761,"volume":93196},{"date":"2025-02-17","open":8761,"high":8825,"low":8761,"close":8820,"volume":72350},{"date":"2025-02-18","open":8825,"high":8839,"low":8800,"close":8815,"volume":76674},{"date":"2025-02-19","open":8816,"high":8845,"low":8781,"close":8796,"volume":93515},{"date":"2025-02-20","open":8816,"high":8894,"low":8816,"close":8894,"volume":188278},{"date":"2025-02-21","open":8899,"high":8914,"low":8840,"close":8845,"volume":76826},{"date":"2025-02-24","open":8908,"high":8937,"low":8859,"close":8864,"volume":151922},{"date":"2025-02-25","open":8860,"high":8884,"low":8826,"close":8879,"volume":75685},{"date":"2025-02-26","open":8894,"high":8924,"low":8879,"close":8899,"volume":78106},{"date":"2025-02-27","open":8928,"high":8972,"low":8918,"close":8957,"volume":251161},{"date":"2025-02-28","open":8958,"high":9071,"low":8948,"close":9051,"volume":500159},{"date":"2025-03-04","open":9060,"high":9094,"low":9055,"close":9070,"volume":250197},{"date":"2025-03-05","open":9070,"high":9070,"low":8972,"close":9011,"volume":293226},{"date":"2025-03-06","open":9012,"high":9041,"low":8948,"close":8992,"volume":241491},{"date":"2025-03-07","open":9017,"high":9105,"low":8997,"close":9095,"volume":358258},{"date":"2025-03-10","open":9099,"high":9148,"low":9065,"close":9129,"volume":198732},{"date":"2025-03-11","open":9203,"high":9237,"low":9164,"close":9203,"volume":191254},{"date":"2025-03-12","open":9164,"high":9164,"low":9090,"close":9095,"volume":127342},{"date":"2025-03-13","open":9095,"high":9134,"low":9051,"close":9134,"volume":79037},{"date":"2025-03-14","open":9134,"high":9159,"low":9080,"close":9085,"volume":70744},{"date":"2025-03-17","open":9040,"high":9084,"low":9011,"close":9016,"volume":103285},{"date":"2025-03-18","open":8937,"high":9006,"low":8932,"close":9006,"volume":176102},{"date":"2025-03-19","open":8978,"high":9031,"low":8978,"close":9002,"volume":147921},{"date":"2025-03-20","open":9115,"high":9139,"low":9076,"close":9139,"volume":380783},{"date":"2025-03-21","open":9148,"high":9148,"low":9075,"close":9075,"volume":106245},{"date":"2025-03-24","open":9046,"high":9105,"low":9046,"close":9095,"volume":87414},{"date":"2025-03-25","open":9079,"high":9094,"low":9026,"close":9065,"volume":163908},{"date":"2025-03-26","open":9066,"high":9090,"low":9027,"close":9031,"volume":82038},{"date":"2025-03-27","open":9040,"high":9075,"low":9035,"close":9055,"volume":45971},{"date":"2025-03-28","open":8982,"high":9051,"low":8982,"close":9031,"volume":85074},{"date":"2025-03-31","open":9060,"high":9178,"low":9060,"close":9168,"volume":302928},{"date":"2025-04-01","open":9158,"high":9158,"low":9089,"close":9119,"volume":110710},{"date":"2025-04-02","open":9115,"high":9120,"low":9080,"close":9095,"volume":90226},{"date":"2025-04-03","open":9213,"high":9242,"low":9183,"close":9237,"volume":408840},{"date":"2025-04-04","open":9251,"high":9251,"low":9075,"close":9124,"volume":353655},{"date":"2025-04-07","open":9228,"high":9370,"low":9188,"close":9340,"volume":849974},{"date":"2025-04-08","open":9217,"high":9281,"low":9192,"close":9276,"volume":153931},{"date":"2025-04-09","open":9418,"high":9531,"low":9398,"close":9482,"volume":765143},{"date":"2025-04-10","open":9115,"high":9316,"low":9095,"close":9232,"volume":519499},{"date":"2025-04-11","open":9404,"high":9429,"low":9326,"close":9350,"volume":379768},{"date":"2025-04-14","open":9315,"high":9334,"low":9227,"close":9276,"volume":155365},{"date":"2025-04-15","open":9277,"high":9277,"low":9223,"close":9252,"volume":67292},{"date":"2025-04-16","open":9266,"high":9310,"low":9261,"close":9310,"volume":78633},{"date":"2025-04-17","open":9311,"high":9311,"low":9223,"close":9247,"volume":107428},{"date":"2025-04-18","open":9246,"high":9256,"low":9241,"close":9256,"volume":45762},{"date":"2025-04-21","open":9286,"high":9365,"low":9286,"close":9355,"volume":189278},{"date":"2025-04-22","open":9360,"high":9414,"low":9355,"close":9399,"volume":86343},{"date":"2025-04-23","open":9330,"high":9354,"low":9281,"close":9310,"volume":105243},{"date":"2025-04-24","open":9241,"high":9330,"low":9241,"close":9315,"volume":151790},{"date":"2025-04-25","open":9326,"high":9350,"low":9252,"close":9291,"volume":245437},{"date":"2025-04-28","open":9281,"high":9320,"low":9266,"close":9315,"volume":142802},{"date":"2025-04-29","open":9344,"high":9395,"low":9344,"close":9369,"volume":129250},{"date":"2025-04-30","open":9388,"high":9388,"low":9256,"close":9256,"volume":351042},{"date":"2025-05-02","open":9197,"high":9197,"low":9021,"close":9021,"volume":551695},{"date":"2025-05-07","open":8982,"high":9080,"low":8933,"close":9080,"volume":332501},{"date":"2025-05-08","open":9061,"high":9061,"low":8992,"close":8992,"volume":159554},{"date":"2025-05-09","open":8973,"high":9012,"low":8924,"close":8938,"volume":295744},{"date":"2025-05-12","open":8913,"high":8952,"low":8854,"close":8928,"volume":178947},{"date":"2025-05-13","open":8899,"high":8914,"low":8850,"close":8894,"volume":155952},{"date":"2025-05-14","open":8899,"high":8953,"low":8884,"close":8948,"volume":584649},{"date":"2025-05-15","open":8899,"high":8948,"low":8860,"close":8889,"volume":240056},{"date":"2025-05-16","open":8924,"high":8943,"low":8879,"close":8894,"volume":169952},{"date":"2025-05-19","open":8909,"high":8968,"low":8909,"close":8943,"volume":74794},{"date":"2025-05-20","open":8924,"high":8948,"low":8894,"close":8943,"volume":56451},{"date":"2025-05-21","open":8953,"high":8997,"low":8938,"close":8982,"volume":191220},{"date":"2025-05-22","open":8898,"high":8942,"low":8893,"close":8928,"volume":73556},{"date":"2025-05-23","open":8899,"high":8929,"low":8855,"close":8894,"volume":60909},{"date":"2025-05-26","open":8874,"high":8898,"low":8854,"close":8859,"volume":72500},{"date":"2025-05-27","open":8875,"high":8924,"low":8875,"close":8879,"volume":65906},{"date":"2025-05-28","open":8878,"high":8878,"low":8829,"close":8854,"volume":79981},{"date":"2025-05-29","open":8811,"high":8855,"low":8786,"close":8791,"volume":103346},{"date":"2025-05-30","open":8834,"high":8918,"low":8829,"close":8903,"volume":222787},{"date":"2025-06-02","open":8913,"high":8923,"low":8883,"close":8908,"volume":116417},{"date":"2025-06-04","open":8908,"high":8908,"low":8815,"close":8820,"volume":111977},{"date":"2025-06-05","open":8854,"high":8859,"low":8805,"close":8805,"volume":121747},{"date":"2025-06-09","open":8747,"high":8757,"low":8713,"close":8732,"volume":98638},{"date":"2025-06-10","open":8707,"high":8766,"low":8692,"close":8756,"volume":128406},{"date":"2025-06-11","open":8746,"high":8776,"low":8731,"close":8776,"volume":82364},{"date":"2025-06-12","open":8815,"high":8829,"low":8766,"close":8776,"volume":300059},{"date":"2025-06-13","open":8777,"high":8875,"low":8777,"close":8850,"volume":149608},{"date":"2025-06-16","open":8826,"high":8826,"low":8757,"close":8781,"volume":79992},{"date":"2025-06-17","open":8723,"high":8772,"low":8698,"close":8732,"volume":435142},{"date":"2025-06-18","open":8795,"high":8800,"low":8761,"close":8776,"volume":109684},{"date":"2025-06-19","open":8796,"high":8855,"low":8791,"close":8796,"volume":87766},{"date":"2025-06-20","open":8821,"high":8821,"low":8727,"close":8742,"volume":66617},{"date":"2025-06-23","open":8737,"high":8781,"low":8713,"close":8732,"volume":262115},{"date":"2025-06-24","open":8717,"high":8726,"low":8682,"close":8717,"volume":109909},{"date":"2025-06-25","open":8713,"high":8747,"low":8693,"close":8727,"volume":370600},{"date":"2025-06-26","open":8722,"high":8722,"low":8687,"close":8707,"volume":47007},{"date":"2025-06-27","open":8692,"high":8726,"low":8692,"close":8712,"volume":45583},{"date":"2025-06-30","open":8717,"high":8726,"low":8692,"close":8712,"volume":46581},{"date":"2025-07-01","open":8713,"high":8762,"low":8708,"close":8747,"volume":114477},{"date":"2025-07-02","open":8751,"high":8805,"low":8746,"close":8776,"volume":107490},{"date":"2025-07-03","open":8771,"high":8780,"low":8741,"close":8771,"volume":34749},{"date":"2025-07-04","open":8766,"high":8776,"low":8736,"close":8771,"volume":53762},{"date":"2025-07-07","open":8771,"high":8790,"low":8761,"close":8766,"volume":62597},{"date":"2025-07-08","open":8761,"high":8761,"low":8692,"close":8702,"volume":91322},{"date":"2025-07-09","open":8683,"high":8747,"low":8683,"close":8693,"volume":52275},{"date":"2025-07-10","open":8707,"high":8751,"low":8707,"close":8717,"volume":74693},{"date":"2025-07-11","open":8718,"high":8732,"low":8685,"close":8688,"volume":87814},{"date":"2025-07-14","open":8702,"high":8717,"low":8687,"close":8717,"volume":36772},{"date":"2025-07-15","open":8708,"high":8713,"low":8683,"close":8698,"volume":59050},{"date":"2025-07-16","open":8692,"high":8692,"low":8653,"close":8663,"volume":79212},{"date":"2025-07-17","open":8698,"high":8713,"low":8678,"close":8698,"volume":209433},{"date":"2025-07-18","open":8723,"high":8723,"low":8683,"close":8688,"volume":28029},{"date":"2025-07-21","open":8668,"high":8707,"low":8668,"close":8707,"volume":209269},{"date":"2025-07-22","open":8707,"high":8741,"low":8697,"close":8722,"volume":52361},{"date":"2025-07-23","open":8722,"high":8746,"low":8692,"close":8707,"volume":54701},{"date":"2025-07-24","open":8708,"high":8727,"low":8688,"close":8688,"volume":56661},{"date":"2025-07-25","open":8678,"high":8688,"low":8649,"close":8683,"volume":107321},{"date":"2025-07-28","open":8683,"high":8693,"low":8669,"close":8678,"volume":159489},{"date":"2025-07-29","open":8664,"high":8693,"low":8664,"close":8688,"volume":62987},{"date":"2025-07-30","open":8687,"high":8687,"low":8648,"close":8673,"volume":35763},{"date":"2025-07-31","open":8673,"high":8697,"low":8648,"close":8673,"volume":51354},{"date":"2025-08-01","open":8644,"high":8649,"low":8605,"close":8634,"volume":48749},{"date":"2025-08-04","open":8723,"high":8742,"low":8669,"close":8683,"volume":106909},{"date":"2025-08-05","open":8717,"high":8762,"low":8712,"close":8752,"volume":111047},{"date":"2025-08-06","open":8752,"high":8752,"low":8723,"close":8742,"volume":20047},{"date":"2025-08-07","open":8747,"high":8747,"low":8693,"close":8698,"volume":47657},{"date":"2025-08-08","open":8731,"high":8756,"low":8707,"close":8756,"volume":48304},{"date":"2025-08-11","open":8752,"high":8752,"low":8713,"close":8727,"volume":21376},{"date":"2025-08-12","open":8727,"high":8732,"low":8693,"close":8698,"volume":19485},{"date":"2025-08-13","open":8688,"high":8698,"low":8674,"close":8678,"volume":29123},{"date":"2025-08-14","open":8713,"high":8757,"low":8678,"close":8727,"volume":134876},{"date":"2025-08-18","open":8786,"high":8786,"low":8713,"close":8732,"volume":26918},{"date":"2025-08-19","open":8723,"high":8742,"low":8693,"close":8742,"volume":24569},{"date":"2025-08-20","open":8722,"high":8810,"low":8722,"close":8805,"volume":110214},{"date":"2025-08-21","open":8806,"high":8806,"low":8772,"close":8796,"volume":43228},{"date":"2025-08-22","open":8780,"high":8780,"low":8702,"close":8712,"volume":48134},{"date":"2025-08-25","open":8713,"high":8747,"low":8713,"close":8747,"volume":29596},{"date":"2025-08-26","open":8726,"high":8761,"low":8726,"close":8761,"volume":20291},{"date":"2025-08-27","open":8776,"high":8795,"low":8766,"close":8771,"volume":40670},{"date":"2025-08-28","open":8771,"high":8795,"low":8746,"close":8756,"volume":54464},{"date":"2025-08-29","open":8780,"high":8780,"low":8746,"close":8776,"volume":30961},{"date":"2025-09-01","open":8776,"high":8805,"low":8756,"close":8805,"volume":30941},{"date":"2025-09-02","open":8791,"high":8793,"low":8737,"close":8742,"volume":49343},{"date":"2025-09-03","open":8731,"high":8741,"low":8697,"close":8717,"volume":64080},{"date":"2025-09-04","open":8723,"high":8752,"low":8703,"close":8732,"volume":29352},{"date":"2025-09-05","open":8722,"high":8736,"low":8697,"close":8707,"volume":46664},{"date":"2025-09-08","open":8693,"high":8713,"low":8678,"close":8698,"volume":75915},{"date":"2025-09-09","open":8707,"high":8771,"low":8707,"close":8766,"volume":136450},{"date":"2025-09-10","open":8727,"high":8772,"low":8727,"close":8727,"volume":58798},{"date":"2025-09-11","open":8757,"high":8757,"low":8726,"close":8752,"volume":42047},{"date":"2025-09-12","open":8762,"high":8767,"low":8713,"close":8732,"volume":59102},{"date":"2025-09-15","open":8742,"high":8752,"low":8723,"close":8732,"volume":69109},{"date":"2025-09-16","open":8737,"high":8737,"low":8708,"close":8727,"volume":61856},{"date":"2025-09-17","open":8723,"high":8747,"low":8713,"close":8742,"volume":69158},{"date":"2025-09-18","open":8741,"high":8741,"low":8717,"close":8717,"volume":67148},{"date":"2025-09-19","open":8722,"high":8785,"low":8702,"close":8766,"volume":89711},{"date":"2025-09-22","open":8791,"high":8791,"low":8698,"close":8732,"volume":64655},{"date":"2025-09-23","open":8713,"high":8757,"low":8713,"close":8732,"volume":41402},{"date":"2025-09-24","open":8731,"high":8766,"low":8731,"close":8766,"volume":41994},{"date":"2025-09-25","open":8767,"high":8772,"low":8737,"close":8747,"volume":31262},{"date":"2025-09-26","open":8741,"high":8761,"low":8722,"close":8761,"volume":62871},{"date":"2025-09-29","open":8762,"high":8762,"low":8727,"close":8732,"volume":60105},{"date":"2025-09-30","open":8732,"high":8791,"low":8723,"close":8786,"volume":133058},{"date":"2025-10-01","open":8791,"high":8840,"low":8777,"close":8840,"volume":169555},{"date":"2025-10-02","open":8835,"high":8850,"low":8823,"close":8830,"volume":123852},{"date":"2025-10-10","open":8649,"high":8649,"low":8600,"close":8629,"volume":315223},{"date":"2025-10-13","open":8693,"high":8723,"low":8693,"close":8698,"volume":127614},{"date":"2025-10-14","open":8664,"high":8752,"low":8664,"close":8737,"volume":92467},{"date":"2025-10-15","open":8732,"high":8757,"low":8713,"close":8727,"volume":119995},{"date":"2025-10-16","open":8726,"high":8741,"low":8702,"close":8702,"volume":120379},{"date":"2025-10-17","open":8727,"high":8791,"low":8727,"close":8781,"volume":144310},{"date":"2025-10-20","open":8737,"high":8767,"low":8718,"close":8742,"volume":161789},{"date":"2025-10-21","open":8742,"high":8757,"low":8723,"close":8737,"volume":126695},{"date":"2025-10-22","open":8737,"high":8747,"low":8718,"close":8727,"volume":56910},{"date":"2025-10-23","open":8727,"high":8767,"low":8718,"close":8747,"volume":168494},{"date":"2025-10-24","open":8713,"high":8742,"low":8708,"close":8732,"volume":50693},{"date":"2025-10-27","open":8732,"high":8732,"low":8688,"close":8693,"volume":89762},{"date":"2025-10-28","open":8692,"high":8766,"low":8692,"close":8761,"volume":104517},{"date":"2025-10-29","open":8757,"high":8762,"low":8732,"close":8747,"volume":142078},{"date":"2025-10-30","open":8682,"high":8682,"low":8619,"close":8658,"volume":160058},{"date":"2025-10-31","open":8633,"high":8633,"low":8609,"close":8624,"volume":119432},{"date":"2025-11-03","open":8625,"high":8625,"low":8595,"close":8600,"volume":71666,"rsi_14":35.46,"sma_20":8897.45,"sma_60":8907.69,"sma_120":8932.21},{"date":"2025-11-04","open":8599,"high":8677,"low":8599,"close":8673,"volume":125094,"rsi_14":45.05,"sma_20":8891.74,"sma_60":8907.53,"sma_120":8929.5},{"date":"2025-11-05","open":8698,"high":8786,"low":8698,"close":8747,"volume":374212,"rsi_14":53.77,"sma_20":8887.0,"sma_60":8907.45,"sma_120":8927.88},{"date":"2025-11-06","open":8692,"high":8722,"low":8692,"close":8722,"volume":114015,"rsi_14":44.53,"sma_20":8881.54,"sma_60":8907.13,"sma_120":8926.13},{"date":"2025-11-07","open":8767,"high":8816,"low":8752,"close":8786,"volume":207772,"rsi_14":53.97,"sma_20":8889.55,"sma_60":8908.62,"sma_120":8925.21},{"date":"2025-11-10","open":8786,"high":8791,"low":8726,"close":8752,"volume":75963,"rsi_14":51.29,"sma_20":8892.3,"sma_60":8908.54,"sma_120":8923.54},{"date":"2025-11-11","open":8761,"high":8820,"low":8741,"close":8815,"volume":132065,"rsi_14":56.99,"sma_20":8896.33,"sma_60":8910.05,"sma_120":8922.92},{"date":"2025-11-12","open":8786,"high":8826,"low":8772,"close":8796,"volume":148508,"rsi_14":53.85,"sma_20":8899.85,"sma_60":8911.71,"sma_120":8922.09},{"date":"2025-11-13","open":8790,"high":8810,"low":8780,"close":8810,"volume":54107,"rsi_14":56.2,"sma_20":8905.36,"sma_60":8913.98,"sma_120":8920.97},{"date":"2025-11-14","open":8810,"high":8825,"low":8736,"close":8761,"volume":60816,"rsi_14":55.33,"sma_20":8904.39,"sma_60":8914.57,"sma_120":8919.43},{"date":"2025-11-17","open":8707,"high":8761,"low":8707,"close":8756,"volume":35842,"rsi_14":49.57,"sma_20":8905.15,"sma_60":8915.0,"sma_120":8917.52},{"date":"2025-11-18","open":8722,"high":8771,"low":8722,"close":8756,"volume":35933,"rsi_14":50.88,"sma_20":8906.17,"sma_60":8915.25,"sma_120":8916.06},{"date":"2025-11-19","open":8723,"high":8762,"low":8718,"close":8742,"volume":46005,"rsi_14":58.38,"sma_20":8906.94,"sma_60":8914.16,"sma_120":8914.77},{"date":"2025-11-20","open":8687,"high":8697,"low":8668,"close":8668,"volume":93930,"rsi_14":54.12,"sma_20":8902.96,"sma_60":8912.0,"sma_120":8913.14},{"date":"2025-11-21","open":8678,"high":8693,"low":8654,"close":8693,"volume":59265,"rsi_14":58.72,"sma_20":8900.97,"sma_60":8911.66,"sma_120":8911.56},{"date":"2025-11-24","open":8693,"high":8737,"low":8688,"close":8727,"volume":75577,"rsi_14":55.38,"sma_20":8902.71,"sma_60":8911.32,"sma_120":8910.47},{"date":"2025-11-25","open":8726,"high":8731,"low":8712,"close":8722,"volume":35458,"rsi_14":47.17,"sma_20":8900.72,"sma_60":8910.66,"sma_120":8909.9},{"date":"2025-11-26","open":8723,"high":8727,"low":8664,"close":8727,"volume":63668,"rsi_14":50.5,"sma_20":8899.7,"sma_60":8909.9,"sma_120":8908.39},{"date":"2025-11-27","open":8732,"high":8732,"low":8683,"close":8712,"volume":36346,"rsi_14":39.71,"sma_20":8902.44,"sma_60":8909.15,"sma_120":8906.72},{"date":"2025-11-28","open":8698,"high":8712,"low":8683,"close":8702,"volume":49390,"rsi_14":42.61,"sma_20":8906.43,"sma_60":8907.89,"sma_120":8905.72},{"date":"2025-12-01","open":8722,"high":8776,"low":8707,"close":8766,"volume":112839,"rsi_14":42.56,"sma_20":8914.93,"sma_60":8907.22,"sma_120":8905.39},{"date":"2025-12-02","open":8776,"high":8796,"low":8747,"close":8766,"volume":114096,"rsi_14":45.3,"sma_20":8919.67,"sma_60":8907.65,"sma_120":8905.69},{"date":"2025-12-03","open":8761,"high":8766,"low":8747,"close":8761,"volume":69606,"rsi_14":41.83,"sma_20":8920.43,"sma_60":8908.39,"sma_120":8905.73},{"date":"2025-12-04","open":8766,"high":8825,"low":8752,"close":8815,"volume":166283,"rsi_14":58.81,"sma_20":8925.16,"sma_60":8909.82,"sma_120":8906.06},{"date":"2025-12-05","open":8825,"high":8840,"low":8810,"close":8835,"volume":92550,"rsi_14":62.25,"sma_20":8927.68,"sma_60":8911.98,"sma_120":8906.55},{"date":"2025-12-08","open":8820,"high":8825,"low":8786,"close":8796,"volume":118460,"rsi_14":55.46,"sma_20":8929.94,"sma_60":8913.65,"sma_120":8906.1},{"date":"2025-12-09","open":8796,"high":8796,"low":8761,"close":8786,"volume":59809,"rsi_14":56.27,"sma_20":8928.43,"sma_60":8913.98,"sma_120":8906.14},{"date":"2025-12-10","open":8737,"high":8761,"low":8717,"close":8727,"volume":300707,"rsi_14":58.62,"sma_20":8924.94,"sma_60":8913.99,"sma_120":8906.11},{"date":"2025-12-11","open":8732,"high":8791,"low":8732,"close":8771,"volume":106638,"rsi_14":60.93,"sma_20":8922.94,"sma_60":8914.33,"sma_120":8906.06},{"date":"2025-12-12","open":8781,"high":8801,"low":8761,"close":8791,"volume":76668,"rsi_14":59.3,"sma_20":8924.44,"sma_60":8915.34,"sma_120":8906.02},{"date":"2025-12-15","open":8810,"high":8879,"low":8805,"close":8830,"volume":421301,"rsi_14":64.12,"sma_20":8928.19,"sma_60":8917.01,"sma_120":8906.77},{"date":"2025-12-16","open":8840,"high":8908,"low":8820,"close":8850,"volume":1536083,"rsi_14":65.53,"sma_20":8932.94,"sma_60":8919.11,"sma_120":8907.78},{"date":"2025-12-17","open":8854,"high":8864,"low":8820,"close":8825,"volume":747942,"rsi_14":63.86,"sma_20":8937.2,"sma_60":8920.53,"sma_120":8908.69},{"date":"2025-12-18","open":8820,"high":8840,"low":8791,"close":8805,"volume":252609,"rsi_14":62.35,"sma_20":8944.19,"sma_60":8922.02,"sma_120":8909.36},{"date":"2025-12-19","open":8786,"high":8820,"low":8776,"close":8791,"volume":351197,"rsi_14":53.33,"sma_20":8949.2,"sma_60":8922.44,"sma_120":8910.07},{"date":"2025-12-22","open":8698,"high":8747,"low":8698,"close":8732,"volume":224404,"rsi_14":45.98,"sma_20":8949.49,"sma_60":8922.45,"sma_120":8910.24},{"date":"2025-12-23","open":8737,"high":8825,"low":8737,"close":8805,"volume":121998,"rsi_14":54.46,"sma_20":8953.72,"sma_60":8923.7,"sma_120":8911.03},{"date":"2025-12-24","open":8805,"high":8805,"low":8673,"close":8673,"volume":378966,"rsi_14":37.61,"sma_20":8951.0,"sma_60":8922.12,"sma_120":8910.41},{"date":"2025-12-26","open":8673,"high":8688,"low":8526,"close":8575,"volume":376499,"rsi_14":30.08,"sma_20":8944.0,"sma_60":8919.21,"sma_120":8908.69},{"date":"2025-12-29","open":8710,"high":8710,"low":8570,"close":8585,"volume":142599,"rsi_14":25.48,"sma_20":8929.5,"sma_60":8913.37,"sma_120":8905.69},{"date":"2025-12-30","open":8535,"high":8610,"low":8520,"close":8555,"volume":201266,"rsi_14":24.84,"sma_20":8910.25,"sma_60":8907.55,"sma_120":8902.44},{"date":"2026-01-02","open":8550,"high":8550,"low":8515,"close":8530,"volume":195957,"rsi_14":25.97,"sma_20":8889.75,"sma_60":8900.39,"sma_120":8899.02},{"date":"2026-01-05","open":8530,"high":8565,"low":8525,"close":8535,"volume":205694,"rsi_14":21.92,"sma_20":8869.75,"sma_60":8892.39,"sma_120":8896.19},{"date":"2026-01-06","open":8545,"high":8600,"low":8545,"close":8580,"volume":106603,"rsi_14":24.5,"sma_20":8849.25,"sma_60":8885.32,"sma_120":8893.82},{"date":"2026-01-07","open":8580,"high":8600,"low":8570,"close":8585,"volume":89149,"rsi_14":20.83,"sma_20":8828.0,"sma_60":8881.74,"sma_120":8891.27},{"date":"2026-01-08","open":8595,"high":8595,"low":8555,"close":8590,"volume":83613,"rsi_14":19.15,"sma_20":8809.0,"sma_60":8877.08,"sma_120":8889.03},{"date":"2026-01-09","open":8590,"high":8595,"low":8570,"close":8595,"volume":107772,"rsi_14":20.44,"sma_20":8790.75,"sma_60":8871.84,"sma_120":8886.57},{"date":"2026-01-12","open":8590,"high":8630,"low":8545,"close":8620,"volume":299771,"rsi_14":23.91,"sma_20":8776.75,"sma_60":8867.18,"sma_120":8884.48},{"date":"2026-01-13","open":8620,"high":8635,"low":8595,"close":8595,"volume":75103,"rsi_14":23.57,"sma_20":8759.25,"sma_60":8862.52,"sma_120":8882.48},{"date":"2026-01-14","open":8600,"high":8610,"low":8575,"close":8595,"volume":114577,"rsi_14":25.78,"sma_20":8740.75,"sma_60":8856.52,"sma_120":8880.19},{"date":"2026-01-15","open":8590,"high":8605,"low":8575,"close":8595,"volume":59943,"rsi_14":15.93,"sma_20":8720.25,"sma_60":8851.2,"sma_120":8877.99},{"date":"2026-01-16","open":8595,"high":8635,"low":8585,"close":8620,"volume":245704,"rsi_14":25.27,"sma_20":8700.0,"sma_60":8846.37,"sma_120":8875.82},{"date":"2026-01-19","open":8645,"high":8675,"low":8640,"close":8640,"volume":70679,"rsi_14":36.0,"sma_20":8682.0,"sma_60":8842.05,"sma_120":8873.69},{"date":"2026-01-20","open":8640,"high":8675,"low":8625,"close":8650,"volume":136873,"rsi_14":64.44,"sma_20":8665.5,"sma_60":8837.55,"sma_120":8871.78},{"date":"2026-01-21","open":8655,"high":8660,"low":8610,"close":8615,"volume":120568,"rsi_14":63.04,"sma_20":8648.0,"sma_60":8832.73,"sma_120":8869.74},{"date":"2026-01-22","open":8610,"high":8610,"low":8565,"close":8585,"volume":161679,"rsi_14":61.7,"sma_20":8632.0,"sma_60":8828.06,"sma_120":8867.49},{"date":"2026-01-23","open":8595,"high":8595,"low":8565,"close":8570,"volume":124754,"rsi_14":57.14,"sma_20":8611.5,"sma_60":8821.98,"sma_120":8865.16},{"date":"2026-01-26","open":8615,"high":8665,"low":8615,"close":8640,"volume":250713,"rsi_14":61.11,"sma_20":8601.25,"sma_60":8817.32,"sma_120":8863.33},{"date":"2026-01-27","open":8650,"high":8720,"low":8650,"close":8685,"volume":141713,"rsi_14":66.13,"sma_20":8598.25,"sma_60":8814.9,"sma_120":8862.0},{"date":"2026-01-28","open":8700,"high":8710,"low":8635,"close":8650,"volume":125972,"rsi_14":58.82,"sma_20":8601.5,"sma_60":8812.48,"sma_120":8860.37},{"date":"2026-01-29","open":8640,"high":8660,"low":8620,"close":8635,"volume":98418,"rsi_14":55.71,"sma_20":8605.5,"sma_60":8810.23,"sma_120":8858.96},{"date":"2026-01-30","open":8645,"high":8665,"low":8630,"close":8660,"volume":105629,"rsi_14":55.71,"sma_20":8612.0,"sma_60":8807.14,"sma_120":8857.34},{"date":"2026-02-02","open":8650,"high":8735,"low":8630,"close":8730,"volume":194069,"rsi_14":67.09,"sma_20":8621.75,"sma_60":8803.98,"sma_120":8855.71},{"date":"2026-02-03","open":8730,"high":8730,"low":8610,"close":8635,"volume":100751,"rsi_14":54.08,"sma_20":8624.5,"sma_60":8799.64,"sma_120":8853.38},{"date":"2026-02-04","open":8635,"high":8635,"low":8600,"close":8615,"volume":78736,"rsi_14":51.96,"sma_20":8626.0,"sma_60":8793.89,"sma_120":8851.26},{"date":"2026-02-05","open":8610,"high":8655,"low":8610,"close":8650,"volume":157157,"rsi_14":52.88,"sma_20":8629.0,"sma_60":8789.31,"sma_120":8848.92},{"date":"2026-02-06","open":8655,"high":8715,"low":8655,"close":8665,"volume":153725,"rsi_14":52.43,"sma_20":8632.5,"sma_60":8783.89,"sma_120":8846.97},{"date":"2026-02-09","open":8645,"high":8670,"low":8595,"close":8655,"volume":218193,"rsi_14":50.49,"sma_20":8634.25,"sma_60":8778.65,"sma_120":8845.18},{"date":"2026-02-10","open":8655,"high":8690,"low":8645,"close":8675,"volume":129864,"rsi_14":56.0,"sma_20":8638.25,"sma_60":8773.48,"sma_120":8843.73},{"date":"2026-02-11","open":8700,"high":8775,"low":8700,"close":8755,"volume":174549,"rsi_14":65.45,"sma_20":8646.25,"sma_60":8770.48,"sma_120":8842.52},{"date":"2026-02-12","open":8755,"high":8770,"low":8700,"close":8710,"volume":74679,"rsi_14":62.07,"sma_20":8652.0,"sma_60":8766.81,"sma_120":8840.9},{"date":"2026-02-13","open":8690,"high":8785,"low":8690,"close":8715,"volume":197938,"rsi_14":57.28,"sma_20":8656.75,"sma_60":8763.23,"sma_120":8839.24},{"date":"2026-02-19","open":8700,"high":8700,"low":8590,"close":8660,"volume":92750,"rsi_14":47.62,"sma_20":8657.75,"sma_60":8758.98,"sma_120":8836.57},{"date":"2026-02-20","open":8660,"high":8660,"low":8630,"close":8645,"volume":55830,"rsi_14":49.5,"sma_20":8657.5,"sma_60":8755.73,"sma_120":8833.87},{"date":"2026-02-23","open":8645,"high":8675,"low":8635,"close":8645,"volume":44961,"rsi_14":51.02,"sma_20":8659.0,"sma_60":8752.07,"sma_120":8831.87},{"date":"2026-02-24","open":8645,"high":8655,"low":8615,"close":8630,"volume":57255,"rsi_14":46.88,"sma_20":8661.25,"sma_60":8747.58,"sma_120":8829.45},{"date":"2026-02-25","open":8615,"high":8615,"low":8495,"close":8505,"volume":442039,"rsi_14":28.97,"sma_20":8658.0,"sma_60":8741.07,"sma_120":8825.87},{"date":"2026-02-26","open":8490,"high":8490,"low":8425,"close":8450,"volume":787697,"rsi_14":31.31,"sma_20":8648.5,"sma_60":8733.58,"sma_120":8821.74},{"date":"2026-02-27","open":8480,"high":8535,"low":8475,"close":8520,"volume":287961,"rsi_14":41.28,"sma_20":8640.25,"sma_60":8727.5,"sma_120":8818.32},{"date":"2026-03-03","open":8535,"high":8610,"low":8535,"close":8580,"volume":296510,"rsi_14":56.79,"sma_20":8645.27,"sma_60":8725.42,"sma_120":8816.66},{"date":"2026-03-04","open":8610,"high":8685,"low":8610,"close":8630,"volume":358524,"rsi_14":58.79,"sma_20":8653.6,"sma_60":8723.12,"sma_120":8815.17},{"date":"2026-03-05","open":8550,"high":8640,"low":8550,"close":8640,"volume":79394,"rsi_14":60.09,"sma_20":8661.18,"sma_60":8720.98,"sma_120":8814.31},{"date":"2026-03-06","open":8645,"high":8695,"low":8635,"close":8645,"volume":80187,"rsi_14":59.31,"sma_20":8665.52,"sma_60":8719.01,"sma_120":8813.7},{"date":"2026-03-09","open":8795,"high":8795,"low":8650,"close":8700,"volume":113856,"rsi_14":57.99,"sma_20":8677.42,"sma_60":8717.06,"sma_120":8813.44},{"date":"2026-03-10","open":8615,"high":8710,"low":8615,"close":8655,"volume":35876,"rsi_14":57.92,"sma_20":8688.01,"sma_60":8714.0,"sma_120":8812.99},{"date":"2026-03-11","open":8650,"high":8650,"low":8580,"close":8610,"volume":106632,"rsi_14":54.24,"sma_20":8694.57,"sma_60":8710.86,"sma_120":8812.25},{"date":"2026-03-12","open":8595,"high":8630,"low":8595,"close":8610,"volume":21282,"rsi_14":58.35,"sma_20":8700.37,"sma_60":8707.87,"sma_120":8810.93},{"date":"2026-03-13","open":8620,"high":8665,"low":8620,"close":8650,"volume":57602,"rsi_14":61.78,"sma_20":8708.72,"sma_60":8706.57,"sma_120":8810.28},{"date":"2026-03-16","open":8655,"high":8725,"low":8650,"close":8685,"volume":36960,"rsi_14":63.52,"sma_20":8717.85,"sma_60":8705.12,"sma_120":8809.72},{"date":"2026-03-17","open":8685,"high":8685,"low":8635,"close":8650,"volume":21243,"rsi_14":61.89,"sma_20":8721.19,"sma_60":8702.73,"sma_120":8809.03},{"date":"2026-03-18","open":8650,"high":8670,"low":8635,"close":8655,"volume":48011,"rsi_14":73.44,"sma_20":8727.04,"sma_60":8699.76,"sma_120":8808.39},{"date":"2026-03-19","open":8665,"high":8740,"low":8665,"close":8670,"volume":57643,"rsi_14":80.3,"sma_20":8733.4,"sma_60":8696.72,"sma_120":8807.91},{"date":"2026-03-20","open":8695,"high":8760,"low":8695,"close":8740,"volume":100104,"rsi_14":80.35,"sma_20":8746.09,"sma_60":8695.28,"sma_120":8807.9},{"date":"2026-03-23","open":8750,"high":8775,"low":8730,"close":8775,"volume":101545,"rsi_14":71.91,"sma_20":8761.3,"sma_60":8694.77,"sma_120":8808.4},{"date":"2026-03-24","open":8680,"high":8770,"low":8680,"close":8735,"volume":57863,"rsi_14":62.07,"sma_20":8774.48,"sma_60":8693.83,"sma_120":8808.13},{"date":"2026-03-25","open":8740,"high":8740,"low":8690,"close":8730,"volume":38741,"rsi_14":60.47,"sma_20":8788.16,"sma_60":8693.8,"sma_120":8808.12},{"date":"2026-03-26","open":8705,"high":8750,"low":8705,"close":8740,"volume":26763,"rsi_14":60.92,"sma_20":8808.59,"sma_60":8692.7,"sma_120":8808.2},{"date":"2026-03-27","open":8695,"high":8760,"low":8695,"close":8735,"volume":43118,"rsi_14":54.55,"sma_20":8831.52,"sma_60":8693.76,"sma_120":8807.94},{"date":"2026-03-30","open":8740,"high":8775,"low":8735,"close":8760,"volume":56555,"rsi_14":64.38,"sma_20":8852.22,"sma_60":8696.91,"sma_120":8808.06},{"date":"2026-03-31","open":8780,"high":8900,"low":8775,"close":8865,"volume":197105,"rsi_14":80.0,"sma_20":8866.76,"sma_60":8704.51,"sma_120":8808.94},{"date":"2026-04-01","open":8800,"high":8840,"low":8760,"close":8775,"volume":57894,"rsi_14":66.02,"sma_20":8874.15,"sma_60":8711.08,"sma_120":8809.31},{"date":"2026-04-02","open":8780,"high":8850,"low":8770,"close":8825,"volume":43121,"rsi_14":66.67,"sma_20":8883.58,"sma_60":8718.92,"sma_120":8809.65},{"date":"2026-04-03","open":8775,"high":8815,"low":8730,"close":8755,"volume":15364,"rsi_14":56.25,"sma_20":8889.19,"sma_60":8725.49,"sma_120":8808.94},{"date":"2026-04-06","open":8755,"high":8755,"low":8715,"close":8740,"volume":19956,"rsi_14":44.35,"sma_20":8882.55,"sma_60":8728.15,"sma_120":8806.74},{"date":"2026-04-07","open":8750,"high":8755,"low":8715,"close":8725,"volume":73701,"rsi_14":43.06,"sma_20":8877.45,"sma_60":8730.49,"sma_120":8806.12},{"date":"2026-04-08","open":8680,"high":8710,"low":8605,"close":8635,"volume":44166,"rsi_14":37.19,"sma_20":8870.15,"sma_60":8731.24,"sma_120":8804.16},{"date":"2026-04-09","open":8605,"high":8665,"low":8605,"close":8630,"volume":11043,"rsi_14":30.9,"sma_20":8862.59,"sma_60":8731.82,"sma_120":8801.83},{"date":"2026-04-10","open":8630,"high":8630,"low":8600,"close":8620,"volume":35514,"rsi_14":27.03,"sma_20":8852.5,"sma_60":8731.82,"sma_120":8799.5},{"date":"2026-04-13","open":8635,"high":8655,"low":8615,"close":8625,"volume":19853,"rsi_14":29.18,"sma_20":8840.87,"sma_60":8732.32,"sma_120":8797.42},{"date":"2026-04-14","open":8620,"high":8640,"low":8600,"close":8610,"volume":58128,"rsi_14":28.77,"sma_20":8830.27,"sma_60":8732.57,"sma_120":8794.55},{"date":"2026-04-15","open":8610,"high":8615,"low":8565,"close":8595,"volume":51318,"rsi_14":27.1,"sma_20":8818.68,"sma_60":8732.57,"sma_120":8791.88},{"date":"2026-04-16","open":8605,"high":8605,"low":8585,"close":8600,"volume":29341,"rsi_14":27.82,"sma_20":8806.56,"sma_60":8732.24,"sma_120":8789.3},{"date":"2026-04-17","open":8600,"high":8600,"low":8585,"close":8600,"volume":18687,"rsi_14":25.08,"sma_20":8790.88,"sma_60":8731.57,"sma_120":8786.81},{"date":"2026-04-20","open":8600,"high":8600,"low":8570,"close":8575,"volume":26861,"rsi_14":10.37,"sma_20":8772.16,"sma_60":8730.32,"sma_120":8783.94},{"date":"2026-04-21","open":8590,"high":8590,"low":8545,"close":8550,"volume":37071,"rsi_14":11.7,"sma_20":8754.23,"sma_60":8729.24,"sma_120":8780.98},{"date":"2026-04-22","open":8550,"high":8580,"low":8550,"close":8555,"volume":39951,"rsi_14":3.16,"sma_20":8736.81,"sma_60":8728.74,"sma_120":8778.4},{"date":"2026-04-23","open":8560,"high":8605,"low":8545,"close":8580,"volume":93558,"rsi_14":9.32,"sma_20":8720.12,"sma_60":8728.9,"sma_120":8775.44},{"date":"2026-04-24","open":8580,"high":8600,"low":8575,"close":8585,"volume":40010,"rsi_14":18.37,"sma_20":8703.95,"sma_60":8727.99,"sma_120":8772.65},{"date":"2026-04-27","open":8590,"high":8590,"low":8545,"close":8555,"volume":27195,"rsi_14":17.31,"sma_20":8684.99,"sma_60":8725.82,"sma_120":8770.36},{"date":"2026-04-28","open":8565,"high":8570,"low":8545,"close":8550,"volume":44811,"rsi_14":25.71,"sma_20":8660.43,"sma_60":8724.15,"sma_120":8768.32},{"date":"2026-04-29","open":8595,"high":8595,"low":8535,"close":8560,"volume":44033,"rsi_14":30.56,"sma_20":8640.97,"sma_60":8722.9,"sma_120":8766.57},{"date":"2026-04-30","open":8570,"high":8580,"low":8540,"close":8550,"volume":34178,"rsi_14":30.56,"sma_20":8618.45,"sma_60":8721.07,"sma_120":8764.11},{"date":"2026-05-04","open":8600,"high":8710,"low":8590,"close":8635,"volume":194274,"rsi_14":51.92,"sma_20":8603.75,"sma_60":8719.49,"sma_120":8761.73},{"date":"2026-05-06","open":8595,"high":8675,"low":8560,"close":8610,"volume":110668,"rsi_14":50.0,"sma_20":8597.25,"sma_60":8719.07,"sma_120":8759.35},{"date":"2026-05-07","open":8600,"high":8610,"low":8550,"close":8595,"volume":43020,"rsi_14":50.0,"sma_20":8590.75,"sma_60":8718.74,"sma_120":8756.32},{"date":"2026-05-08","open":8595,"high":8645,"low":8585,"close":8645,"volume":36052,"rsi_14":57.14,"sma_20":8591.25,"sma_60":8718.65,"sma_120":8753.98},{"date":"2026-05-11","open":8645,"high":8680,"low":8630,"close":8655,"volume":58862,"rsi_14":58.46,"sma_20":8592.5,"sma_60":8718.49,"sma_120":8751.19},{"date":"2026-05-12","open":8645,"high":8727,"low":8645,"close":8715,"volume":92372,"rsi_14":69.44,"sma_20":8597.25,"sma_60":8719.49,"sma_120":8749.07},{"date":"2026-05-13","open":8745,"high":8780,"low":8720,"close":8720,"volume":40843,"rsi_14":75.0,"sma_20":8602.0,"sma_60":8720.24,"sma_120":8746.86},{"date":"2026-05-14","open":8720,"high":8745,"low":8685,"close":8735,"volume":43376,"rsi_14":75.71,"sma_20":8608.25,"sma_60":8719.9,"sma_120":8745.19},{"date":"2026-05-15","open":8735,"high":8770,"low":8700,"close":8750,"volume":78396,"rsi_14":75.0,"sma_20":8616.0,"sma_60":8720.57,"sma_120":8743.69},{"date":"2026-05-18","open":8750,"high":8750,"low":8675,"close":8750,"volume":42434,"rsi_14":74.63,"sma_20":8623.5,"sma_60":8721.15,"sma_120":8742.19},{"date":"2026-05-19","open":8750,"high":8760,"low":8655,"close":8745,"volume":24234,"rsi_14":80.65,"sma_20":8630.75,"sma_60":8722.57,"sma_120":8740.78},{"date":"2026-05-20","open":8740,"high":8790,"low":8740,"close":8770,"volume":48647,"rsi_14":83.33,"sma_20":8640.5,"sma_60":8724.65,"sma_120":8740.19},{"date":"2026-05-21","open":8770,"high":8770,"low":8670,"close":8755,"volume":59100,"rsi_14":79.1,"sma_20":8650.75,"sma_60":8726.49,"sma_120":8739.28},{"date":"2026-05-22","open":8745,"high":8800,"low":8730,"close":8780,"volume":45546,"rsi_14":82.86,"sma_20":8662.0,"sma_60":8728.99,"sma_120":8738.28},{"date":"2026-05-26","open":8780,"high":8800,"low":8740,"close":8750,"volume":37932,"rsi_14":69.49,"sma_20":8670.5,"sma_60":8733.07,"sma_120":8737.07},{"date":"2026-05-27","open":8720,"high":8745,"low":8695,"close":8720,"volume":38059,"rsi_14":68.33,"sma_20":8677.25,"sma_60":8737.57,"sma_120":8735.58},{"date":"2026-05-28","open":8670,"high":8755,"low":8670,"close":8730,"volume":38968,"rsi_14":72.88,"sma_20":8686.0,"sma_60":8741.07,"sma_120":8734.29},{"date":"2026-05-29","open":8730,"high":8730,"low":8690,"close":8720,"volume":28008,"rsi_14":64.71,"sma_20":8694.5,"sma_60":8740.56,"sma_120":8732.99},{"date":"2026-06-01","open":8725,"high":8785,"low":8695,"close":8730,"volume":63284,"rsi_14":64.71,"sma_20":8703.0,"sma_60":8739.37,"sma_120":8731.24},{"date":"2026-06-02","open":8730,"high":8785,"low":8730,"close":8785,"volume":49371,"rsi_14":64.0,"sma_20":8714.75,"sma_60":8738.93,"sma_120":8729.95},{"date":"2026-06-04","open":8790,"high":8825,"low":8790,"close":8800,"volume":102918,"rsi_14":65.38,"sma_20":8723.0,"sma_60":8738.65,"sma_120":8728.83},{"date":"2026-06-05","open":8825,"high":8930,"low":8825,"close":8905,"volume":161801,"rsi_14":74.29,"sma_20":8737.75,"sma_60":8739.18,"sma_120":8728.12},{"date":"2026-06-08","open":8900,"high":8945,"low":8840,"close":8845,"volume":102110,"rsi_14":62.03,"sma_20":8750.25,"sma_60":8739.48,"sma_120":8726.74},{"date":"2026-06-09","open":8805,"high":8850,"low":8740,"close":8765,"volume":54207,"rsi_14":51.58,"sma_20":8756.25,"sma_60":8739.22,"sma_120":8725.04},{"date":"2026-06-10","open":8745,"high":8815,"low":8715,"close":8775,"volume":42721,"rsi_14":53.12,"sma_20":8762.25,"sma_60":8739.11,"sma_120":8723.49},{"date":"2026-06-11","open":8770,"high":8815,"low":8745,"close":8780,"volume":38384,"rsi_14":51.09,"sma_20":8765.5,"sma_60":8738.42,"sma_120":8722.49},{"date":"2026-06-12","open":8780,"high":8805,"low":8750,"close":8790,"volume":31991,"rsi_14":53.85,"sma_20":8769.0,"sma_60":8737.29,"sma_120":8721.2},{"date":"2026-06-15","open":8790,"high":8790,"low":8675,"close":8755,"volume":50614,"rsi_14":47.31,"sma_20":8770.0,"sma_60":8736.17,"sma_120":8719.45},{"date":"2026-06-16","open":8755,"high":8795,"low":8750,"close":8750,"volume":69916,"rsi_14":50.0,"sma_20":8770.0,"sma_60":8734.89,"sma_120":8717.33},{"date":"2026-06-17","open":8680,"high":8760,"low":8680,"close":8710,"volume":30601,"rsi_14":48.89,"sma_20":8768.0,"sma_60":8732.69,"sma_120":8714.7},{"date":"2026-06-18","open":8725,"high":8760,"low":8715,"close":8750,"volume":30969,"rsi_14":52.08,"sma_20":8768.25,"sma_60":8729.96,"sma_120":8712.62},{"date":"2026-06-19","open":8755,"high":8820,"low":8755,"close":8765,"volume":51262,"rsi_14":54.64,"sma_20":8768.0,"sma_60":8726.89,"sma_120":8710.83},{"date":"2026-06-22","open":8785,"high":8785,"low":8750,"close":8750,"volume":8170,"rsi_14":52.04,"sma_20":8767.75,"sma_60":8724.24,"sma_120":8709.04},{"date":"2026-06-23","open":8755,"high":8840,"low":8730,"close":8750,"volume":29288,"rsi_14":45.98,"sma_20":8766.25,"sma_60":8721.69,"sma_120":8707.74},{"date":"2026-06-24","open":8755,"high":8790,"low":8735,"close":8770,"volume":34532,"rsi_14":46.59,"sma_20":8767.25,"sma_60":8719.29,"sma_120":8705.99},{"date":"2026-06-25","open":8775,"high":8845,"low":8770,"close":8770,"volume":28073,"rsi_14":29.85,"sma_20":8769.75,"sma_60":8716.98,"sma_120":8705.37},{"date":"2026-06-26","open":8770,"high":8850,"low":8755,"close":8770,"volume":74210,"rsi_14":36.36,"sma_20":8771.75,"sma_60":8714.25,"sma_120":8705.58},{"date":"2026-06-29","open":8765,"high":8805,"low":8735,"close":8775,"volume":31949,"rsi_14":52.5,"sma_20":8774.5,"sma_60":8709.81,"sma_120":8707.16},{"date":"2026-06-30","open":8790,"high":8825,"low":8785,"close":8790,"volume":35252,"rsi_14":53.66,"sma_20":8777.5,"sma_60":8707.16,"sma_120":8709.12},{"date":"2026-07-01","open":8790,"high":8840,"low":8790,"close":8820,"volume":35982,"rsi_14":58.7,"sma_20":8779.25,"sma_60":8704.15,"sma_120":8711.54},{"date":"2026-07-02","open":8790,"high":8850,"low":8790,"close":8830,"volume":13314,"rsi_14":58.7,"sma_20":8780.75,"sma_60":8702.5,"sma_120":8713.99},{"date":"2026-07-03","open":8900,"high":8900,"low":8770,"close":8770,"volume":69209,"rsi_14":52.94,"sma_20":8774.0,"sma_60":8703.0,"sma_120":8715.58},{"date":"2026-07-06","open":8770,"high":8795,"low":8715,"close":8725,"volume":13999,"rsi_14":45.76,"sma_20":8768.0,"sma_60":8703.0,"sma_120":8716.74},{"date":"2026-07-07","open":8790,"high":8790,"low":8680,"close":8700,"volume":20696,"rsi_14":48.21,"sma_20":8764.75,"sma_60":8704.08,"sma_120":8717.66},{"date":"2026-07-08","open":8690,"high":8695,"low":8555,"close":8605,"volume":29533,"rsi_14":28.36,"sma_20":8756.25,"sma_60":8703.67,"sma_120":8717.74},{"date":"2026-07-09","open":8650,"high":8650,"low":8545,"close":8595,"volume":14884,"rsi_14":24.24,"sma_20":8747.0,"sma_60":8703.25,"sma_120":8717.54},{"date":"2026-07-10","open":8660,"high":8660,"low":8575,"close":8620,"volume":38631,"rsi_14":30.88,"sma_20":8738.5,"sma_60":8703.17,"sma_120":8717.74},{"date":"2026-07-13","open":8635,"high":8635,"low":8565,"close":8590,"volume":41907,"rsi_14":28.38,"sma_20":8730.25,"sma_60":8702.83,"sma_120":8717.7},{"date":"2026-07-14","open":8590,"high":8590,"low":8485,"close":8510,"volume":37336,"rsi_14":19.77,"sma_20":8718.25,"sma_60":8701.42,"sma_120":8716.99},{"date":"2026-07-15","open":8510,"high":8525,"low":8490,"close":8505,"volume":21712,"rsi_14":19.54,"sma_20":8708.0,"sma_60":8699.83,"sma_120":8716.04},{"date":"2026-07-16","open":8505,"high":8505,"low":8445,"close":8465,"volume":34708,"rsi_14":17.89,"sma_20":8693.75,"sma_60":8697.58,"sma_120":8714.58},{"date":"2026-07-20","open":8465,"high":8492,"low":8425,"close":8440,"volume":16295,"rsi_14":16.16,"sma_20":8677.5,"sma_60":8695.33,"sma_120":8712.83},{"date":"2026-07-21","open":8465,"high":8465,"low":8385,"close":8390,"volume":26664,"rsi_14":12.26,"sma_20":8659.5,"sma_60":8692.67,"sma_120":8710.95},{"date":"2026-07-22","open":8455,"high":8455,"low":8380,"close":8400,"volume":21808,"rsi_14":8.82,"sma_20":8642.0,"sma_60":8690.08,"sma_120":8709.41},{"date":"2026-07-23","open":8405,"high":8405,"low":8310,"close":8340,"volume":77125,"rsi_14":6.25,"sma_20":8620.5,"sma_60":8686.08,"sma_120":8707.49},{"date":"2026-07-24","open":8360,"high":8360,"low":8270,"close":8300,"volume":46040,"rsi_14":6.48,"sma_20":8597.0,"sma_60":8681.33,"sma_120":8704.66},{"date":"2026-07-27","open":8300,"high":8335,"low":8255,"close":8320,"volume":71354,"rsi_14":10.68,"sma_20":8574.5,"sma_60":8677.42,"sma_120":8701.62},{"date":"2026-07-28","open":8320,"high":8322,"low":8270,"close":8280,"volume":69045,"rsi_14":10.38,"sma_20":8549.75,"sma_60":8672.92,"sma_120":8698.54},{"date":"2026-07-29","open":8280,"high":8280,"low":8165,"close":8195,"volume":64538,"rsi_14":10.58,"sma_20":8520.0,"sma_60":8666.83,"sma_120":8694.87},{"date":"2026-07-30","open":8200,"high":8225,"low":8145,"close":8150,"volume":55485,"rsi_14":9.91,"sma_20":8486.5,"sma_60":8660.17,"sma_120":8690.62},{"date":"2026-07-31","open":8250,"high":8305,"low":8220,"close":8275,"volume":61104,"rsi_14":23.66,"sma_20":8458.75,"sma_60":8654.17,"sma_120":8686.83},{"date":"2026-08-03","open":8450,"high":8495,"low":8375,"close":8415,"volume":122315,"rsi_14":38.56,"sma_20":8441.0,"sma_60":8650.92,"sma_120":8684.99},{"date":"2026-08-04","open":8415,"high":8440,"low":8340,"close":8390,"volume":28582,"rsi_14":41.55,"sma_20":8424.25,"sma_60":8647.5,"sma_120":8683.12},{"date":"2026-08-05","open":8415,"high":8415,"low":8335,"close":8350,"volume":53145,"rsi_14":39.6,"sma_20":8406.75,"sma_60":8642.58,"sma_120":8680.62},{"date":"2026-08-06","open":8345,"high":8345,"low":8315,"close":8330,"volume":13181,"rsi_14":40.69,"sma_20":8393.0,"sma_60":8637.17,"sma_120":8677.83},{"date":"2026-08-07","open":8330,"high":8330,"low":8280,"close":8300,"volume":12512,"rsi_14":40.41,"sma_20":8378.25,"sma_60":8630.25,"sma_120":8674.87},{"date":"2026-08-10","open":8300,"high":8300,"low":8265,"close":8290,"volume":21955,"rsi_14":42.75,"sma_20":8361.75,"sma_60":8623.08,"sma_120":8671.66},{"date":"2026-08-11","open":8350,"high":8350,"low":8215,"close":8235,"volume":60199,"rsi_14":38.78,"sma_20":8344.0,"sma_60":8614.75,"sma_120":8667.33},{"date":"2026-08-12","open":8260,"high":8300,"low":8235,"close":8265,"volume":177883,"rsi_14":44.68,"sma_20":8331.75,"sma_60":8606.67,"sma_120":8663.62},{"date":"2026-08-13","open":8310,"high":8310,"low":8215,"close":8255,"volume":73658,"rsi_14":46.67,"sma_20":8319.25,"sma_60":8598.42,"sma_120":8659.79},{"date":"2026-08-14","open":8255,"high":8260,"low":8220,"close":8255,"volume":88290,"rsi_14":45.04,"sma_20":8308.75,"sma_60":8590.25,"sma_120":8656.41},{"date":"2026-08-18","open":8255,"high":8285,"low":8190,"close":8215,"volume":132445,"rsi_14":45.04,"sma_20":8297.5,"sma_60":8581.0,"sma_120":8652.83},{"date":"2026-08-19","open":8210,"high":8225,"low":8130,"close":8135,"volume":144270,"rsi_14":45.38,"sma_20":8284.75,"sma_60":8570.67,"sma_120":8648.58},{"date":"2026-08-20","open":8160,"high":8175,"low":8120,"close":8165,"volume":67354,"rsi_14":51.18,"sma_20":8273.0,"sma_60":8560.42,"sma_120":8644.7},{"date":"2026-08-21","open":8195,"high":8195,"low":8065,"close":8095,"volume":133991,"rsi_14":34.48,"sma_20":8260.75,"sma_60":8549.5,"sma_120":8641.29},{"date":"2026-08-24","open":8095,"high":8105,"low":8050,"close":8060,"volume":84612,"rsi_14":12.63,"sma_20":8248.75,"sma_60":8538.5,"sma_120":8638.04},{"date":"2026-08-25","open":8090,"high":8090,"low":8045,"close":8055,"volume":87642,"rsi_14":13.19,"sma_20":8235.5,"sma_60":8527.25,"sma_120":8634.16},{"date":"2026-08-26","open":8055,"high":8095,"low":8045,"close":8085,"volume":69822,"rsi_14":20.22,"sma_20":8225.75,"sma_60":8516.67,"sma_120":8628.61},{"date":"2026-08-27","open":8085,"high":8085,"low":8030,"close":8035,"volume":172545,"rsi_14":18.95,"sma_20":8217.75,"sma_60":8505.08,"sma_120":8622.23},{"date":"2026-08-28","open":8065,"high":8065,"low":7970,"close":7980,"volume":232817,"rsi_14":18.0,"sma_20":8209.25,"sma_60":8491.67,"sma_120":8615.3},{"date":"2026-08-31","open":7990,"high":7995,"low":7950,"close":7950,"volume":247914,"rsi_14":17.31,"sma_20":8193.0,"sma_60":8477.5,"sma_120":8608.07},{"date":"2026-09-01","open":7960,"high":7965,"low":7930,"close":7935,"volume":235840,"rsi_14":18.75,"sma_20":8169.0,"sma_60":8461.33,"sma_120":8600.26},{"date":"2026-09-02","open":7950,"high":7955,"low":7920,"close":7940,"volume":170555,"rsi_14":14.29,"sma_20":8146.5,"sma_60":8446.25,"sma_120":8592.87},{"date":"2026-09-03","open":7940,"high":8010,"low":7930,"close":8010,"volume":197154,"rsi_14":26.21,"sma_20":8129.5,"sma_60":8433.67,"sma_120":8586.44},{"date":"2026-09-04","open":8070,"high":8080,"low":8000,"close":8010,"volume":313122,"rsi_14":26.21,"sma_20":8113.5,"sma_60":8420.92,"sma_120":8580.02},{"date":"2026-09-07","open":8010,"high":8010,"low":7940,"close":7985,"volume":180350,"rsi_14":27.0,"sma_20":8097.75,"sma_60":8407.67,"sma_120":8573.04},{"date":"2026-09-08","open":8055,"high":8080,"low":8030,"close":8080,"volume":148031,"rsi_14":44.66,"sma_20":8087.25,"sma_60":8395.83,"sma_120":8566.56},{"date":"2026-09-09","open":8080,"high":8080,"low":8060,"close":8075,"volume":90560,"rsi_14":40.82,"sma_20":8079.25,"sma_60":8384.5,"sma_120":8560.34},{"date":"2026-09-10","open":8100,"high":8110,"low":8065,"close":8080,"volume":68700,"rsi_14":48.24,"sma_20":8070.0,"sma_60":8373.33,"sma_120":8554.11},{"date":"2026-09-11","open":8100,"high":8105,"low":8045,"close":8070,"volume":57013,"rsi_14":51.25,"sma_20":8060.75,"sma_60":8362.67,"sma_120":8547.68},{"date":"2026-09-14","open":8070,"high":8105,"low":8070,"close":8085,"volume":36061,"rsi_14":53.66,"sma_20":8052.25,"sma_60":8351.58,"sma_120":8540.77},{"date":"2026-09-15","open":8050,"high":8105,"low":8040,"close":8105,"volume":66551,"rsi_14":52.5,"sma_20":8046.75,"sma_60":8340.58,"sma_120":8533.73},{"date":"2026-09-16","open":8110,"high":8150,"low":8105,"close":8140,"volume":57907,"rsi_14":63.64,"sma_20":8047.0,"sma_60":8330.42,"sma_120":8527.33},{"date":"2026-09-17","open":8145,"high":8215,"low":8130,"close":8210,"volume":77972,"rsi_14":78.75,"sma_20":8049.25,"sma_60":8321.42,"sma_120":8521.55},{"date":"2026-09-18","open":8210,"high":8215,"low":8105,"close":8105,"volume":124829,"rsi_14":66.32,"sma_20":8049.75,"sma_60":8310.33,"sma_120":8514.81},{"date":"2026-09-21","open":8120,"high":8170,"low":8120,"close":8125,"volume":44533,"rsi_14":69.79,"sma_20":8053.0,"sma_60":8299.58,"sma_120":8508.28},{"date":"2026-09-22","open":8095,"high":8095,"low":7980,"close":7995,"volume":159142,"rsi_14":54.55,"sma_20":8050.0,"sma_60":8286.67,"sma_120":8500.46},{"date":"2026-09-23","open":7995,"high":8000,"low":7920,"close":7985,"volume":131067,"rsi_14":47.71,"sma_20":8045.0,"sma_60":8273.5,"sma_120":8491.66},{"date":"2026-09-28","open":8005,"high":8005,"low":7955,"close":7975,"volume":106004,"rsi_14":46.85,"sma_20":8042.0,"sma_60":8259.92,"sma_120":8483.54},{"date":"2026-09-29","open":7975,"high":7990,"low":7960,"close":7970,"volume":41423,"rsi_14":48.6,"sma_20":8041.5,"sma_60":8245.75,"sma_120":8474.95},{"date":"2026-09-30","open":7970,"high":8005,"low":7945,"close":7985,"volume":41182,"rsi_14":39.56,"sma_20":8043.25,"sma_60":8231.67,"sma_120":8467.08},{"date":"2026-10-01","open":7990,"high":7995,"low":7940,"close":7945,"volume":103741,"rsi_14":36.73,"sma_20":8043.75,"sma_60":8217.92,"sma_120":8460.46},{"date":"2026-10-02","open":7945,"high":7975,"low":7920,"close":7925,"volume":71104,"rsi_14":34.65,"sma_20":8043.0,"sma_60":8204.58,"sma_120":8453.79},{"date":"2026-10-06","open":7910,"high":7925,"low":7850,"close":7870,"volume":161076,"rsi_14":31.82,"sma_20":8036.0,"sma_60":8190.75,"sma_120":8447.42},{"date":"2026-10-07","open":7870,"high":7880,"low":7815,"close":7820,"volume":157155,"rsi_14":27.35,"sma_20":8026.5,"sma_60":8177.67,"sma_120":8440.67},{"date":"2026-10-08","open":7860,"high":7860,"low":7825,"close":7835,"volume":54266,"rsi_14":26.72,"sma_20":8019.0,"sma_60":8165.0,"sma_120":8434.12},{"date":"2026-10-12","open":7885,"high":7885,"low":7800,"close":7810,"volume":76841,"rsi_14":21.05,"sma_20":8005.5,"sma_60":8151.5,"sma_120":8427.33},{"date":"2026-10-13","open":7805,"high":7830,"low":7765,"close":7820,"volume":206195,"rsi_14":11.76,"sma_20":7992.75,"sma_60":8138.67,"sma_120":8420.75},{"date":"2026-10-14","open":7820,"high":7835,"low":7790,"close":7800,"volume":54072,"rsi_14":14.12,"sma_20":7978.75,"sma_60":8126.83,"sma_120":8414.12},{"date":"2026-10-15","open":7790,"high":7880,"low":7780,"close":7815,"volume":166977,"rsi_14":13.1,"sma_20":7966.0,"sma_60":8115.33,"sma_120":8407.58},{"date":"2026-10-16","open":7855,"high":7855,"low":7815,"close":7830,"volume":41551,"rsi_14":22.95,"sma_20":7953.25,"sma_60":8104.75,"sma_120":8401.17},{"date":"2026-10-19","open":7825,"high":7825,"low":7780,"close":7795,"volume":65467,"rsi_14":21.21,"sma_20":7937.75,"sma_60":8094.0,"sma_120":8394.67},{"date":"2026-10-20","open":7815,"high":7815,"low":7730,"close":7730,"volume":99103,"rsi_14":18.18,"sma_20":7917.25,"sma_60":8083.0,"sma_120":8387.83},{"date":"2026-10-21","open":7750,"high":7775,"low":7735,"close":7760,"volume":26659,"rsi_14":24.39,"sma_20":7894.75,"sma_60":8072.33,"sma_120":8381.21},{"date":"2026-10-22","open":7760,"high":7780,"low":7740,"close":7775,"volume":22586,"rsi_14":24.39,"sma_20":7878.25,"sma_60":8062.92,"sma_120":8374.5},{"date":"2026-10-23","open":7745,"high":7815,"low":7715,"close":7815,"volume":57691,"rsi_14":34.15,"sma_20":7862.75,"sma_60":8054.83,"sma_120":8368.08}],"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":"TIGER 일본엔선물","phase":"above-fold","symbol_resolved":true}