{"status":"ok","report":{"price_analysis":{"current":19045.0,"change_1d":1.5,"change_7d":-4.2,"change_30d":-7.9,"high_30d":21040.0,"low_30d":18515.0,"position_in_range":21.0,"support":18767.5,"resistance":20787.5},"summary":"KODEX 차이나H(099140)은(는) HSCEI (Hang Seng China Enterprise Index)를 추종하는 ETF입니다, 순자산 349억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-424.66)가 시그널선(-352.91)을 하회합니다(데드크로스). 현재가가 SMA20(19965)과 SMA60(21000) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 18964~20965 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":27.37896494156928,"macd":-424.65926395459246,"macd_signal":-352.90664786879836,"sma_20":19964.75,"sma_60":20999.816666666666,"bb_upper":20965.267241230755,"bb_lower":18964.232758769245,"atr_14":452.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 822.00, 기관 순매수 1345.00. 30일 누적: 외국인 -2005.00, 기관 1792.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":822.0,"institutional_flow":1345.0,"data":[{"date":"2026-10-23","foreign_net":1572.0,"institution_net":-1507.0,"retail_net":-65.0},{"date":"2026-10-22","foreign_net":-108.0,"institution_net":1559.0,"retail_net":-1451.0},{"date":"2026-10-21","foreign_net":60.0,"institution_net":-313.0,"retail_net":253.0},{"date":"2026-10-20","foreign_net":-916.0,"institution_net":1812.0,"retail_net":-896.0},{"date":"2026-10-19","foreign_net":214.0,"institution_net":-206.0,"retail_net":-8.0},{"date":"2026-10-16","foreign_net":1492.0,"institution_net":-2536.0,"retail_net":1044.0},{"date":"2026-10-15","foreign_net":1749.0,"institution_net":-1571.0,"retail_net":-178.0},{"date":"2026-10-14","foreign_net":-749.0,"institution_net":924.0,"retail_net":-175.0},{"date":"2026-10-13","foreign_net":587.0,"institution_net":-1063.0,"retail_net":476.0},{"date":"2026-10-12","foreign_net":11237.0,"institution_net":-11037.0,"retail_net":-200.0},{"date":"2026-10-08","foreign_net":-2276.0,"institution_net":3617.0,"retail_net":-1341.0},{"date":"2026-10-07","foreign_net":426.0,"institution_net":-452.0,"retail_net":26.0},{"date":"2026-10-06","foreign_net":1304.0,"institution_net":-1102.0,"retail_net":-202.0},{"date":"2026-10-02","foreign_net":-5029.0,"institution_net":5714.0,"retail_net":-685.0},{"date":"2026-10-01","foreign_net":-1636.0,"institution_net":1790.0,"retail_net":-154.0},{"date":"2026-09-30","foreign_net":-491.0,"institution_net":571.0,"retail_net":-80.0},{"date":"2026-09-29","foreign_net":-2282.0,"institution_net":166.0,"retail_net":2116.0},{"date":"2026-09-28","foreign_net":-448.0,"institution_net":627.0,"retail_net":-179.0},{"date":"2026-09-23","foreign_net":-53.0,"institution_net":778.0,"retail_net":-725.0},{"date":"2026-09-22","foreign_net":-1877.0,"institution_net":599.0,"retail_net":1278.0},{"date":"2026-09-21","foreign_net":12.0,"institution_net":870.0,"retail_net":-882.0},{"date":"2026-09-18","foreign_net":1386.0,"institution_net":-1233.0,"retail_net":-153.0},{"date":"2026-09-17","foreign_net":-6.0,"institution_net":-793.0,"retail_net":799.0},{"date":"2026-09-16","foreign_net":2660.0,"institution_net":-3555.0,"retail_net":895.0},{"date":"2026-09-15","foreign_net":423.0,"institution_net":-850.0,"retail_net":427.0},{"date":"2026-09-14","foreign_net":-73.0,"institution_net":247.0,"retail_net":-174.0},{"date":"2026-09-11","foreign_net":-2132.0,"institution_net":2133.0,"retail_net":-1.0},{"date":"2026-09-10","foreign_net":-1491.0,"institution_net":1597.0,"retail_net":-106.0},{"date":"2026-09-09","foreign_net":-781.0,"institution_net":735.0,"retail_net":46.0},{"date":"2026-09-08","foreign_net":-4779.0,"institution_net":4271.0,"retail_net":508.0}],"periods":{"d1":{"foreign_net":1572.0,"institution_net":-1507.0,"retail_net":-65.0},"d3":{"foreign_net":1524.0,"institution_net":-261.0,"retail_net":-1263.0},"d7":{"foreign_net":4063.0,"institution_net":-2762.0,"retail_net":-1301.0},"d14":{"foreign_net":9563.0,"institution_net":-6161.0,"retail_net":-3402.0},"d30":{"foreign_net":-2005.0,"institution_net":1792.0,"retail_net":213.0}}},"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":31,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.4,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.9,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.6091,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.61,"summary":"배당수익률 2.61%","metrics":[{"name":"배당수익률","value":2.61,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:51:05.472608+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"HSCEI (Hang Seng China Enterprise Index)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.12,"aum":34900000000.0,"aum_display":"349억","dividend_yield":null,"tracking_error":0.52,"holdings":[{"ticker":"","name":"CCB(CHINA CONSTRUCTION BANK)","weight":null},{"ticker":"","name":"ICBC(INDUST&COMM BANK OF CHINA)","weight":null},{"ticker":"","name":"BANK OF CHINA","weight":null},{"ticker":"","name":"AGRICULTURAL BANK OF CHINA","weight":null},{"ticker":"","name":"SINOPEC(CHINA PET&CHEM)","weight":null},{"ticker":"","name":"PETROCHINA","weight":null},{"ticker":"","name":"XIAOMI CORP-CLASS B","weight":null},{"ticker":"","name":"CNOOC","weight":null},{"ticker":"","name":"Horizon Robotics Inc","weight":null},{"ticker":"","name":"POSTAL SAVINGS BANK OF CHINA","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":19045.0,"change_pct":1.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":15938.5406},{"date":"2016-10-25","close":16033.1948},{"date":"2016-10-26","close":15923.2738},{"date":"2016-10-27","close":15732.9477},{"date":"2016-10-28","close":15745.1612},{"date":"2016-10-31","close":15869.3311},{"date":"2016-11-01","close":16055.5861},{"date":"2016-11-02","close":15817.424},{"date":"2016-11-03","close":15639.3113},{"date":"2016-11-04","close":15672.8983},{"date":"2016-11-07","close":15749.2323},{"date":"2016-11-08","close":15764.4991},{"date":"2016-11-09","close":15317.6907},{"date":"2016-11-10","close":15804.1928},{"date":"2016-11-11","close":15832.6908},{"date":"2016-11-14","close":15741.09},{"date":"2016-11-15","close":15827.6019},{"date":"2016-11-16","close":15896.8114},{"date":"2016-11-17","close":15778.7481},{"date":"2016-11-18","close":15812.3351},{"date":"2016-11-21","close":16064.7462},{"date":"2016-11-22","close":16271.3569},{"date":"2016-11-23","close":16408.7581},{"date":"2016-11-24","close":16408.7581},{"date":"2016-11-25","close":16544.1238},{"date":"2016-11-28","close":16698.8273},{"date":"2016-11-29","close":16622.4933},{"date":"2016-11-30","close":16627.5823},{"date":"2016-12-01","close":16737.5032},{"date":"2016-12-02","close":16568.5506},{"date":"2016-12-05","close":16403.6692},{"date":"2016-12-06","close":16486.1099},{"date":"2016-12-07","close":16544.1238},{"date":"2016-12-08","close":16609.2621},{"date":"2016-12-09","close":16655.0625},{"date":"2016-12-12","close":16445.3984},{"date":"2016-12-13","close":16342.602},{"date":"2016-12-14","close":16445.3984},{"date":"2016-12-15","close":16092.2264},{"date":"2016-12-16","close":16221.4854},{"date":"2016-12-19","close":16097.3154},{"date":"2016-12-20","close":15970.092},{"date":"2016-12-21","close":16041.3371},{"date":"2016-12-22","close":15896.8114},{"date":"2016-12-23","close":15787.9082},{"date":"2016-12-26","close":15787.9082},{"date":"2016-12-27","close":15923.2738},{"date":"2016-12-28","close":16133.9557},{"date":"2016-12-29","close":16154.3114},{"date":"2017-01-02","close":16230.6454},{"date":"2017-01-03","close":16428.0961},{"date":"2017-01-04","close":16408.7581},{"date":"2017-01-05","close":16445.3984},{"date":"2017-01-06","close":16461.683},{"date":"2017-01-09","close":16640.8135},{"date":"2017-01-10","close":16609.2621},{"date":"2017-01-11","close":16718.1653},{"date":"2017-01-12","close":16563.4617},{"date":"2017-01-13","close":16601.1198},{"date":"2017-01-16","close":16457.6119},{"date":"2017-01-17","close":16466.772},{"date":"2017-01-18","close":16476.9498},{"date":"2017-01-19","close":16534.9637},{"date":"2017-01-20","close":16389.4202},{"date":"2017-01-23","close":16403.6692},{"date":"2017-01-24","close":16352.7799},{"date":"2017-01-25","close":16408.7581},{"date":"2017-01-26","close":16489.1633},{"date":"2017-01-31","close":16471.8609},{"date":"2017-02-01","close":16262.1968},{"date":"2017-02-02","close":16002.6612},{"date":"2017-02-03","close":15970.092},{"date":"2017-02-06","close":16078.9952},{"date":"2017-02-07","close":16225.5565},{"date":"2017-02-08","close":16298.8372},{"date":"2017-02-09","close":16563.4617},{"date":"2017-02-10","close":16837.2463},{"date":"2017-02-13","close":16919.6871},{"date":"2017-02-14","close":16791.4459},{"date":"2017-02-15","close":17155.8136},{"date":"2017-02-16","close":17183.2938},{"date":"2017-02-17","close":17043.8571},{"date":"2017-02-20","close":17215.863},{"date":"2017-02-21","close":17273.8769},{"date":"2017-02-22","close":17278.9658},{"date":"2017-02-23","close":17175.1516},{"date":"2017-02-24","close":16981.7721},{"date":"2017-02-27","close":16915.6159},{"date":"2017-02-28","close":16824.0151},{"date":"2017-03-02","close":17002.1278},{"date":"2017-03-03","close":16928.8472},{"date":"2017-03-06","close":16901.3669},{"date":"2017-03-07","close":16933.9361},{"date":"2017-03-08","close":16883.0468},{"date":"2017-03-09","close":16818.9262},{"date":"2017-03-10","close":16769.0546},{"date":"2017-03-13","close":16887.1179},{"date":"2017-03-14","close":16928.8472},{"date":"2017-03-15","close":16906.4558},{"date":"2017-03-16","close":17066.2484},{"date":"2017-03-17","close":17127.3156},{"date":"2017-03-20","close":17015.359},{"date":"2017-03-21","close":17137.4934},{"date":"2017-03-22","close":16861.6732},{"date":"2017-03-23","close":16973.6298},{"date":"2017-03-24","close":16951.2385},{"date":"2017-03-27","close":16627.5823},{"date":"2017-03-28","close":16698.8273},{"date":"2017-03-29","close":16808.7483},{"date":"2017-03-30","close":16668.2937},{"date":"2017-03-31","close":16549.2127},{"date":"2017-04-03","close":16577.7107},{"date":"2017-04-04","close":16694.7562},{"date":"2017-04-05","close":16698.8273},{"date":"2017-04-06","close":16791.4459},{"date":"2017-04-07","close":16655.0625},{"date":"2017-04-10","close":16813.8373},{"date":"2017-04-11","close":16746.6633},{"date":"2017-04-12","close":16655.0625},{"date":"2017-04-13","close":16582.7997},{"date":"2017-04-14","close":16631.6534},{"date":"2017-04-17","close":16690.6851},{"date":"2017-04-18","close":16544.1238},{"date":"2017-04-19","close":16384.3312},{"date":"2017-04-20","close":16381.2779},{"date":"2017-04-21","close":16461.683},{"date":"2017-04-24","close":16471.8609},{"date":"2017-04-25","close":16613.3333},{"date":"2017-04-26","close":16631.6534},{"date":"2017-04-27","close":16673.3827},{"date":"2017-04-28","close":16664.2226},{"date":"2017-05-02","close":16549.2127},{"date":"2017-05-04","close":16381.2779},{"date":"2017-05-08","close":16174.6672},{"date":"2017-05-10","close":16698.8273},{"date":"2017-05-11","close":16627.5823},{"date":"2017-05-12","close":16563.4617},{"date":"2017-05-15","close":16746.6633},{"date":"2017-05-16","close":16682.5428},{"date":"2017-05-17","close":16609.2621},{"date":"2017-05-18","close":16636.7424},{"date":"2017-05-19","close":16609.2621},{"date":"2017-05-22","close":16664.2226},{"date":"2017-05-23","close":16773.1258},{"date":"2017-05-24","close":16682.5428},{"date":"2017-05-25","close":16847.4242},{"date":"2017-05-26","close":16966.5053},{"date":"2017-05-29","close":17007.2167},{"date":"2017-05-30","close":16991.9499},{"date":"2017-05-31","close":17127.3156},{"date":"2017-06-01","close":17020.448},{"date":"2017-06-02","close":17093.7286},{"date":"2017-06-05","close":17051.9994},{"date":"2017-06-07","close":17146.6535},{"date":"2017-06-08","close":17183.2938},{"date":"2017-06-09","close":17061.1594},{"date":"2017-06-12","close":16919.6871},{"date":"2017-06-13","close":17075.4084},{"date":"2017-06-14","close":16966.5053},{"date":"2017-06-15","close":16837.2463},{"date":"2017-06-16","close":16969.5586},{"date":"2017-06-19","close":17127.3156},{"date":"2017-06-20","close":17100.8531},{"date":"2017-06-21","close":17097.7998},{"date":"2017-06-22","close":17183.2938},{"date":"2017-06-23","close":17220.952},{"date":"2017-06-26","close":17238.2543},{"date":"2017-06-27","close":17247.4144},{"date":"2017-06-28","close":17201.614},{"date":"2017-06-29","close":17201.614},{"date":"2017-06-30","close":17247.4144},{"date":"2017-07-03","close":17284.0547},{"date":"2017-07-04","close":17284.0547},{"date":"2017-07-05","close":17411.2781},{"date":"2017-07-06","close":17516.1101},{"date":"2017-07-07","close":17467.2564},{"date":"2017-07-10","close":17346.1397},{"date":"2017-07-11","close":17668.7781},{"date":"2017-07-12","close":17751.2189},{"date":"2017-07-13","close":17920.1715},{"date":"2017-07-14","close":17941.545},{"date":"2017-07-17","close":17941.545},{"date":"2017-07-18","close":17927.296},{"date":"2017-07-19","close":17900.8335},{"date":"2017-07-20","close":18001.5944},{"date":"2017-07-21","close":17886.5845},{"date":"2017-07-24","close":17785.8236},{"date":"2017-07-25","close":17771.5746},{"date":"2017-07-26","close":17832.6418},{"date":"2017-07-27","close":17827.5529},{"date":"2017-07-28","close":17726.792},{"date":"2017-07-31","close":17814.3216},{"date":"2017-08-01","close":18151.2091},{"date":"2017-08-02","close":18398.5312},{"date":"2017-08-03","close":18381.2289},{"date":"2017-08-04","close":18300.8237},{"date":"2017-08-07","close":18330.3395},{"date":"2017-08-08","close":18300.8237},{"date":"2017-08-09","close":18297.7703},{"date":"2017-08-10","close":18215.3296},{"date":"2017-08-11","close":17920.1715},{"date":"2017-08-14","close":18001.5944},{"date":"2017-08-16","close":18211.2585},{"date":"2017-08-17","close":18045.3592},{"date":"2017-08-18","close":18045.3592},{"date":"2017-08-21","close":18065.715},{"date":"2017-08-22","close":18275.379},{"date":"2017-08-23","close":18293.6992},{"date":"2017-08-24","close":18352.7308},{"date":"2017-08-25","close":18772.059},{"date":"2017-08-28","close":18766.97},{"date":"2017-08-29","close":18761.8811},{"date":"2017-08-30","close":18899.2823},{"date":"2017-08-31","close":18742.5432},{"date":"2017-09-01","close":18659.0846},{"date":"2017-09-04","close":18635.6756},{"date":"2017-09-05","close":18718.1163},{"date":"2017-09-06","close":18625.4977},{"date":"2017-09-07","close":18503.3633},{"date":"2017-09-08","close":18530.8435},{"date":"2017-09-11","close":18800.557},{"date":"2017-09-12","close":18737.4542},{"date":"2017-09-13","close":18740.5076},{"date":"2017-09-14","close":18625.4977},{"date":"2017-09-15","close":18555.2704},{"date":"2017-09-18","close":18698.7783},{"date":"2017-09-19","close":18649.9246},{"date":"2017-09-20","close":18708.9562},{"date":"2017-09-21","close":18800.557},{"date":"2017-09-22","close":18740.5076},{"date":"2017-09-25","close":18390.3889},{"date":"2017-09-26","close":18386.3178},{"date":"2017-09-27","close":18608.1953},{"date":"2017-09-28","close":18585.804},{"date":"2017-09-29","close":18560.3593},{"date":"2017-10-10","close":19164.9247},{"date":"2017-10-11","close":19324.7172},{"date":"2017-10-12","close":19347.1085},{"date":"2017-10-13","close":19292.148},{"date":"2017-10-16","close":19369.4998},{"date":"2017-10-17","close":19429.5492},{"date":"2017-10-18","close":19424.4603},{"date":"2017-10-19","close":19483.4919},{"date":"2017-10-20","close":19336.9306},{"date":"2017-10-23","close":19260.5966},{"date":"2017-10-24","close":19072.3061},{"date":"2017-10-25","close":19183.2448},{"date":"2017-10-26","close":19099.7863},{"date":"2017-10-27","close":19510.9722},{"date":"2017-10-30","close":19448.8872},{"date":"2017-10-31","close":19218.8674},{"date":"2017-11-01","close":19164.9247},{"date":"2017-11-02","close":19234.1342},{"date":"2017-11-03","close":19218.8674},{"date":"2017-11-06","close":18982.7408},{"date":"2017-11-07","close":19191.3871},{"date":"2017-11-08","close":19154.7468},{"date":"2017-11-09","close":19302.3259},{"date":"2017-11-10","close":19487.5631},{"date":"2017-11-13","close":19392.9089},{"date":"2017-11-14","close":19273.8278},{"date":"2017-11-15","close":18913.5313},{"date":"2017-11-16","close":18930.8337},{"date":"2017-11-17","close":18955.2606},{"date":"2017-11-20","close":18804.6282},{"date":"2017-11-21","close":19123.1954},{"date":"2017-11-22","close":19281.9701},{"date":"2017-11-23","close":19068.2349},{"date":"2017-11-24","close":19107.9286},{"date":"2017-11-27","close":19005.1321},{"date":"2017-11-28","close":18766.97},{"date":"2017-11-29","close":18659.0846},{"date":"2017-11-30","close":18475.883},{"date":"2017-12-01","close":18461.634},{"date":"2017-12-04","close":18666.2092},{"date":"2017-12-05","close":18572.5728},{"date":"2017-12-06","close":18211.2585},{"date":"2017-12-07","close":18124.7466},{"date":"2017-12-08","close":18223.4719},{"date":"2017-12-11","close":18503.3633},{"date":"2017-12-12","close":18411.7625},{"date":"2017-12-13","close":18525.7546},{"date":"2017-12-14","close":18572.5728},{"date":"2017-12-15","close":18325.2506},{"date":"2017-12-18","close":18386.3178},{"date":"2017-12-19","close":18560.3593},{"date":"2017-12-20","close":18420.9225},{"date":"2017-12-21","close":18589.8751},{"date":"2017-12-22","close":18572.5728},{"date":"2017-12-26","close":18830.0728},{"date":"2017-12-27","close":18550.1815},{"date":"2017-12-28","close":18479.9542},{"date":"2018-01-02","close":18839.2715},{"date":"2018-01-03","close":18884.5371},{"date":"2018-01-04","close":19110.8633},{"date":"2018-01-05","close":19065.5938},{"date":"2018-01-08","close":19088.2285},{"date":"2018-01-09","close":19201.3906},{"date":"2018-01-10","close":19300.9746},{"date":"2018-01-11","close":19328.1348},{"date":"2018-01-12","close":19436.7695},{"date":"2018-01-15","close":19654.041},{"date":"2018-01-16","close":19826.0469},{"date":"2018-01-17","close":20047.8457},{"date":"2018-01-18","close":20305.8555},{"date":"2018-01-19","close":20563.8672},{"date":"2018-01-22","close":20790.1934},{"date":"2018-01-23","close":21116.1016},{"date":"2018-01-24","close":21297.1621},{"date":"2018-01-25","close":21007.4629},{"date":"2018-01-26","close":21446.5332},{"date":"2018-01-29","close":21328.8457},{"date":"2018-01-30","close":21111.5742},{"date":"2018-01-31","close":20948.6172},{"date":"2018-02-01","close":21301.6855},{"date":"2018-02-02","close":21442.0098},{"date":"2018-02-05","close":21620.8441},{"date":"2018-02-06","close":20532.1836},{"date":"2018-02-07","close":19961.8418},{"date":"2018-02-08","close":19830.5781},{"date":"2018-02-09","close":18839.2715},{"date":"2018-02-12","close":19156.1289},{"date":"2018-02-13","close":19165.1816},{"date":"2018-02-14","close":19264.7637},{"date":"2018-02-19","close":19780.7852},{"date":"2018-02-20","close":19644.9883},{"date":"2018-02-21","close":19993.5273},{"date":"2018-02-22","close":20025.2148},{"date":"2018-02-23","close":20151.9551},{"date":"2018-02-26","close":20242.4844},{"date":"2018-02-27","close":19998.0566},{"date":"2018-02-28","close":19626.8809},{"date":"2018-03-02","close":19483.4919},{"date":"2018-03-05","close":19209.7073},{"date":"2018-03-06","close":19264.7637},{"date":"2018-03-07","close":18966.0176},{"date":"2018-03-08","close":19260.2363},{"date":"2018-03-09","close":19468.457},{"date":"2018-03-12","close":19708.3594},{"date":"2018-03-13","close":19875.8379},{"date":"2018-03-14","close":19608.7754},{"date":"2018-03-15","close":19753.625},{"date":"2018-03-16","close":19672.1484},{"date":"2018-03-19","close":19767.2012},{"date":"2018-03-20","close":19721.9414},{"date":"2018-03-21","close":19794.3613},{"date":"2018-03-22","close":19595.1973},{"date":"2018-03-23","close":18934.332},{"date":"2018-03-26","close":18979.5938},{"date":"2018-03-27","close":19233.0781},{"date":"2018-03-28","close":18907.1699},{"date":"2018-03-29","close":18748.7402},{"date":"2018-03-30","close":18839.2715},{"date":"2018-04-02","close":18839.2715},{"date":"2018-04-03","close":18594.8398},{"date":"2018-04-04","close":18576.7344},{"date":"2018-04-05","close":18535.998},{"date":"2018-04-06","close":18662.7402},{"date":"2018-04-09","close":18807.5879},{"date":"2018-04-10","close":19097.2812},{"date":"2018-04-11","close":19183.2871},{"date":"2018-04-12","close":19106.3359},{"date":"2018-04-13","close":19119.916},{"date":"2018-04-16","close":18780.4258},{"date":"2018-04-17","close":18644.6289},{"date":"2018-04-18","close":18721.5801},{"date":"2018-04-19","close":18830.2188},{"date":"2018-04-20","close":18816.6406},{"date":"2018-04-23","close":18748.7402},{"date":"2018-04-24","close":19138.0215},{"date":"2018-04-25","close":19074.6504},{"date":"2018-04-26","close":18757.793},{"date":"2018-04-27","close":18789.4824},{"date":"2018-04-30","close":19101.8105},{"date":"2018-05-02","close":18984.1211},{"date":"2018-05-03","close":18821.166},{"date":"2018-05-04","close":18735.1621},{"date":"2018-05-08","close":18993.1758},{"date":"2018-05-09","close":19156.1289},{"date":"2018-05-10","close":19070.125},{"date":"2018-05-11","close":19273.8184},{"date":"2018-05-14","close":19427.7148},{"date":"2018-05-15","close":19418.6641},{"date":"2018-05-16","close":19491.0879},{"date":"2018-05-17","close":19319.0801},{"date":"2018-05-18","close":19477.5098},{"date":"2018-05-21","close":19631.4062},{"date":"2018-05-23","close":19264.7637},{"date":"2018-05-24","close":19106.3359},{"date":"2018-05-25","close":18929.8027},{"date":"2018-05-28","close":19083.7012},{"date":"2018-05-29","close":18889.0625},{"date":"2018-05-30","close":18694.4258},{"date":"2018-05-31","close":18821.166},{"date":"2018-06-01","close":18852.8535},{"date":"2018-06-04","close":19142.5488},{"date":"2018-06-05","close":19246.6562},{"date":"2018-06-07","close":19441.2949},{"date":"2018-06-08","close":19282.8691},{"date":"2018-06-11","close":19260.2363},{"date":"2018-06-12","close":19396.0332},{"date":"2018-06-14","close":19011.2793},{"date":"2018-06-15","close":19178.7578},{"date":"2018-06-18","close":19178.7578},{"date":"2018-06-19","close":18748.7402},{"date":"2018-06-20","close":18857.3789},{"date":"2018-06-21","close":18676.3184},{"date":"2018-06-22","close":18504.3105},{"date":"2018-06-25","close":18522.418},{"date":"2018-06-26","close":18314.1992},{"date":"2018-06-27","close":18024.5039},{"date":"2018-06-28","close":17911.3379},{"date":"2018-06-29","close":18169.3496},{"date":"2018-07-02","close":17816.2832},{"date":"2018-07-03","close":17834.3906},{"date":"2018-07-04","close":17662.3848},{"date":"2018-07-05","close":17540.1699},{"date":"2018-07-06","close":17902.2891},{"date":"2018-07-09","close":18015.4492},{"date":"2018-07-10","close":18178.4023},{"date":"2018-07-11","close":17884.1797},{"date":"2018-07-12","close":18268.9336},{"date":"2018-07-13","close":18255.3555},{"date":"2018-07-16","close":18087.875},{"date":"2018-07-17","close":17952.082},{"date":"2018-07-18","close":17979.2402},{"date":"2018-07-19","close":17915.8652},{"date":"2018-07-20","close":18241.7754},{"date":"2018-07-23","close":18350.4102},{"date":"2018-07-24","close":18739.6914},{"date":"2018-07-25","close":18757.793},{"date":"2018-07-26","close":18540.5215},{"date":"2018-07-27","close":18463.5723},{"date":"2018-07-30","close":18626.5273},{"date":"2018-07-31","close":18558.6289},{"date":"2018-08-01","close":18599.3672},{"date":"2018-08-02","close":18155.7695},{"date":"2018-08-03","close":18182.9316},{"date":"2018-08-06","close":18101.4512},{"date":"2018-08-07","close":18309.6738},{"date":"2018-08-08","close":18309.6738},{"date":"2018-08-09","close":18585.7891},{"date":"2018-08-10","close":18576.7344},{"date":"2018-08-13","close":18323.252},{"date":"2018-08-14","close":18133.1387},{"date":"2018-08-16","close":18169.3496},{"date":"2018-08-17","close":17721.2285},{"date":"2018-08-20","close":17888.709},{"date":"2018-08-21","close":18015.4492},{"date":"2018-08-22","close":18151.2441},{"date":"2018-08-23","close":18187.457},{"date":"2018-08-24","close":18151.2441},{"date":"2018-08-27","close":18513.3672},{"date":"2018-08-28","close":18459.0488},{"date":"2018-08-29","close":18418.3066},{"date":"2018-08-30","close":18377.5703},{"date":"2018-08-31","close":18178.4023},{"date":"2018-09-03","close":17992.8164},{"date":"2018-09-04","close":18241.7754},{"date":"2018-09-05","close":17983.7656},{"date":"2018-09-06","close":17793.6504},{"date":"2018-09-07","close":17906.8125},{"date":"2018-09-10","close":17743.8594},{"date":"2018-09-11","close":17540.1699},{"date":"2018-09-12","close":17445.1133},{"date":"2018-09-13","close":17671.4355},{"date":"2018-09-14","close":17780.0723},{"date":"2018-09-17","close":17789.125},{"date":"2018-09-18","close":17861.5469},{"date":"2018-09-19","close":18232.7227},{"date":"2018-09-20","close":18205.5664},{"date":"2018-09-21","close":18549.5781},{"date":"2018-09-27","close":18481.6777},{"date":"2018-09-28","close":18499.7852},{"date":"2018-10-01","close":18658.2148},{"date":"2018-10-02","close":18151.2441},{"date":"2018-10-04","close":17938.4961},{"date":"2018-10-05","close":17929.4473},{"date":"2018-10-08","close":17915.8652},{"date":"2018-10-10","close":17915.8652},{"date":"2018-10-11","close":17259.5234},{"date":"2018-10-12","close":17648.8066},{"date":"2018-10-15","close":17359.1094},{"date":"2018-10-16","close":17327.4219},{"date":"2018-10-17","close":17644.2793},{"date":"2018-10-18","close":17282.1582},{"date":"2018-10-19","close":17594.4863},{"date":"2018-10-22","close":17906.8125},{"date":"2018-10-23","close":17544.6953},{"date":"2018-10-24","close":17476.7969},{"date":"2018-10-25","close":17381.7383},{"date":"2018-10-26","close":17345.5293},{"date":"2018-10-29","close":17159.9453},{"date":"2018-10-30","close":17196.1562},{"date":"2018-10-31","close":17331.9492},{"date":"2018-11-01","close":17540.1699},{"date":"2018-11-02","close":18115.0352},{"date":"2018-11-05","close":17771.0195},{"date":"2018-11-06","close":17897.7656},{"date":"2018-11-07","close":17997.3438},{"date":"2018-11-08","close":18087.875},{"date":"2018-11-09","close":17752.916},{"date":"2018-11-12","close":17970.1836},{"date":"2018-11-13","close":17780.0723},{"date":"2018-11-14","close":17820.8125},{"date":"2018-11-15","close":17929.4473},{"date":"2018-11-16","close":17997.3438},{"date":"2018-11-19","close":18024.5039},{"date":"2018-11-20","close":17771.0195},{"date":"2018-11-21","close":17838.918},{"date":"2018-11-22","close":17847.9707},{"date":"2018-11-23","close":17698.5977},{"date":"2018-11-26","close":17879.6562},{"date":"2018-11-27","close":17906.8125},{"date":"2018-11-28","close":18069.7676},{"date":"2018-11-29","close":17911.3379},{"date":"2018-11-30","close":18033.5547},{"date":"2018-12-03","close":18359.4648},{"date":"2018-12-04","close":18164.8223},{"date":"2018-12-05","close":18160.2969},{"date":"2018-12-06","close":17748.3848},{"date":"2018-12-07","close":17698.5977},{"date":"2018-12-10","close":17517.5371},{"date":"2018-12-11","close":17558.2715},{"date":"2018-12-12","close":17771.0195},{"date":"2018-12-13","close":17897.7656},{"date":"2018-12-14","close":17807.2324},{"date":"2018-12-17","close":17816.2832},{"date":"2018-12-18","close":17422.4824},{"date":"2018-12-19","close":17350.0527},{"date":"2018-12-20","close":17110.1523},{"date":"2018-12-21","close":17146.3613},{"date":"2018-12-24","close":17092.0469},{"date":"2018-12-26","close":17236.8926},{"date":"2018-12-27","close":16829.5078},{"date":"2018-12-28","close":16888.3555},{"date":"2019-01-02","close":16607.7109},{"date":"2019-01-03","close":16684.6621},{"date":"2019-01-04","close":16879.2988},{"date":"2019-01-07","close":17078.4668},{"date":"2019-01-08","close":17312.5528},{"date":"2019-01-09","close":17599.0137},{"date":"2019-01-10","close":17558.2715},{"date":"2019-01-11","close":17567.3262},{"date":"2019-01-14","close":17413.4277},{"date":"2019-01-15","close":17748.3848},{"date":"2019-01-16","close":17725.7559},{"date":"2019-01-17","close":17861.5469},{"date":"2019-01-18","close":17902.2891},{"date":"2019-01-21","close":18087.875},{"date":"2019-01-22","close":18019.9746},{"date":"2019-01-23","close":18056.1875},{"date":"2019-01-24","close":18133.1387},{"date":"2019-01-25","close":18264.4062},{"date":"2019-01-28","close":18314.1992},{"date":"2019-01-29","close":18250.8281},{"date":"2019-01-30","close":18318.7246},{"date":"2019-01-31","close":18409.2559},{"date":"2019-02-01","close":18644.6289},{"date":"2019-02-07","close":18644.6289},{"date":"2019-02-08","close":18472.627},{"date":"2019-02-11","close":18594.8398},{"date":"2019-02-12","close":18649.1602},{"date":"2019-02-13","close":18875.4863},{"date":"2019-02-14","close":18884.5371},{"date":"2019-02-15","close":18626.5273},{"date":"2019-02-18","close":18866.4316},{"date":"2019-02-19","close":18938.8555},{"date":"2019-02-20","close":18938.8555},{"date":"2019-02-21","close":19115.3887},{"date":"2019-02-22","close":19115.3887},{"date":"2019-02-25","close":19491.0879},{"date":"2019-02-26","close":19459.4004},{"date":"2019-02-27","close":19463.9277},{"date":"2019-02-28","close":19233.0781},{"date":"2019-03-04","close":19681.1992},{"date":"2019-03-05","close":19522.7754},{"date":"2019-03-06","close":19617.832},{"date":"2019-03-07","close":19468.457},{"date":"2019-03-08","close":19178.7578},{"date":"2019-03-11","close":19119.916},{"date":"2019-03-12","close":19436.7695},{"date":"2019-03-13","close":19445.8223},{"date":"2019-03-14","close":19509.1934},{"date":"2019-03-15","close":19690.2539},{"date":"2019-03-18","close":19821.5215},{"date":"2019-03-19","close":19703.834},{"date":"2019-03-20","close":19758.1484},{"date":"2019-03-21","close":19694.7812},{"date":"2019-03-22","close":19486.5586},{"date":"2019-03-25","close":19079.1758},{"date":"2019-03-26","close":19015.8086},{"date":"2019-03-27","close":19278.3418},{"date":"2019-03-28","close":19255.709},{"date":"2019-03-29","close":19468.457},{"date":"2019-04-01","close":19699.3066},{"date":"2019-04-02","close":19740.0449},{"date":"2019-04-03","close":19875.8379},{"date":"2019-04-04","close":19952.791},{"date":"2019-04-05","close":19826.0469},{"date":"2019-04-08","close":20197.2207},{"date":"2019-04-09","close":20224.377},{"date":"2019-04-10","close":20233.4316},{"date":"2019-04-11","close":19921.1035},{"date":"2019-04-12","close":19848.6797},{"date":"2019-04-15","close":19903.0},{"date":"2019-04-16","close":20088.584},{"date":"2019-04-17","close":20233.4316},{"date":"2019-04-18","close":20065.9531},{"date":"2019-04-19","close":19970.8965},{"date":"2019-04-22","close":19884.8926},{"date":"2019-04-23","close":20174.5879},{"date":"2019-04-24","close":20115.7422},{"date":"2019-04-25","close":20088.584},{"date":"2019-04-26","close":20002.582},{"date":"2019-04-29","close":20065.9531},{"date":"2019-04-30","close":20088.584},{"date":"2019-05-02","close":20052.3711},{"date":"2019-05-03","close":20161.0078},{"date":"2019-05-07","close":19663.0957},{"date":"2019-05-08","close":19504.668},{"date":"2019-05-09","close":19400.5586},{"date":"2019-05-10","close":19504.668},{"date":"2019-05-13","close":19029.3848},{"date":"2019-05-14","close":19192.3379},{"date":"2019-05-15","close":19463.9277},{"date":"2019-05-16","close":19436.7695},{"date":"2019-05-17","close":19251.1836},{"date":"2019-05-20","close":19024.8574},{"date":"2019-05-21","close":19219.5},{"date":"2019-05-22","close":19079.1758},{"date":"2019-05-23","close":18622.0},{"date":"2019-05-24","close":18717.0566},{"date":"2019-05-27","close":18717.0566},{"date":"2019-05-28","close":18721.5801},{"date":"2019-05-29","close":18866.4316},{"date":"2019-05-30","close":18830.2188},{"date":"2019-05-31","close":18766.8496},{"date":"2019-06-03","close":18612.9473},{"date":"2019-06-04","close":18585.7891},{"date":"2019-06-05","close":18594.8398},{"date":"2019-06-07","close":18599.3672},{"date":"2019-06-10","close":19015.8086},{"date":"2019-06-11","close":19160.6543},{"date":"2019-06-12","close":18929.8027},{"date":"2019-06-13","close":18816.6406},{"date":"2019-06-14","close":18898.1152},{"date":"2019-06-17","close":18875.4863},{"date":"2019-06-18","close":19047.4941},{"date":"2019-06-19","close":19205.918},{"date":"2019-06-20","close":19310.0273},{"date":"2019-06-21","close":19368.8711},{"date":"2019-06-24","close":19337.1855},{"date":"2019-06-25","close":19011.2793},{"date":"2019-06-26","close":19201.3906},{"date":"2019-06-27","close":19427.7148},{"date":"2019-06-28","close":19332.6602},{"date":"2019-07-01","close":19672.1484},{"date":"2019-07-02","close":19789.834},{"date":"2019-07-03","close":19703.834},{"date":"2019-07-04","close":19844.1543},{"date":"2019-07-05","close":19844.1543},{"date":"2019-07-08","close":19617.832},{"date":"2019-07-09","close":19545.4043},{"date":"2019-07-10","close":19608.7754},{"date":"2019-07-11","close":19549.9316},{"date":"2019-07-12","close":19749.0977},{"date":"2019-07-15","close":19676.6719},{"date":"2019-07-16","close":19798.8887},{"date":"2019-07-17","close":19780.7852},{"date":"2019-07-18","close":19617.832},{"date":"2019-07-19","close":19934.6836},{"date":"2019-07-22","close":19789.834},{"date":"2019-07-23","close":19712.8848},{"date":"2019-07-24","close":19816.9961},{"date":"2019-07-25","close":19957.3184},{"date":"2019-07-26","close":19916.5781},{"date":"2019-07-29","close":19708.3594},{"date":"2019-07-30","close":19871.3125},{"date":"2019-07-31","close":19482.0352},{"date":"2019-08-01","close":19536.3535},{"date":"2019-08-02","close":19205.918},{"date":"2019-08-05","close":19020.334},{"date":"2019-08-06","close":18794.0059},{"date":"2019-08-07","close":18667.2637},{"date":"2019-08-08","close":18798.5352},{"date":"2019-08-09","close":18775.9004},{"date":"2019-08-12","close":18870.957},{"date":"2019-08-13","close":18554.1035},{"date":"2019-08-14","close":18549.5781},{"date":"2019-08-16","close":18581.2637},{"date":"2019-08-19","close":18938.8555},{"date":"2019-08-20","close":18938.8555},{"date":"2019-08-21","close":18812.1133},{"date":"2019-08-22","close":18839.2715},{"date":"2019-08-23","close":18984.1211},{"date":"2019-08-26","close":18640.1055},{"date":"2019-08-27","close":18680.8457},{"date":"2019-08-28","close":18649.1602},{"date":"2019-08-29","close":18549.5781},{"date":"2019-08-30","close":18816.6406},{"date":"2019-09-02","close":18875.4863},{"date":"2019-09-03","close":18875.4863},{"date":"2019-09-04","close":19219.5},{"date":"2019-09-05","close":19205.918},{"date":"2019-09-06","close":19273.8184},{"date":"2019-09-09","close":19323.6074},{"date":"2019-09-10","close":19214.9727},{"date":"2019-09-11","close":19463.9277},{"date":"2019-09-16","close":19522.7754},{"date":"2019-09-17","close":19368.8711},{"date":"2019-09-18","close":19509.1934},{"date":"2019-09-19","close":19328.1348},{"date":"2019-09-20","close":19233.0781},{"date":"2019-09-23","close":19061.0684},{"date":"2019-09-24","close":19115.3887},{"date":"2019-09-25","close":18952.4316},{"date":"2019-09-26","close":19024.8574},{"date":"2019-09-27","close":18911.6992},{"date":"2019-09-30","close":19029.3848},{"date":"2019-10-01","close":18907.1699},{"date":"2019-10-02","close":19020.334},{"date":"2019-10-04","close":18875.4863},{"date":"2019-10-07","close":18784.9551},{"date":"2019-10-08","close":19038.4395},{"date":"2019-10-10","close":19047.4941},{"date":"2019-10-11","close":19323.6074},{"date":"2019-10-14","close":19382.4512},{"date":"2019-10-15","close":19337.1855},{"date":"2019-10-16","close":19391.5059},{"date":"2019-10-17","close":19432.2402},{"date":"2019-10-18","close":19305.5},{"date":"2019-10-21","close":19128.9688},{"date":"2019-10-22","close":19124.4414},{"date":"2019-10-23","close":19015.8086},{"date":"2019-10-24","close":19097.2812},{"date":"2019-10-25","close":19147.0762},{"date":"2019-10-28","close":19296.4492},{"date":"2019-10-29","close":19119.916},{"date":"2019-10-30","close":19047.4941},{"date":"2019-10-31","close":19079.1758},{"date":"2019-11-01","close":19210.4434},{"date":"2019-11-04","close":19509.1934},{"date":"2019-11-05","close":19522.7754},{"date":"2019-11-06","close":19518.2441},{"date":"2019-11-07","close":19554.457},{"date":"2019-11-08","close":19545.4043},{"date":"2019-11-11","close":19106.3359},{"date":"2019-11-12","close":19319.0801},{"date":"2019-11-13","close":19119.916},{"date":"2019-11-14","close":18952.4316},{"date":"2019-11-15","close":19002.2246},{"date":"2019-11-18","close":19065.5938},{"date":"2019-11-19","close":19337.1855},{"date":"2019-11-20","close":19305.5},{"date":"2019-11-21","close":19119.916},{"date":"2019-11-22","close":19160.6543},{"date":"2019-11-25","close":19482.0352},{"date":"2019-11-26","close":19482.0352},{"date":"2019-11-27","close":19454.877},{"date":"2019-11-28","close":19364.3477},{"date":"2019-11-29","close":18884.5371},{"date":"2019-12-02","close":19101.8105},{"date":"2019-12-03","close":19178.7578},{"date":"2019-12-04","close":19133.4922},{"date":"2019-12-05","close":19038.4395},{"date":"2019-12-06","close":19224.0234},{"date":"2019-12-09","close":19314.5527},{"date":"2019-12-10","close":19314.5527},{"date":"2019-12-11","close":19445.8223},{"date":"2019-12-12","close":19586.1445},{"date":"2019-12-13","close":19771.7305},{"date":"2019-12-16","close":19771.7305},{"date":"2019-12-17","close":19916.5781},{"date":"2019-12-18","close":20007.1074},{"date":"2019-12-19","close":19939.209},{"date":"2019-12-20","close":19979.9492},{"date":"2019-12-23","close":19989.0},{"date":"2019-12-24","close":19966.3711},{"date":"2019-12-26","close":20007.1074},{"date":"2019-12-27","close":20228.9062},{"date":"2019-12-30","close":20256.0645},{"date":"2020-01-02","close":20495.9668},{"date":"2020-01-03","close":20554.8145},{"date":"2020-01-06","close":20387.334},{"date":"2020-01-07","close":20518.6016},{"date":"2020-01-08","close":20233.4316},{"date":"2020-01-09","close":20441.6504},{"date":"2020-01-10","close":20477.8633},{"date":"2020-01-13","close":20572.9199},{"date":"2020-01-14","close":20591.0273},{"date":"2020-01-15","close":20509.5508},{"date":"2020-01-16","close":20541.2344},{"date":"2020-01-17","close":20527.6523},{"date":"2020-01-20","close":20591.0273},{"date":"2020-01-21","close":20183.6426},{"date":"2020-01-22","close":20360.1719},{"date":"2020-01-23","close":19907.5273},{"date":"2020-01-28","close":19228.5508},{"date":"2020-01-29","close":19536.3535},{"date":"2020-01-30","close":19210.4434},{"date":"2020-01-31","close":19174.2324},{"date":"2020-02-03","close":19233.0781},{"date":"2020-02-04","close":19377.9238},{"date":"2020-02-05","close":19558.9844},{"date":"2020-02-06","close":19939.209},{"date":"2020-02-07","close":19839.6289},{"date":"2020-02-10","close":19726.4688},{"date":"2020-02-11","close":20038.791},{"date":"2020-02-12","close":20138.3789},{"date":"2020-02-13","close":20034.2656},{"date":"2020-02-14","close":20111.2188},{"date":"2020-02-17","close":20346.5938},{"date":"2020-02-18","close":20075.0059},{"date":"2020-02-19","close":20278.6973},{"date":"2020-02-20","close":20378.2812},{"date":"2020-02-21","close":20287.75},{"date":"2020-02-24","close":20084.0625},{"date":"2020-02-25","close":19979.9492},{"date":"2020-02-26","close":19925.6309},{"date":"2020-02-27","close":19889.4199},{"date":"2020-02-28","close":19468.457},{"date":"2020-03-02","close":19626.8809},{"date":"2020-03-03","close":19540.877},{"date":"2020-03-04","close":19572.5625},{"date":"2020-03-05","close":19789.834},{"date":"2020-03-06","close":19491.0879},{"date":"2020-03-09","close":18816.6406},{"date":"2020-03-10","close":19038.4395},{"date":"2020-03-11","close":18875.4863},{"date":"2020-03-12","close":18228.1973},{"date":"2020-03-13","close":18060.7168},{"date":"2020-03-16","close":17675.9629},{"date":"2020-03-17","close":17685.0117},{"date":"2020-03-18","close":17377.2148},{"date":"2020-03-19","close":17141.8379},{"date":"2020-03-20","close":17535.6445},{"date":"2020-03-23","close":17390.7949},{"date":"2020-03-24","close":18051.6602},{"date":"2020-03-25","close":18201.0391},{"date":"2020-03-26","close":18354.9375},{"date":"2020-03-27","close":18105.9805},{"date":"2020-03-30","close":18128.6133},{"date":"2020-03-31","close":18096.9258},{"date":"2020-04-01","close":18001.8711},{"date":"2020-04-02","close":18219.1426},{"date":"2020-04-03","close":18205.5664},{"date":"2020-04-06","close":18540.5215},{"date":"2020-04-07","close":18708.0039},{"date":"2020-04-08","close":18513.3672},{"date":"2020-04-09","close":18640.1055},{"date":"2020-04-10","close":18599.3672},{"date":"2020-04-13","close":18296.0938},{"date":"2020-04-14","close":18834.7441},{"date":"2020-04-16","close":18771.373},{"date":"2020-04-17","close":18703.4766},{"date":"2020-04-20","close":18739.6914},{"date":"2020-04-21","close":18504.3105},{"date":"2020-04-22","close":18631.0547},{"date":"2020-04-23","close":18694.4258},{"date":"2020-04-24","close":18721.5801},{"date":"2020-04-27","close":18970.5391},{"date":"2020-04-28","close":19092.7578},{"date":"2020-04-29","close":18988.6484},{"date":"2020-05-04","close":18440.9414},{"date":"2020-05-06","close":18739.6914},{"date":"2020-05-07","close":18635.582},{"date":"2020-05-08","close":18789.4824},{"date":"2020-05-11","close":19011.2793},{"date":"2020-05-12","close":18861.9023},{"date":"2020-05-13","close":18975.0645},{"date":"2020-05-14","close":18567.6855},{"date":"2020-05-15","close":18626.5273},{"date":"2020-05-18","close":18843.7969},{"date":"2020-05-19","close":19115.3887},{"date":"2020-05-20","close":19119.916},{"date":"2020-05-21","close":19020.334},{"date":"2020-05-22","close":18350.4102},{"date":"2020-05-25","close":18400.2012},{"date":"2020-05-26","close":18717.0566},{"date":"2020-05-27","close":18513.3672},{"date":"2020-05-28","close":18631.0547},{"date":"2020-05-29","close":18468.0996},{"date":"2020-06-01","close":18966.0176},{"date":"2020-06-02","close":18952.4316},{"date":"2020-06-03","close":19187.8105},{"date":"2020-06-04","close":19151.5996},{"date":"2020-06-05","close":19138.0215},{"date":"2020-06-08","close":19020.334},{"date":"2020-06-09","close":19178.7578},{"date":"2020-06-10","close":19083.7012},{"date":"2020-06-11","close":18893.5898},{"date":"2020-06-12","close":18640.1055},{"date":"2020-06-15","close":18463.5723},{"date":"2020-06-16","close":18834.7441},{"date":"2020-06-17","close":18966.0176},{"date":"2020-06-18","close":18938.8555},{"date":"2020-06-19","close":19302.3259},{"date":"2020-06-22","close":18920.748},{"date":"2020-06-23","close":19011.2793},{"date":"2020-06-24","close":18956.959},{"date":"2020-06-25","close":18884.5371},{"date":"2020-06-26","close":18861.9023},{"date":"2020-06-29","close":18563.1562},{"date":"2020-06-30","close":18635.582},{"date":"2020-07-01","close":18721.5801},{"date":"2020-07-02","close":19029.3848},{"date":"2020-07-03","close":19763.3833},{"date":"2020-07-06","close":20482.3906},{"date":"2020-07-07","close":20364.7012},{"date":"2020-07-08","close":20568.3945},{"date":"2020-07-09","close":20609.1309},{"date":"2020-07-10","close":20351.1211},{"date":"2020-07-13","close":20495.9668},{"date":"2020-07-14","close":20188.168},{"date":"2020-07-15","close":20111.2188},{"date":"2020-07-16","close":19789.834},{"date":"2020-07-17","close":19871.3125},{"date":"2020-07-20","close":19998.0566},{"date":"2020-07-21","close":20052.3711},{"date":"2020-07-22","close":20115.7422},{"date":"2020-07-23","close":19880.3652},{"date":"2020-07-24","close":19549.9316},{"date":"2020-07-27","close":19355.293},{"date":"2020-07-28","close":19545.4043},{"date":"2020-07-29","close":19549.9316},{"date":"2020-07-30","close":19445.8223},{"date":"2020-07-31","close":19396.0332},{"date":"2020-08-03","close":19147.0762},{"date":"2020-08-04","close":19658.5664},{"date":"2020-08-05","close":19586.1445},{"date":"2020-08-06","close":19377.9238},{"date":"2020-08-07","close":19219.5},{"date":"2020-08-10","close":19156.1289},{"date":"2020-08-11","close":19359.8203},{"date":"2020-08-12","close":19454.877},{"date":"2020-08-13","close":19531.8242},{"date":"2020-08-14","close":19654.041},{"date":"2020-08-18","close":19753.625},{"date":"2020-08-19","close":19608.7754},{"date":"2020-08-20","close":19237.6074},{"date":"2020-08-21","close":19504.668},{"date":"2020-08-24","close":19735.5156},{"date":"2020-08-25","close":19540.877},{"date":"2020-08-26","close":19604.252},{"date":"2020-08-27","close":19396.0332},{"date":"2020-08-28","close":19667.6191},{"date":"2020-08-31","close":19409.6113},{"date":"2020-09-01","close":19101.8105},{"date":"2020-09-02","close":19079.1758},{"date":"2020-09-03","close":19083.7012},{"date":"2020-09-04","close":18839.2715},{"date":"2020-09-07","close":18721.5801},{"date":"2020-09-08","close":18757.793},{"date":"2020-09-09","close":18540.5215},{"date":"2020-09-10","close":18662.7402},{"date":"2020-09-11","close":18662.7402},{"date":"2020-09-14","close":18739.6914},{"date":"2020-09-15","close":18739.6914},{"date":"2020-09-16","close":18703.4766},{"date":"2020-09-17","close":18431.8887},{"date":"2020-09-18","close":18481.6777},{"date":"2020-09-21","close":18029.0293},{"date":"2020-09-22","close":18083.3477},{"date":"2020-09-23","close":17997.3438},{"date":"2020-09-24","close":17793.6504},{"date":"2020-09-25","close":17639.752},{"date":"2020-09-28","close":17825.3379},{"date":"2020-09-29","close":17648.8066},{"date":"2020-10-05","close":17816.2832},{"date":"2020-10-06","close":17938.4961},{"date":"2020-10-07","close":18006.4004},{"date":"2020-10-08","close":17888.709},{"date":"2020-10-12","close":18345.8848},{"date":"2020-10-13","close":18744.2168},{"date":"2020-10-14","close":18391.1484},{"date":"2020-10-15","close":18105.9805},{"date":"2020-10-16","close":18368.5156},{"date":"2020-10-19","close":18459.0488},{"date":"2020-10-20","close":18404.7285},{"date":"2020-10-21","close":18422.834},{"date":"2020-10-22","close":18495.2578},{"date":"2020-10-23","close":18603.8945},{"date":"2020-10-26","close":18545.0508},{"date":"2020-10-27","close":18255.3555},{"date":"2020-10-28","close":18237.248},{"date":"2020-10-29","close":18241.7754},{"date":"2020-10-30","close":17965.6602},{"date":"2020-11-02","close":18237.248},{"date":"2020-11-03","close":18468.0996},{"date":"2020-11-04","close":18676.3184},{"date":"2020-11-05","close":18997.6992},{"date":"2020-11-06","close":18997.6992},{"date":"2020-11-09","close":19138.0215},{"date":"2020-11-10","close":18920.748},{"date":"2020-11-11","close":19011.2793},{"date":"2020-11-12","close":19011.2793},{"date":"2020-11-13","close":18907.1699},{"date":"2020-11-16","close":18911.6992},{"date":"2020-11-17","close":18893.5898},{"date":"2020-11-18","close":18875.4863},{"date":"2020-11-19","close":19024.8574},{"date":"2020-11-20","close":19029.3848},{"date":"2020-11-23","close":19052.0156},{"date":"2020-11-24","close":18979.5938},{"date":"2020-11-25","close":18979.5938},{"date":"2020-11-26","close":19065.5938},{"date":"2020-11-27","close":19219.5},{"date":"2020-11-30","close":18943.3809},{"date":"2020-12-01","close":19088.2285},{"date":"2020-12-02","close":18870.957},{"date":"2020-12-03","close":18757.793},{"date":"2020-12-04","close":18590.3145},{"date":"2020-12-07","close":18345.8848},{"date":"2020-12-08","close":18214.6133},{"date":"2020-12-09","close":18354.9375},{"date":"2020-12-10","close":18268.9336},{"date":"2020-12-11","close":18400.2012},{"date":"2020-12-14","close":18386.625},{"date":"2020-12-15","close":18368.5156},{"date":"2020-12-16","close":18459.0488},{"date":"2020-12-17","close":18495.2578},{"date":"2020-12-18","close":18603.8945},{"date":"2020-12-21","close":18508.8379},{"date":"2020-12-22","close":18477.1504},{"date":"2020-12-23","close":18680.8457},{"date":"2020-12-24","close":18567.6855},{"date":"2020-12-28","close":18282.5117},{"date":"2020-12-29","close":18395.6738},{"date":"2020-12-30","close":18535.998},{"date":"2021-01-04","close":18685.373},{"date":"2021-01-05","close":18870.957},{"date":"2021-01-06","close":18988.6484},{"date":"2021-01-07","close":18889.0625},{"date":"2021-01-08","close":19269.291},{"date":"2021-01-11","close":19522.7754},{"date":"2021-01-12","close":19735.5156},{"date":"2021-01-13","close":19640.4609},{"date":"2021-01-14","close":19826.0469},{"date":"2021-01-15","close":19975.4238},{"date":"2021-01-18","close":20278.6973},{"date":"2021-01-19","close":20695.1348},{"date":"2021-01-20","close":21165.8906},{"date":"2021-01-21","close":21057.2559},{"date":"2021-01-22","close":20758.5078},{"date":"2021-01-25","close":21147.7852},{"date":"2021-01-26","close":20930.5137},{"date":"2021-01-27","close":20885.248},{"date":"2021-01-28","close":20545.7617},{"date":"2021-01-29","close":20251.5391},{"date":"2021-02-01","close":20518.6016},{"date":"2021-02-02","close":20867.1426},{"date":"2021-02-03","close":20889.7734},{"date":"2021-02-04","close":20767.5586},{"date":"2021-02-05","close":20957.6699},{"date":"2021-02-08","close":20894.2988},{"date":"2021-02-09","close":20835.4551},{"date":"2021-02-10","close":20939.5625},{"date":"2021-02-15","close":21007.4629},{"date":"2021-02-16","close":21356.002},{"date":"2021-02-17","close":21867.4961},{"date":"2021-02-18","close":21469.166},{"date":"2021-02-19","close":21346.9531},{"date":"2021-02-22","close":21442.0098},{"date":"2021-02-23","close":21306.2109},{"date":"2021-02-24","close":20640.8164},{"date":"2021-02-25","close":20998.4121},{"date":"2021-02-26","close":20523.127},{"date":"2021-03-02","close":20677.0293},{"date":"2021-03-03","close":20953.1445},{"date":"2021-03-04","close":20505.0234},{"date":"2021-03-05","close":20432.5977},{"date":"2021-03-08","close":20210.8008},{"date":"2021-03-09","close":20097.6348},{"date":"2021-03-10","close":20156.4824},{"date":"2021-03-11","close":20505.0234},{"date":"2021-03-12","close":20645.3457},{"date":"2021-03-15","close":20192.6953},{"date":"2021-03-16","close":20378.2812},{"date":"2021-03-17","close":20509.5508},{"date":"2021-03-18","close":20690.6094},{"date":"2021-03-19","close":20260.5938},{"date":"2021-03-22","close":20428.0723},{"date":"2021-03-23","close":19998.0566},{"date":"2021-03-24","close":19649.5156},{"date":"2021-03-25","close":19472.9844},{"date":"2021-03-26","close":19925.6309},{"date":"2021-03-29","close":19767.2012},{"date":"2021-03-30","close":20093.1094},{"date":"2021-03-31","close":19875.8379},{"date":"2021-04-01","close":20142.9004},{"date":"2021-04-02","close":20156.4824},{"date":"2021-04-05","close":20640.8164},{"date":"2021-04-06","close":20278.6973},{"date":"2021-04-07","close":19776.2598},{"date":"2021-04-08","close":19798.8887},{"date":"2021-04-09","close":19563.5117},{"date":"2021-04-12","close":19486.5586},{"date":"2021-04-13","close":19649.5156},{"date":"2021-04-14","close":19667.6191},{"date":"2021-04-15","close":19386.9785},{"date":"2021-04-16","close":19712.8848},{"date":"2021-04-19","close":19803.416},{"date":"2021-04-20","close":19762.6758},{"date":"2021-04-21","close":19441.2949},{"date":"2021-04-22","close":19500.1426},{"date":"2021-04-23","close":19771.7305},{"date":"2021-04-26","close":19586.1445},{"date":"2021-04-27","close":19509.1934},{"date":"2021-04-28","close":19545.4043},{"date":"2021-04-29","close":19676.6719},{"date":"2021-04-30","close":19273.8184},{"date":"2021-05-03","close":19278.3418},{"date":"2021-05-04","close":19300.9746},{"date":"2021-05-06","close":19373.4004},{"date":"2021-05-07","close":19300.9746},{"date":"2021-05-10","close":19038.4395},{"date":"2021-05-11","close":18775.9004},{"date":"2021-05-12","close":19002.2246},{"date":"2021-05-13","close":18870.957},{"date":"2021-05-14","close":18852.8535},{"date":"2021-05-17","close":19169.707},{"date":"2021-05-18","close":19337.1855},{"date":"2021-05-20","close":19319.0801},{"date":"2021-05-21","close":19364.3477},{"date":"2021-05-24","close":19300.9746},{"date":"2021-05-25","close":19418.6641},{"date":"2021-05-26","close":19540.877},{"date":"2021-05-27","close":19536.3535},{"date":"2021-05-28","close":19382.4512},{"date":"2021-05-31","close":19373.4004},{"date":"2021-06-01","close":19536.3535},{"date":"2021-06-02","close":19613.3047},{"date":"2021-06-03","close":19572.5625},{"date":"2021-06-04","close":19486.5586},{"date":"2021-06-07","close":19310.0273},{"date":"2021-06-08","close":19305.5},{"date":"2021-06-09","close":19219.5},{"date":"2021-06-10","close":19323.6074},{"date":"2021-06-11","close":19364.3477},{"date":"2021-06-14","close":19491.0879},{"date":"2021-06-15","close":19337.1855},{"date":"2021-06-16","close":19196.8652},{"date":"2021-06-17","close":19337.1855},{"date":"2021-06-18","close":19386.9785},{"date":"2021-06-21","close":19373.4004},{"date":"2021-06-22","close":19278.3418},{"date":"2021-06-23","close":19518.2441},{"date":"2021-06-24","close":19676.6719},{"date":"2021-06-25","close":19826.0469},{"date":"2021-06-28","close":19844.1543},{"date":"2021-06-29","close":19676.6719},{"date":"2021-06-30","close":19545.4043},{"date":"2021-07-01","close":19694.7812},{"date":"2021-07-02","close":19183.2871},{"date":"2021-07-05","close":18830.2188},{"date":"2021-07-06","close":18784.9551},{"date":"2021-07-07","close":18708.0039},{"date":"2021-07-08","close":18368.5156},{"date":"2021-07-09","close":18608.4199},{"date":"2021-07-12","close":18680.8457},{"date":"2021-07-13","close":18920.748},{"date":"2021-07-14","close":18880.0098},{"date":"2021-07-15","close":19020.334},{"date":"2021-07-16","close":18988.6484},{"date":"2021-07-19","close":18717.0566},{"date":"2021-07-20","close":18526.9434},{"date":"2021-07-21","close":18481.6777},{"date":"2021-07-22","close":18780.4258},{"date":"2021-07-23","close":18603.8945},{"date":"2021-07-26","close":17834.3906},{"date":"2021-07-27","close":17042.2539},{"date":"2021-07-28","close":17101.0957},{"date":"2021-07-29","close":17517.5371},{"date":"2021-07-30","close":17200.6797},{"date":"2021-08-02","close":17544.6953},{"date":"2021-08-03","close":17449.6387},{"date":"2021-08-04","close":17635.2227},{"date":"2021-08-05","close":17341.002},{"date":"2021-08-06","close":17309.3164},{"date":"2021-08-09","close":17449.6387},{"date":"2021-08-10","close":17648.8066},{"date":"2021-08-11","close":17879.6562},{"date":"2021-08-12","close":17920.3945},{"date":"2021-08-13","close":17852.4961},{"date":"2021-08-17","close":17368.1602},{"date":"2021-08-18","close":17427.0059},{"date":"2021-08-19","close":17114.6777},{"date":"2021-08-20","close":16856.6699},{"date":"2021-08-23","close":16920.0391},{"date":"2021-08-24","close":17064.8848},{"date":"2021-08-25","close":17200.6797},{"date":"2021-08-26","close":16974.3574},{"date":"2021-08-27","close":17073.9375},{"date":"2021-08-30","close":16992.4648},{"date":"2021-08-31","close":17159.9453},{"date":"2021-09-01","close":17558.2715},{"date":"2021-09-02","close":17599.0137},{"date":"2021-09-03","close":17531.1152},{"date":"2021-09-06","close":17630.6953},{"date":"2021-09-07","close":17915.8652},{"date":"2021-09-08","close":17983.7656},{"date":"2021-09-09","close":17662.3848},{"date":"2021-09-10","close":17906.8125},{"date":"2021-09-13","close":17653.3301},{"date":"2021-09-14","close":17413.4277},{"date":"2021-09-15","close":17132.7832},{"date":"2021-09-16","close":16838.5625},{"date":"2021-09-17","close":17028.6758},{"date":"2021-09-23","close":16757.0859},{"date":"2021-09-24","close":16748.0312},{"date":"2021-09-27","close":16594.1289},{"date":"2021-09-28","close":16929.0898},{"date":"2021-09-29","close":16924.5645},{"date":"2021-09-30","close":16883.8262},{"date":"2021-10-01","close":16693.7129},{"date":"2021-10-05","close":16535.2871},{"date":"2021-10-06","close":16394.9648},{"date":"2021-10-07","close":16861.1953},{"date":"2021-10-08","close":17046.7832},{"date":"2021-10-12","close":17350.0527},{"date":"2021-10-13","close":17291.2109},{"date":"2021-10-14","close":17300.2676},{"date":"2021-10-15","close":17277.6309},{"date":"2021-10-18","close":17245.9473},{"date":"2021-10-19","close":17508.4824},{"date":"2021-10-20","close":17789.125},{"date":"2021-10-21","close":17784.6016},{"date":"2021-10-22","close":17929.4473},{"date":"2021-10-25","close":17838.918},{"date":"2021-10-26","close":17644.2793},{"date":"2021-10-27","close":17390.7949},{"date":"2021-10-28","close":17386.2656},{"date":"2021-10-29","close":17182.5742},{"date":"2021-11-01","close":17092.0469},{"date":"2021-11-02","close":17096.5684},{"date":"2021-11-03","close":17123.7285},{"date":"2021-11-04","close":17227.8398},{"date":"2021-11-05","close":17200.6797},{"date":"2021-11-08","close":16996.9902},{"date":"2021-11-09","close":16956.25},{"date":"2021-11-10","close":16920.0391},{"date":"2021-11-11","close":17295.7383},{"date":"2021-11-12","close":17467.7441},{"date":"2021-11-15","close":17399.8457},{"date":"2021-11-16","close":17725.7559},{"date":"2021-11-17","close":17662.3848},{"date":"2021-11-18","close":17404.373},{"date":"2021-11-19","close":17268.5801},{"date":"2021-11-22","close":17291.2109},{"date":"2021-11-23","close":17187.1016},{"date":"2021-11-24","close":17141.8379},{"date":"2021-11-25","close":17092.0469},{"date":"2021-11-26","close":16793.2949},{"date":"2021-11-29","close":16508.1309},{"date":"2021-11-30","close":16136.9541},{"date":"2021-12-01","close":16299.9082},{"date":"2021-12-02","close":16331.5947},{"date":"2021-12-03","close":16354.2266},{"date":"2021-12-06","close":16023.792},{"date":"2021-12-07","close":16290.8555},{"date":"2021-12-08","close":16376.8613},{"date":"2021-12-09","close":16544.3379},{"date":"2021-12-10","close":16571.5},{"date":"2021-12-13","close":16557.9199},{"date":"2021-12-14","close":16191.2715},{"date":"2021-12-15","close":16227.4824},{"date":"2021-12-16","close":16078.1094},{"date":"2021-12-17","close":15919.6826},{"date":"2021-12-20","close":15602.8281},{"date":"2021-12-21","close":15851.7861},{"date":"2021-12-22","close":15887.9971},{"date":"2021-12-23","close":15906.1035},{"date":"2021-12-24","close":15928.7373},{"date":"2021-12-27","close":15860.835},{"date":"2021-12-28","close":15860.835},{"date":"2021-12-29","close":15675.2529},{"date":"2021-12-30","close":15706.9395},{"date":"2022-01-03","close":16051.515},{"date":"2022-01-04","close":15951.3682},{"date":"2022-01-05","close":15725.042},{"date":"2022-01-06","close":15625.459},{"date":"2022-01-07","close":16037.3721},{"date":"2022-01-10","close":16286.3311},{"date":"2022-01-11","close":16318.0156},{"date":"2022-01-12","close":16612.2383},{"date":"2022-01-13","close":16612.2383},{"date":"2022-01-14","close":16499.0742},{"date":"2022-01-17","close":16413.0703},{"date":"2022-01-18","close":16390.4395},{"date":"2022-01-19","close":16318.0156},{"date":"2022-01-20","close":16901.9316},{"date":"2022-01-21","close":17010.5664},{"date":"2022-01-24","close":16910.9863},{"date":"2022-01-25","close":16684.6621},{"date":"2022-01-26","close":16562.4473},{"date":"2022-01-27","close":16209.3799},{"date":"2022-01-28","close":16209.3799},{"date":"2022-02-03","close":16576.0234},{"date":"2022-02-04","close":16738.9805},{"date":"2022-02-07","close":16684.6621},{"date":"2022-02-08","close":16625.8164},{"date":"2022-02-09","close":16969.8301},{"date":"2022-02-10","close":17015.0957},{"date":"2022-02-11","close":17092.0469},{"date":"2022-02-14","close":16901.3669},{"date":"2022-02-15","close":16580.5527},{"date":"2022-02-16","close":16874.7695},{"date":"2022-02-17","close":16829.5078},{"date":"2022-02-18","close":16924.5645},{"date":"2022-02-21","close":16426.6504},{"date":"2022-02-22","close":15983.0557},{"date":"2022-02-23","close":16200.3262},{"date":"2022-02-24","close":15756.7295},{"date":"2022-02-25","close":15697.8838},{"date":"2022-02-28","close":15625.459},{"date":"2022-03-02","close":15643.5654},{"date":"2022-03-03","close":15480.6123},{"date":"2022-03-04","close":15213.5498},{"date":"2022-03-07","close":14865.0098},{"date":"2022-03-08","close":14584.3672},{"date":"2022-03-10","close":14412.3604},{"date":"2022-03-11","close":14154.3506},{"date":"2022-03-14","close":13498.0088},{"date":"2022-03-15","close":12515.7588},{"date":"2022-03-16","close":13620.2227},{"date":"2022-03-17","close":14416.8877},{"date":"2022-03-18","close":14606.999},{"date":"2022-03-21","close":14335.4102},{"date":"2022-03-22","close":14683.9492},{"date":"2022-03-23","close":15091.335},{"date":"2022-03-24","close":15032.4902},{"date":"2022-03-25","close":14457.626},{"date":"2022-03-28","close":14588.8945},{"date":"2022-03-29","close":14810.6914},{"date":"2022-03-30","close":15018.9111},{"date":"2022-03-31","close":14819.7461},{"date":"2022-04-01","close":14769.9541},{"date":"2022-04-04","close":15281.4473},{"date":"2022-04-05","close":15562.0889},{"date":"2022-04-06","close":15132.0732},{"date":"2022-04-07","close":14860.4834},{"date":"2022-04-08","close":14774.4785},{"date":"2022-04-11","close":14444.0459},{"date":"2022-04-12","close":14561.7334},{"date":"2022-04-13","close":14616.0537},{"date":"2022-04-14","close":14724.6885},{"date":"2022-04-15","close":14661.3174},{"date":"2022-04-18","close":14751.8477},{"date":"2022-04-19","close":14344.4639},{"date":"2022-04-20","close":14235.8281},{"date":"2022-04-21","close":13955.1846},{"date":"2022-04-22","close":14027.6074},{"date":"2022-04-25","close":13597.5908},{"date":"2022-04-26","close":13606.6436},{"date":"2022-04-27","close":13778.6494},{"date":"2022-04-28","close":14032.1348},{"date":"2022-04-29","close":14702.0566},{"date":"2022-05-02","close":14754.8546},{"date":"2022-05-03","close":14901.2207},{"date":"2022-05-04","close":14683.9492},{"date":"2022-05-06","close":14167.9287},{"date":"2022-05-09","close":14244.9435},{"date":"2022-05-10","close":13823.915},{"date":"2022-05-11","close":14163.4033},{"date":"2022-05-12","close":13792.2295},{"date":"2022-05-13","close":14104.5596},{"date":"2022-05-16","close":14163.4033},{"date":"2022-05-17","close":14502.8896},{"date":"2022-05-18","close":14457.626},{"date":"2022-05-19","close":14385.2012},{"date":"2022-05-20","close":14584.3672},{"date":"2022-05-23","close":14511.9443},{"date":"2022-05-24","close":14176.9824},{"date":"2022-05-25","close":14181.5088},{"date":"2022-05-26","close":14090.9795},{"date":"2022-05-27","close":14326.3564},{"date":"2022-05-30","close":14530.0479},{"date":"2022-05-31","close":14833.3242},{"date":"2022-06-02","close":14788.0586},{"date":"2022-06-03","close":14946.4873},{"date":"2022-06-07","close":15199.9707},{"date":"2022-06-08","close":15557.5645},{"date":"2022-06-09","close":15444.4014},{"date":"2022-06-10","close":15715.9893},{"date":"2022-06-13","close":15353.8721},{"date":"2022-06-14","close":15403.6621},{"date":"2022-06-15","close":15666.2002},{"date":"2022-06-16","close":15381.0293},{"date":"2022-06-17","close":15408.1885},{"date":"2022-06-20","close":15480.6123},{"date":"2022-06-21","close":15774.835},{"date":"2022-06-22","close":15566.6172},{"date":"2022-06-23","close":15874.418},{"date":"2022-06-24","close":16136.9541},{"date":"2022-06-27","close":16354.2266},{"date":"2022-06-28","close":16503.6035},{"date":"2022-06-29","close":16399.4922},{"date":"2022-06-30","close":16336.1182},{"date":"2022-07-01","close":16046.4268},{"date":"2022-07-04","close":16394.9648},{"date":"2022-07-05","close":16444.7578},{"date":"2022-07-06","close":16050.9502},{"date":"2022-07-07","close":16195.7988},{"date":"2022-07-08","close":16155.0615},{"date":"2022-07-11","close":15715.9893},{"date":"2022-07-12","close":15747.6758},{"date":"2022-07-13","close":15417.2422},{"date":"2022-07-14","close":15331.2383},{"date":"2022-07-15","close":15385.5557},{"date":"2022-07-18","close":15602.8281},{"date":"2022-07-19","close":15503.2451},{"date":"2022-07-20","close":15761.2559},{"date":"2022-07-21","close":15534.9287},{"date":"2022-07-22","close":15480.6123},{"date":"2022-07-25","close":15390.083},{"date":"2022-07-26","close":15643.5654},{"date":"2022-07-27","close":15489.665},{"date":"2022-07-28","close":15317.6592},{"date":"2022-07-29","close":14874.0615},{"date":"2022-08-01","close":14996.2773},{"date":"2022-08-02","close":14593.418},{"date":"2022-08-03","close":14711.1094},{"date":"2022-08-04","close":14978.1729},{"date":"2022-08-05","close":14951.0127},{"date":"2022-08-08","close":14865.0098},{"date":"2022-08-09","close":14788.0586},{"date":"2022-08-10","close":14394.2539},{"date":"2022-08-11","close":14729.2148},{"date":"2022-08-12","close":14887.6416},{"date":"2022-08-16","close":14683.9492},{"date":"2022-08-17","close":14756.375},{"date":"2022-08-18","close":14674.8965},{"date":"2022-08-19","close":14756.375},{"date":"2022-08-22","close":14982.6992},{"date":"2022-08-23","close":14874.0615},{"date":"2022-08-24","close":14656.7891},{"date":"2022-08-25","close":14887.6416},{"date":"2022-08-26","close":15209.0234},{"date":"2022-08-29","close":15362.9248},{"date":"2022-08-30","close":15236.1807},{"date":"2022-08-31","close":15240.708},{"date":"2022-09-01","close":15100.3887},{"date":"2022-09-02","close":15073.2295},{"date":"2022-09-05","close":14960.0664},{"date":"2022-09-06","close":15009.8574},{"date":"2022-09-07","close":14874.0615},{"date":"2022-09-08","close":14896.6943},{"date":"2022-09-13","close":15222.6035},{"date":"2022-09-14","close":15027.9629},{"date":"2022-09-15","close":15104.9141},{"date":"2022-09-16","close":15032.4902},{"date":"2022-09-19","close":14706.583},{"date":"2022-09-20","close":14806.166},{"date":"2022-09-21","close":14634.1582},{"date":"2022-09-22","close":14502.8896},{"date":"2022-09-23","close":14502.8896},{"date":"2022-09-26","close":14511.9443},{"date":"2022-09-27","close":14511.9443},{"date":"2022-09-28","close":14389.7285},{"date":"2022-09-29","close":14226.7744},{"date":"2022-09-30","close":14077.3994},{"date":"2022-10-04","close":14213.1934},{"date":"2022-10-05","close":14683.9492},{"date":"2022-10-06","close":14584.3672},{"date":"2022-10-07","close":14403.3066},{"date":"2022-10-11","close":13832.9678},{"date":"2022-10-12","close":13556.8525},{"date":"2022-10-13","close":13402.9521},{"date":"2022-10-14","close":13579.4834},{"date":"2022-10-17","close":13493.4814},{"date":"2022-10-18","close":13665.4883},{"date":"2022-10-19","close":13516.1133},{"date":"2022-10-20","close":13181.1523},{"date":"2022-10-21","close":13330.5273},{"date":"2022-10-24","close":12475.0195},{"date":"2022-10-25","close":12506.7051},{"date":"2022-10-26","close":12284.9082},{"date":"2022-10-27","close":12551.9707},{"date":"2022-10-28","close":11972.5791},{"date":"2022-10-31","close":11977.1064},{"date":"2022-11-01","close":12284.9082},{"date":"2022-11-02","close":12669.6602},{"date":"2022-11-03","close":12398.0703},{"date":"2022-11-04","close":13203.7871},{"date":"2022-11-07","close":13258.1045},{"date":"2022-11-08","close":12927.668},{"date":"2022-11-09","close":12651.5527},{"date":"2022-11-10","close":12475.0195},{"date":"2022-11-11","close":12909.5635},{"date":"2022-11-14","close":13217.3662},{"date":"2022-11-15","close":13674.541},{"date":"2022-11-16","close":13783.1777},{"date":"2022-11-17","close":13819.3896},{"date":"2022-11-18","close":13778.6494},{"date":"2022-11-21","close":13715.2793},{"date":"2022-11-22","close":13443.6885},{"date":"2022-11-23","close":13534.2188},{"date":"2022-11-24","close":13326.0},{"date":"2022-11-25","close":13262.6289},{"date":"2022-11-28","close":13226.418},{"date":"2022-11-29","close":13670.0137},{"date":"2022-11-30","close":13792.2295},{"date":"2022-12-01","close":14018.5557},{"date":"2022-12-02","close":14023.0801},{"date":"2022-12-05","close":14376.1494},{"date":"2022-12-06","close":14652.2637},{"date":"2022-12-07","close":14634.1582},{"date":"2022-12-08","close":14747.3193},{"date":"2022-12-09","close":14919.3281},{"date":"2022-12-12","close":14656.7891},{"date":"2022-12-13","close":14720.1592},{"date":"2022-12-14","close":14715.6348},{"date":"2022-12-15","close":14520.9961},{"date":"2022-12-16","close":14611.5254},{"date":"2022-12-19","close":14575.3145},{"date":"2022-12-20","close":14036.6621},{"date":"2022-12-21","close":14077.3994},{"date":"2022-12-22","close":14353.5156},{"date":"2022-12-23","close":14294.6709},{"date":"2022-12-26","close":14240.3535},{"date":"2022-12-27","close":14294.6709},{"date":"2022-12-28","close":14412.3604},{"date":"2022-12-29","close":14226.7744},{"date":"2023-01-02","close":14303.7236},{"date":"2023-01-03","close":14579.8408},{"date":"2023-01-04","close":14896.6943},{"date":"2023-01-05","close":15195.4443},{"date":"2023-01-06","close":15195.4443},{"date":"2023-01-09","close":15186.3906},{"date":"2023-01-10","close":15123.0195},{"date":"2023-01-11","close":15353.8721},{"date":"2023-01-12","close":15190.917},{"date":"2023-01-13","close":15322.1846},{"date":"2023-01-16","close":15240.708},{"date":"2023-01-17","close":15145.6523},{"date":"2023-01-18","close":15231.6543},{"date":"2023-01-19","close":15132.0732},{"date":"2023-01-20","close":15498.7178},{"date":"2023-01-25","close":15652.6201},{"date":"2023-01-26","close":15806.5195},{"date":"2023-01-27","close":15906.1035},{"date":"2023-01-30","close":15480.6123},{"date":"2023-01-31","close":15177.3369},{"date":"2023-02-01","close":15503.2451},{"date":"2023-02-02","close":15485.1377},{"date":"2023-02-03","close":15168.2832},{"date":"2023-02-06","close":15127.5459},{"date":"2023-02-07","close":15190.917},{"date":"2023-02-08","close":15095.8604},{"date":"2023-02-09","close":15371.9756},{"date":"2023-02-10","close":15118.4922},{"date":"2023-02-13","close":15195.4443},{"date":"2023-02-14","close":15145.6523},{"date":"2023-02-15","close":15100.3887},{"date":"2023-02-16","close":15172.8105},{"date":"2023-02-17","close":15249.7637},{"date":"2023-02-20","close":15385.5557},{"date":"2023-02-21","close":15136.5996},{"date":"2023-02-22","close":15000.8037},{"date":"2023-02-23","close":14951.0127},{"date":"2023-02-24","close":14720.1592},{"date":"2023-02-27","close":14769.9541},{"date":"2023-02-28","close":14711.1094},{"date":"2023-03-02","close":15118.4922},{"date":"2023-03-03","close":15163.7588},{"date":"2023-03-06","close":15113.9668},{"date":"2023-03-07","close":14960.0664},{"date":"2023-03-08","close":14819.7461},{"date":"2023-03-09","close":14851.4307},{"date":"2023-03-10","close":14453.0986},{"date":"2023-03-13","close":14421.4121},{"date":"2023-03-14","close":14217.7217},{"date":"2023-03-15","close":14312.7773},{"date":"2023-03-16","close":14199.6152},{"date":"2023-03-17","close":14394.2539},{"date":"2023-03-20","close":14063.8213},{"date":"2023-03-21","close":14294.6709},{"date":"2023-03-22","close":14575.3145},{"date":"2023-03-23","close":14484.7842},{"date":"2023-03-24","close":14634.1582},{"date":"2023-03-27","close":14593.418},{"date":"2023-03-28","close":14620.5791},{"date":"2023-03-29","close":14951.0127},{"date":"2023-03-30","close":14973.6465},{"date":"2023-03-31","close":15150.1787},{"date":"2023-04-03","close":15209.0234},{"date":"2023-04-04","close":15073.2295},{"date":"2023-04-05","close":15159.2324},{"date":"2023-04-06","close":15046.0703},{"date":"2023-04-07","close":15123.0195},{"date":"2023-04-10","close":15154.7061},{"date":"2023-04-11","close":15231.6543},{"date":"2023-04-12","close":15209.0234},{"date":"2023-04-13","close":14955.5391},{"date":"2023-04-14","close":14951.0127},{"date":"2023-04-17","close":15381.0293},{"date":"2023-04-18","close":15376.5029},{"date":"2023-04-19","close":15209.0234},{"date":"2023-04-20","close":15240.708},{"date":"2023-04-21","close":15091.335},{"date":"2023-04-24","close":14815.2188},{"date":"2023-04-25","close":14674.8965},{"date":"2023-04-26","close":14896.6943},{"date":"2023-04-27","close":14874.0615},{"date":"2023-04-28","close":15073.2295},{"date":"2023-05-02","close":15000.8037},{"date":"2023-05-03","close":14625.1055},{"date":"2023-05-04","close":14801.6387},{"date":"2023-05-08","close":15082.2812},{"date":"2023-05-09","close":14941.96},{"date":"2023-05-10","close":14783.5322},{"date":"2023-05-11","close":14774.4785},{"date":"2023-05-12","close":14914.8018},{"date":"2023-05-15","close":15145.6523},{"date":"2023-05-16","close":15127.5459},{"date":"2023-05-17","close":15014.3828},{"date":"2023-05-18","close":15075.4575},{"date":"2023-05-19","close":14693.0029},{"date":"2023-05-22","close":14846.9033},{"date":"2023-05-23","close":14593.418},{"date":"2023-05-24","close":14486.1589},{"date":"2023-05-25","close":14063.8213},{"date":"2023-05-26","close":14032.1348},{"date":"2023-05-30","close":13932.5518},{"date":"2023-05-31","close":13620.2227},{"date":"2023-06-01","close":13719.8066},{"date":"2023-06-02","close":14059.2939},{"date":"2023-06-05","close":14068.3467},{"date":"2023-06-07","close":14235.8281},{"date":"2023-06-08","close":14308.251},{"date":"2023-06-09","close":14330.8838},{"date":"2023-06-12","close":14235.8281},{"date":"2023-06-13","close":14136.2432},{"date":"2023-06-14","close":14172.457},{"date":"2023-06-15","close":14502.8896},{"date":"2023-06-16","close":14756.375},{"date":"2023-06-19","close":14588.8945},{"date":"2023-06-20","close":14385.2012},{"date":"2023-06-21","close":14172.457},{"date":"2023-06-22","close":14199.6152},{"date":"2023-06-23","close":14090.9795},{"date":"2023-06-26","close":14081.9258},{"date":"2023-06-27","close":14353.5156},{"date":"2023-06-28","close":14380.6729},{"date":"2023-06-29","close":14272.0391},{"date":"2023-06-30","close":14339.9346},{"date":"2023-07-03","close":14679.5384},{"date":"2023-07-04","close":14580.8131},{"date":"2023-07-05","close":14412.8783},{"date":"2023-07-06","close":14124.8446},{"date":"2023-07-07","close":13832.9678},{"date":"2023-07-10","close":13941.6055},{"date":"2023-07-11","close":14179.8051},{"date":"2023-07-12","close":14277.5127},{"date":"2023-07-13","close":14436.2874},{"date":"2023-07-14","close":14240.3535},{"date":"2023-07-17","close":14163.4033},{"date":"2023-07-18","close":14011.8703},{"date":"2023-07-19","close":13805.8086},{"date":"2023-07-20","close":13914.4453},{"date":"2023-07-21","close":13995.9238},{"date":"2023-07-24","close":13751.4922},{"date":"2023-07-25","close":14509.568},{"date":"2023-07-26","close":14235.8281},{"date":"2023-07-27","close":14656.1293},{"date":"2023-07-28","close":14715.6348},{"date":"2023-07-31","close":15256.6235},{"date":"2023-08-01","close":15132.4535},{"date":"2023-08-02","close":14960.4476},{"date":"2023-08-03","close":14833.3242},{"date":"2023-08-04","close":14937.4326},{"date":"2023-08-07","close":14833.3242},{"date":"2023-08-08","close":14747.3193},{"date":"2023-08-09","close":14729.2148},{"date":"2023-08-10","close":14751.8477},{"date":"2023-08-11","close":14738.2676},{"date":"2023-08-14","close":14439.5195},{"date":"2023-08-16","close":14317.3037},{"date":"2023-08-17","close":14326.3564},{"date":"2023-08-18","close":14077.3994},{"date":"2023-08-21","close":13796.7568},{"date":"2023-08-22","close":13900.8662},{"date":"2023-08-23","close":13932.5518},{"date":"2023-08-24","close":14014.0293},{"date":"2023-08-25","close":13900.8662},{"date":"2023-08-28","close":14032.1348},{"date":"2023-08-29","close":14222.248},{"date":"2023-08-30","close":14294.6709},{"date":"2023-08-31","close":14204.1406},{"date":"2023-09-01","close":14204.1406},{"date":"2023-09-04","close":14575.3145},{"date":"2023-09-05","close":14444.0459},{"date":"2023-09-06","close":14475.7295},{"date":"2023-09-07","close":14321.8301},{"date":"2023-09-08","close":14235.8281},{"date":"2023-09-11","close":14267.5127},{"date":"2023-09-12","close":14199.6152},{"date":"2023-09-13","close":14072.873},{"date":"2023-09-14","close":14181.5088},{"date":"2023-09-15","close":14272.0391},{"date":"2023-09-18","close":14127.1914},{"date":"2023-09-19","close":14081.9258},{"date":"2023-09-20","close":14077.3994},{"date":"2023-09-21","close":13973.29},{"date":"2023-09-22","close":14222.248},{"date":"2023-09-25","close":13937.0781},{"date":"2023-09-26","close":14000.4482},{"date":"2023-09-27","close":14004.9766},{"date":"2023-10-04","close":13710.7539},{"date":"2023-10-05","close":13660.9619},{"date":"2023-10-06","close":13688.1201},{"date":"2023-10-10","close":13955.1846},{"date":"2023-10-11","close":13959.708},{"date":"2023-10-12","close":14299.1992},{"date":"2023-10-13","close":14113.6104},{"date":"2023-10-16","close":13986.8682},{"date":"2023-10-17","close":14068.3467},{"date":"2023-10-18","close":13959.708},{"date":"2023-10-19","close":13783.1777},{"date":"2023-10-20","close":13579.4834},{"date":"2023-10-23","close":13692.6475},{"date":"2023-10-24","close":13253.5771},{"date":"2023-10-25","close":13516.1133},{"date":"2023-10-26","close":13493.4814},{"date":"2023-10-27","close":13810.3359},{"date":"2023-10-30","close":13615.6973},{"date":"2023-10-31","close":13488.9561},{"date":"2023-11-01","close":13552.3271},{"date":"2023-11-02","close":13556.8525},{"date":"2023-11-03","close":13692.6475},{"date":"2023-11-06","close":13742.4385},{"date":"2023-11-07","close":13624.75},{"date":"2023-11-08","close":13543.2734},{"date":"2023-11-09","close":13470.8486},{"date":"2023-11-10","close":13312.4229},{"date":"2023-11-13","close":13425.584},{"date":"2023-11-14","close":13507.0596},{"date":"2023-11-15","close":13665.4883},{"date":"2023-11-16","close":13565.9053},{"date":"2023-11-17","close":13267.1562},{"date":"2023-11-20","close":13466.3223},{"date":"2023-11-21","close":13556.8525},{"date":"2023-11-22","close":13452.7412},{"date":"2023-11-23","close":13584.0127},{"date":"2023-11-24","close":13520.6406},{"date":"2023-11-27","close":13421.0576},{"date":"2023-11-28","close":13190.207},{"date":"2023-11-29","close":12814.5078},{"date":"2023-11-30","close":12950.3027},{"date":"2023-12-01","close":12909.5635},{"date":"2023-12-04","close":12809.9805},{"date":"2023-12-05","close":12574.6035},{"date":"2023-12-06","close":12733.0303},{"date":"2023-12-07","close":12696.8184},{"date":"2023-12-08","close":12515.7588},{"date":"2023-12-11","close":12479.5469},{"date":"2023-12-12","close":12651.5527},{"date":"2023-12-13","close":12493.126},{"date":"2023-12-14","close":12370.9111},{"date":"2023-12-15","close":12597.2344},{"date":"2023-12-18","close":12520.2852},{"date":"2023-12-19","close":12484.0723},{"date":"2023-12-20","close":12524.8115},{"date":"2023-12-21","close":12520.2852},{"date":"2023-12-22","close":12248.6963},{"date":"2023-12-26","close":12153.6396},{"date":"2023-12-27","close":12361.8584},{"date":"2023-12-28","close":12705.8701},{"date":"2024-01-02","close":12615.3428},{"date":"2024-01-03","close":12592.707},{"date":"2024-01-04","close":12592.707},{"date":"2024-01-05","close":12606.2881},{"date":"2024-01-08","close":12339.2266},{"date":"2024-01-09","close":12357.3311},{"date":"2024-01-10","close":12185.3242},{"date":"2024-01-11","close":12398.0703},{"date":"2024-01-12","close":12321.1201},{"date":"2024-01-15","close":12189.8506},{"date":"2024-01-16","close":12117.4268},{"date":"2024-01-17","close":11800.5742},{"date":"2024-01-18","close":12022.0972},{"date":"2024-01-19","close":11628.5645},{"date":"2024-01-22","close":11379.6084},{"date":"2024-01-23","close":11854.8916},{"date":"2024-01-24","close":11986.1592},{"date":"2024-01-25","close":12461.4404},{"date":"2024-01-26","close":12217.0098},{"date":"2024-01-29","close":12352.8037},{"date":"2024-01-30","close":12006.96},{"date":"2024-01-31","close":11779.1846},{"date":"2024-02-01","close":11862.8584},{"date":"2024-02-02","close":11760.5918},{"date":"2024-02-05","close":11937.2334},{"date":"2024-02-06","close":12337.001},{"date":"2024-02-07","close":12295.1631},{"date":"2024-02-08","close":12141.7646},{"date":"2024-02-13","close":12532.2344},{"date":"2024-02-14","close":12267.2734},{"date":"2024-02-15","close":12257.9756},{"date":"2024-02-16","close":12606.6113},{"date":"2024-02-19","close":12508.9932},{"date":"2024-02-20","close":12508.9932},{"date":"2024-02-21","close":12908.7607},{"date":"2024-02-22","close":12941.2988},{"date":"2024-02-23","close":13057.5098},{"date":"2024-02-26","close":12969.1895},{"date":"2024-02-27","close":12973.8389},{"date":"2024-02-28","close":12941.2988},{"date":"2024-02-29","close":12918.0557},{"date":"2024-03-04","close":12885.5186},{"date":"2024-03-05","close":12643.7969},{"date":"2024-03-06","close":12922.7051},{"date":"2024-03-07","close":12764.6572},{"date":"2024-03-08","close":12792.5498},{"date":"2024-03-11","close":12852.9795},{"date":"2024-03-12","close":13215.5576},{"date":"2024-03-13","close":13285.2842},{"date":"2024-03-14","close":13159.7764},{"date":"2024-03-15","close":13024.9717},{"date":"2024-03-18","close":13243.4492},{"date":"2024-03-19","close":13136.5342},{"date":"2024-03-20","close":13201.6143},{"date":"2024-03-21","close":13336.417},{"date":"2024-03-22","close":13117.9395},{"date":"2024-03-25","close":13099.3467},{"date":"2024-03-26","close":13322.4736},{"date":"2024-03-27","close":13206.2617},{"date":"2024-03-28","close":13350.3643},{"date":"2024-03-29","close":13350.3643},{"date":"2024-04-01","close":13480.5195},{"date":"2024-04-02","close":13671.1074},{"date":"2024-04-03","close":13480.5195},{"date":"2024-04-04","close":13573.4883},{"date":"2024-04-05","close":13471.2236},{"date":"2024-04-08","close":13540.9502},{"date":"2024-04-09","close":13657.1602},{"date":"2024-04-11","close":13796.6143},{"date":"2024-04-12","close":13726.8887},{"date":"2024-04-15","close":13675.7549},{"date":"2024-04-16","close":13610.6768},{"date":"2024-04-17","close":13550.248},{"date":"2024-04-18","close":13568.8418},{"date":"2024-04-19","close":13438.6846},{"date":"2024-04-22","close":13675.7549},{"date":"2024-04-23","close":13852.3955},{"date":"2024-04-24","close":14122.0078},{"date":"2024-04-25","close":14233.5703},{"date":"2024-04-26","close":14735.6025},{"date":"2024-04-29","close":14740.252},{"date":"2024-04-30","close":14698.416},{"date":"2024-05-02","close":14958.7295},{"date":"2024-05-03","close":15191.1514},{"date":"2024-05-07","close":15056.3457},{"date":"2024-05-08","close":15042.4004},{"date":"2024-05-09","close":15237.6357},{"date":"2024-05-10","close":15628.1055},{"date":"2024-05-13","close":15669.9434},{"date":"2024-05-14","close":15762.9102},{"date":"2024-05-16","close":15758.2617},{"date":"2024-05-17","close":15976.7402},{"date":"2024-05-20","close":16065.0605},{"date":"2024-05-21","close":15841.9355},{"date":"2024-05-22","close":15990.6865},{"date":"2024-05-23","close":15586.2695},{"date":"2024-05-24","close":15349.1982},{"date":"2024-05-27","close":15544.4355},{"date":"2024-05-28","close":15470.0596},{"date":"2024-05-29","close":15279.4717},{"date":"2024-05-30","close":15070.292},{"date":"2024-05-31","close":15219.042},{"date":"2024-06-03","close":15344.5518},{"date":"2024-06-04","close":15339.9023},{"date":"2024-06-05","close":15339.9023},{"date":"2024-06-07","close":15121.4248},{"date":"2024-06-10","close":15028.4561},{"date":"2024-06-11","close":15242.2842},{"date":"2024-06-12","close":15144.667},{"date":"2024-06-13","close":15079.5869},{"date":"2024-06-14","close":15130.7217},{"date":"2024-06-17","close":15107.4795},{"date":"2024-06-18","close":15121.4248},{"date":"2024-06-19","close":15539.7861},{"date":"2024-06-20","close":15590.9199},{"date":"2024-06-21","close":15442.168},{"date":"2024-06-24","close":15242.2842},{"date":"2024-06-25","close":15363.1445},{"date":"2024-06-26","close":15470.0596},{"date":"2024-06-27","close":15163.2607},{"date":"2024-06-28","close":14995.917},{"date":"2024-07-01","close":14958.7295},{"date":"2024-07-02","close":15140.0176},{"date":"2024-07-03","close":15418.9258},{"date":"2024-07-04","close":15470.0596},{"date":"2024-07-05","close":15293.418},{"date":"2024-07-08","close":15098.1816},{"date":"2024-07-09","close":15130.7217},{"date":"2024-07-10","close":15186.5029},{"date":"2024-07-11","close":15260.8789},{"date":"2024-07-12","close":15665.2939},{"date":"2024-07-15","close":15516.541},{"date":"2024-07-16","close":15325.957},{"date":"2024-07-17","close":15274.8232},{"date":"2024-07-18","close":15251.582},{"date":"2024-07-19","close":15000.5645},{"date":"2024-07-22","close":15047.0498},{"date":"2024-07-23","close":14977.3242},{"date":"2024-07-24","close":14819.2754},{"date":"2024-07-25","close":14512.4766},{"date":"2024-07-26","close":14596.1484},{"date":"2024-07-29","close":14791.3848},{"date":"2024-07-30","close":14505.0508},{"date":"2024-07-31","close":14749.9424},{"date":"2024-08-01","close":14608.6602},{"date":"2024-08-02","close":14335.5107},{"date":"2024-08-05","close":13883.4053},{"date":"2024-08-06","close":14142.4258},{"date":"2024-08-07","close":14354.3496},{"date":"2024-08-08","close":14392.0254},{"date":"2024-08-09","close":14476.7939},{"date":"2024-08-12","close":14476.7939},{"date":"2024-08-13","close":14486.2129},{"date":"2024-08-14","close":14410.8633},{"date":"2024-08-16","close":14698.1387},{"date":"2024-08-19","close":14538.0176},{"date":"2024-08-20","close":14486.2129},{"date":"2024-08-21","close":14415.5723},{"date":"2024-08-22","close":14443.8281},{"date":"2024-08-23","close":14528.5996},{"date":"2024-08-26","close":14599.2412},{"date":"2024-08-27","close":14985.8922},{"date":"2024-08-28","close":14660.4619},{"date":"2024-08-29","close":14556.8545},{"date":"2024-08-30","close":14961.8652},{"date":"2024-09-02","close":14585.1113},{"date":"2024-09-03","close":14618.0781},{"date":"2024-09-04","close":14434.4102},{"date":"2024-09-05","close":14326.0928},{"date":"2024-09-06","close":14170.6816},{"date":"2024-09-09","close":14034.1074},{"date":"2024-09-10","close":14278.998},{"date":"2024-09-11","close":14104.75},{"date":"2024-09-12","close":14208.3564},{"date":"2024-09-13","close":14255.4502},{"date":"2024-09-19","close":14867.6777},{"date":"2024-09-20","close":15013.6709},{"date":"2024-09-23","close":15159.6621},{"date":"2024-09-24","close":15734.2129},{"date":"2024-09-25","close":15833.1104},{"date":"2024-09-26","close":16431.207},{"date":"2024-09-27","close":16822.0898},{"date":"2024-09-30","close":17382.5156},{"date":"2024-10-02","close":18752.959},{"date":"2024-10-04","close":19148.5527},{"date":"2024-10-07","close":19845.5469},{"date":"2024-10-08","close":18437.4258},{"date":"2024-10-10","close":18286.7266},{"date":"2024-10-11","close":17975.9023},{"date":"2024-10-14","close":18310.2715},{"date":"2024-10-15","close":17650.9551},{"date":"2024-10-16","close":17665.0801},{"date":"2024-10-17","close":17580.3105},{"date":"2024-10-18","close":18150.1523},{"date":"2024-10-21","close":17909.9707},{"date":"2024-10-22","close":17999.4512},{"date":"2024-10-23","close":18310.2715},{"date":"2024-10-24","close":18093.6367},{"date":"2024-10-25","close":18230.2109},{"date":"2024-10-28","close":18258.4707},{"date":"2024-10-29","close":18220.793},{"date":"2024-10-30","close":18228.5608},{"date":"2024-10-31","close":17877.0039},{"date":"2024-11-01","close":17942.9355},{"date":"2024-11-04","close":17933.5176},{"date":"2024-11-05","close":18645.8534},{"date":"2024-11-06","close":18272.5977},{"date":"2024-11-07","close":18616.3848},{"date":"2024-11-08","close":18413.8789},{"date":"2024-11-11","close":18183.1172},{"date":"2024-11-12","close":17613.2754},{"date":"2024-11-13","close":17603.8594},{"date":"2024-11-14","close":17297.7441},{"date":"2024-11-15","close":17387.2246},{"date":"2024-11-18","close":17396.6445},{"date":"2024-11-19","close":17439.0254},{"date":"2024-11-20","close":17396.6445},{"date":"2024-11-21","close":17410.7695},{"date":"2024-11-22","close":17137.623},{"date":"2024-11-25","close":17010.4707},{"date":"2024-11-26","close":16968.084},{"date":"2024-11-27","close":17137.623},{"date":"2024-11-28","close":17062.2715},{"date":"2024-11-29","close":17024.5957},{"date":"2024-12-02","close":17344.8379},{"date":"2024-12-03","close":17495.541},{"date":"2024-12-04","close":17646.2422},{"date":"2024-12-05","close":17519.0859},{"date":"2024-12-06","close":17999.4512},{"date":"2024-12-09","close":18046.5469},{"date":"2024-12-10","close":18597.5488},{"date":"2024-12-11","close":18465.6836},{"date":"2024-12-12","close":18795.3457},{"date":"2024-12-13","close":18300.8535},{"date":"2024-12-16","close":18084.2188},{"date":"2024-12-17","close":18211.373},{"date":"2024-12-18","close":18324.4004},{"date":"2024-12-19","close":18460.9746},{"date":"2024-12-20","close":18418.5898},{"date":"2024-12-23","close":18512.7793},{"date":"2024-12-24","close":18833.0176},{"date":"2024-12-26","close":18955.4668},{"date":"2024-12-27","close":19054.3652},{"date":"2024-12-30","close":19021.3945},{"date":"2025-01-02","close":18470.3926},{"date":"2025-01-03","close":18489.2324},{"date":"2025-01-06","close":18677.6094},{"date":"2025-01-07","close":18112.4727},{"date":"2025-01-08","close":18107.7656},{"date":"2025-01-09","close":18126.6055},{"date":"2025-01-10","close":17957.0684},{"date":"2025-01-13","close":17796.9434},{"date":"2025-01-14","close":18267.8848},{"date":"2025-01-15","close":18136.0254},{"date":"2025-01-16","close":18385.623},{"date":"2025-01-17","close":18376.2051},{"date":"2025-01-20","close":18677.6094},{"date":"2025-01-21","close":18752.959},{"date":"2025-01-22","close":18329.1094},{"date":"2025-01-23","close":18282.0176},{"date":"2025-01-24","close":18636.0293},{"date":"2025-01-31","close":19475.4902},{"date":"2025-02-03","close":19168.4863},{"date":"2025-02-04","close":19724.9277},{"date":"2025-02-05","close":19417.9238},{"date":"2025-02-06","close":19648.1777},{"date":"2025-02-07","close":19835.2559},{"date":"2025-02-10","close":20497.2324},{"date":"2025-02-11","close":20362.918},{"date":"2025-02-12","close":20655.5293},{"date":"2025-02-13","close":21072.8633},{"date":"2025-02-14","close":21106.4395},{"date":"2025-02-17","close":21384.6621},{"date":"2025-02-18","close":21557.3516},{"date":"2025-02-19","close":21634.1016},{"date":"2025-02-20","close":21427.8359},{"date":"2025-02-21","close":21941.1055},{"date":"2025-02-24","close":22013.0566},{"date":"2025-02-25","close":21749.2305},{"date":"2025-02-26","close":22435.1875},{"date":"2025-02-27","close":22574.2988},{"date":"2025-02-28","close":22003.4668},{"date":"2025-03-04","close":21849.9648},{"date":"2025-03-05","close":22257.7012},{"date":"2025-03-06","close":22876.5059},{"date":"2025-03-07","close":22934.0684},{"date":"2025-03-10","close":22593.4863},{"date":"2025-03-11","close":22569.5},{"date":"2025-03-12","close":22497.5488},{"date":"2025-03-13","close":22281.6875},{"date":"2025-03-14","close":23039.5977},{"date":"2025-03-17","close":22996.4277},{"date":"2025-03-18","close":23667.9961},{"date":"2025-03-19","close":23725.5586},{"date":"2025-03-20","close":23356.1973},{"date":"2025-03-21","close":22919.6758},{"date":"2025-03-24","close":22852.5195},{"date":"2025-03-25","close":22612.6738},{"date":"2025-03-26","close":22545.5156},{"date":"2025-03-27","close":22713.4102},{"date":"2025-03-28","close":22507.1406},{"date":"2025-03-31","close":22315.2656},{"date":"2025-04-01","close":22305.6719},{"date":"2025-04-02","close":22171.3574},{"date":"2025-04-03","close":21969.8867},{"date":"2025-04-04","close":21355.8789},{"date":"2025-04-07","close":19197.2676},{"date":"2025-04-08","close":19134.9082},{"date":"2025-04-09","close":19734.5234},{"date":"2025-04-10","close":20041.5254},{"date":"2025-04-11","close":20262.1836},{"date":"2025-04-14","close":20262.1836},{"date":"2025-04-15","close":20223.8086},{"date":"2025-04-16","close":19686.5527},{"date":"2025-04-17","close":19935.9922},{"date":"2025-04-18","close":20007.9473},{"date":"2025-04-21","close":20060.7148},{"date":"2025-04-22","close":20209.418},{"date":"2025-04-23","close":20545.1992},{"date":"2025-04-24","close":20559.5918},{"date":"2025-04-25","close":20794.6406},{"date":"2025-04-28","close":20813.8301},{"date":"2025-04-29","close":20655.5293},{"date":"2025-04-30","close":20487.6367},{"date":"2025-05-02","close":20679.5176},{"date":"2025-05-07","close":20741.875},{"date":"2025-05-08","close":20722.6895},{"date":"2025-05-09","close":20732.2832},{"date":"2025-05-12","close":21048.8789},{"date":"2025-05-13","close":21250.3477},{"date":"2025-05-14","close":21547.7578},{"date":"2025-05-15","close":21125.6289},{"date":"2025-05-16","close":20952.9395},{"date":"2025-05-19","close":21034.4883},{"date":"2025-05-20","close":21255.1445},{"date":"2025-05-21","close":21279.1328},{"date":"2025-05-22","close":21044.0801},{"date":"2025-05-23","close":20895.375},{"date":"2025-05-26","close":20444.4668},{"date":"2025-05-27","close":20564.3887},{"date":"2025-05-28","close":20593.1719},{"date":"2025-05-29","close":20794.6406},{"date":"2025-05-30","close":20511.625},{"date":"2025-06-02","close":20223.8086},{"date":"2025-06-04","close":20833.0176},{"date":"2025-06-05","close":20746.6699},{"date":"2025-06-09","close":21024.8926},{"date":"2025-06-10","close":21149.6152},{"date":"2025-06-11","close":21586.1348},{"date":"2025-06-12","close":21164.0039},{"date":"2025-06-13","close":20976.9238},{"date":"2025-06-16","close":21106.4395},{"date":"2025-06-17","close":20957.7383},{"date":"2025-06-18","close":20924.1582},{"date":"2025-06-19","close":20593.1719},{"date":"2025-06-20","close":20636.3398},{"date":"2025-06-23","close":21087.2559},{"date":"2025-06-24","close":21235.957},{"date":"2025-06-25","close":21442.2266},{"date":"2025-06-26","close":21226.3633},{"date":"2025-06-27","close":21072.8633},{"date":"2025-06-30","close":21005.7051},{"date":"2025-07-01","close":21048.8789},{"date":"2025-07-02","close":21221.5684},{"date":"2025-07-03","close":20890.5801},{"date":"2025-07-04","close":20804.2344},{"date":"2025-07-07","close":20928.9551},{"date":"2025-07-08","close":21159.207},{"date":"2025-07-09","close":21010.5039},{"date":"2025-07-10","close":21211.9727},{"date":"2025-07-11","close":21595.7266},{"date":"2025-07-14","close":21576.541},{"date":"2025-07-15","close":21730.0391},{"date":"2025-07-16","close":22065.8242},{"date":"2025-07-17","close":22056.2324},{"date":"2025-07-18","close":22166.5605},{"date":"2025-07-21","close":22411.2031},{"date":"2025-07-22","close":22444.7832},{"date":"2025-07-23","close":22742.1914},{"date":"2025-07-24","close":22665.4375},{"date":"2025-07-25","close":22454.377},{"date":"2025-07-28","close":22526.3281},{"date":"2025-07-29","close":22507.1426},{"date":"2025-07-30","close":22297.3867},{"date":"2025-07-31","close":22068.1191},{"date":"2025-08-01","close":22151.0449},{"date":"2025-08-04","close":21946.1699},{"date":"2025-08-05","close":22146.168},{"date":"2025-08-06","close":22229.0957},{"date":"2025-08-07","close":22224.2188},{"date":"2025-08-08","close":22068.1191},{"date":"2025-08-11","close":22048.6094},{"date":"2025-08-12","close":22097.3906},{"date":"2025-08-13","close":22477.8711},{"date":"2025-08-14","close":22619.334},{"date":"2025-08-18","close":22531.5312},{"date":"2025-08-19","close":22433.9727},{"date":"2025-08-20","close":22585.1895},{"date":"2025-08-21","close":22409.582},{"date":"2025-08-22","close":22624.2129},{"date":"2025-08-25","close":23019.332},{"date":"2025-08-26","close":23024.2109},{"date":"2025-08-27","close":22721.7734},{"date":"2025-08-28","close":22233.9727},{"date":"2025-08-29","close":22390.0703},{"date":"2025-09-01","close":22960.7949},{"date":"2025-09-02","close":22794.9434},{"date":"2025-09-03","close":22721.7734},{"date":"2025-09-04","close":22468.1172},{"date":"2025-09-05","close":22594.9434},{"date":"2025-09-08","close":22794.9434},{"date":"2025-09-09","close":22912.0176},{"date":"2025-09-10","close":23394.9395},{"date":"2025-09-11","close":23321.7695},{"date":"2025-09-12","close":23477.8672},{"date":"2025-09-15","close":23502.2559},{"date":"2025-09-16","close":23472.9883},{"date":"2025-09-17","close":23897.377},{"date":"2025-09-18","close":23585.1816},{"date":"2025-09-19","close":23941.2773},{"date":"2025-09-22","close":23594.9375},{"date":"2025-09-23","close":23424.207},{"date":"2025-09-24","close":23716.8867},{"date":"2025-09-25","close":23990.0566},{"date":"2025-09-26","close":23975.4219},{"date":"2025-09-29","close":23941.2773},{"date":"2025-09-30","close":24077.8594},{"date":"2025-10-01","close":24087.6172},{"date":"2025-10-02","close":24555.9043},{"date":"2025-10-10","close":24116.8867},{"date":"2025-10-13","close":23526.6465},{"date":"2025-10-14","close":23365.6719},{"date":"2025-10-15","close":23707.1309},{"date":"2025-10-16","close":23751.0332},{"date":"2025-10-17","close":23351.0371},{"date":"2025-10-20","close":23672.9863},{"date":"2025-10-21","close":24272.9805},{"date":"2025-10-22","close":23936.3984},{"date":"2025-10-23","close":24014.4473},{"date":"2025-10-24","close":24229.0801},{"date":"2025-10-27","close":24458.3457},{"date":"2025-10-28","close":24331.5176},{"date":"2025-10-29","close":24292.4941},{"date":"2025-10-30","close":23951.6602},{"date":"2025-10-31","close":23725.7461},{"date":"2025-11-03","close":24049.8828},{"date":"2025-11-04","close":23971.3047},{"date":"2025-11-05","close":24015.5039},{"date":"2025-11-06","close":24369.1074},{"date":"2025-11-07","close":24403.4863},{"date":"2025-11-10","close":24683.4219},{"date":"2025-11-11","close":24860.2227},{"date":"2025-11-12","close":25154.8926},{"date":"2025-11-13","close":25474.1152},{"date":"2025-11-14","close":24850.4004},{"date":"2025-11-17","close":24644.1328},{"date":"2025-11-18","close":24310.1738},{"date":"2025-11-19","close":24153.0176},{"date":"2025-11-20","close":24098.9941},{"date":"2025-11-21","close":23995.8613},{"date":"2025-11-24","close":24167.752},{"date":"2025-11-25","close":24246.3281},{"date":"2025-11-26","close":24241.416},{"date":"2025-11-27","close":24285.6172},{"date":"2025-11-28","close":24207.0391},{"date":"2025-12-01","close":24408.3965},{"date":"2025-12-02","close":24334.7305},{"date":"2025-12-03","close":24049.8828},{"date":"2025-12-04","close":24113.7285},{"date":"2025-12-05","close":24329.8184},{"date":"2025-12-08","close":24324.9062},{"date":"2025-12-09","close":23828.8828},{"date":"2025-12-10","close":23804.3262},{"date":"2025-12-11","close":23882.9062},{"date":"2025-12-12","close":24231.5957},{"date":"2025-12-15","close":23774.8594},{"date":"2025-12-16","close":23426.166},{"date":"2025-12-17","close":23647.1699},{"date":"2025-12-18","close":23553.8555},{"date":"2025-12-19","close":23838.7031},{"date":"2025-12-22","close":23897.6367},{"date":"2025-12-23","close":23981.1289},{"date":"2025-12-24","close":23534.2129},{"date":"2025-12-26","close":23386.8789},{"date":"2025-12-29","close":23185.5215},{"date":"2025-12-30","close":23475.2793},{"date":"2026-01-02","close":23986.0371},{"date":"2026-01-05","close":24015.5039},{"date":"2026-01-06","close":24329.8184},{"date":"2026-01-07","close":23971.3047},{"date":"2026-01-08","close":23617.7031},{"date":"2026-01-09","close":23961.4844},{"date":"2026-01-12","close":24506.6191},{"date":"2026-01-13","close":24644.1328},{"date":"2026-01-14","close":24874.9551},{"date":"2026-01-15","close":24698.1543},{"date":"2026-01-16","close":24614.666},{"date":"2026-01-19","close":24447.6855},{"date":"2026-01-20","close":24432.9512},{"date":"2026-01-21","close":24221.7734},{"date":"2026-01-22","close":24162.8398},{"date":"2026-01-23","close":24305.2637},{"date":"2026-01-26","close":23868.1699},{"date":"2026-01-27","close":24231.5957},{"date":"2026-01-28","close":24452.5977},{"date":"2026-01-29","close":24556.2109},{"date":"2026-01-30","close":24279.9102},{"date":"2026-02-02","close":23786.5156},{"date":"2026-02-03","close":23761.8457},{"date":"2026-02-04","close":23840.7891},{"date":"2026-02-05","close":23870.3945},{"date":"2026-02-06","close":23919.7324},{"date":"2026-02-09","close":24107.2207},{"date":"2026-02-10","close":24373.6543},{"date":"2026-02-11","close":24200.9668},{"date":"2026-02-12","close":23909.8633},{"date":"2026-02-13","close":23574.3574},{"date":"2026-02-19","close":23786.5156},{"date":"2026-02-20","close":23510.2168},{"date":"2026-02-23","close":23880.2598},{"date":"2026-02-24","close":23367.1328},{"date":"2026-02-25","close":23199.377},{"date":"2026-02-26","close":22834.2656},{"date":"2026-02-27","close":22972.416},{"date":"2026-03-03","close":22898.4062},{"date":"2026-03-04","close":22390.2109},{"date":"2026-03-05","close":22360.6094},{"date":"2026-03-06","close":22972.416},{"date":"2026-03-09","close":23002.0195},{"date":"2026-03-10","close":22937.8789},{"date":"2026-03-11","close":22947.7461},{"date":"2026-03-12","close":23085.8965},{"date":"2026-03-13","close":23352.3301},{"date":"2026-03-16","close":23751.9785},{"date":"2026-03-17","close":23712.5078},{"date":"2026-03-18","close":23589.1602},{"date":"2026-03-19","close":23465.8086},{"date":"2026-03-20","close":23169.7734},{"date":"2026-03-23","close":22567.834},{"date":"2026-03-24","close":22755.3223},{"date":"2026-03-25","close":22977.3496},{"date":"2026-03-26","close":22770.125},{"date":"2026-03-27","close":23076.0293},{"date":"2026-03-30","close":22834.2656},{"date":"2026-03-31","close":23071.0957},{"date":"2026-04-01","close":23002.0195},{"date":"2026-04-02","close":22967.4824},{"date":"2026-04-03","close":22804.6621},{"date":"2026-04-06","close":22809.5957},{"date":"2026-04-07","close":22794.793},{"date":"2026-04-08","close":23002.0195},{"date":"2026-04-09","close":23021.7539},{"date":"2026-04-10","close":23120.4336},{"date":"2026-04-13","close":23036.5566},{"date":"2026-04-14","close":23189.5098},{"date":"2026-04-15","close":23135.2363},{"date":"2026-04-16","close":23589.1602},{"date":"2026-04-17","close":23485.5449},{"date":"2026-04-20","close":23613.8281},{"date":"2026-04-21","close":23648.3672},{"date":"2026-04-22","close":23495.4141},{"date":"2026-04-23","close":23357.2637},{"date":"2026-04-24","close":23460.875},{"date":"2026-04-27","close":23288.1895},{"date":"2026-04-28","close":22918.1426},{"date":"2026-04-29","close":23336.8828},{"date":"2026-04-30","close":23208.4961},{"date":"2026-05-04","close":23223.3086},{"date":"2026-05-06","close":23015.9141},{"date":"2026-05-07","close":23307.2559},{"date":"2026-05-08","close":23504.7734},{"date":"2026-05-11","close":23618.3477},{"date":"2026-05-12","close":23791.1777},{"date":"2026-05-13","close":23796.1152},{"date":"2026-05-14","close":23855.3711},{"date":"2026-05-15","close":23534.4023},{"date":"2026-05-18","close":23257.875},{"date":"2026-05-19","close":23475.1465},{"date":"2026-05-20","close":23415.8906},{"date":"2026-05-21","close":23183.8066},{"date":"2026-05-22","close":23499.8359},{"date":"2026-05-26","close":23361.5723},{"date":"2026-05-27","close":22902.3418},{"date":"2026-05-28","close":22650.5039},{"date":"2026-05-29","close":23010.9766},{"date":"2026-06-01","close":23109.7363},{"date":"2026-06-02","close":23801.0527},{"date":"2026-06-04","close":23465.2695},{"date":"2026-06-05","close":23455.3945},{"date":"2026-06-08","close":23055.418},{"date":"2026-06-09","close":22892.4648},{"date":"2026-06-10","close":22882.5898},{"date":"2026-06-11","close":22714.6973},{"date":"2026-06-12","close":23001.0996},{"date":"2026-06-15","close":22912.2168},{"date":"2026-06-16","close":22566.5586},{"date":"2026-06-17","close":22383.8535},{"date":"2026-06-18","close":21934.498},{"date":"2026-06-19","close":22023.3809},{"date":"2026-06-22","close":22097.4512},{"date":"2026-06-23","close":21564.1484},{"date":"2026-06-24","close":21702.4121},{"date":"2026-06-25","close":21322.1875},{"date":"2026-06-26","close":20793.8242},{"date":"2026-06-29","close":21366.6309},{"date":"2026-06-30","close":21243.1797},{"date":"2026-07-01","close":21460.4512},{"date":"2026-07-02","close":21564.1484},{"date":"2026-07-03","close":21549.3359},{"date":"2026-07-06","close":21771.5449},{"date":"2026-07-07","close":21628.3418},{"date":"2026-07-08","close":22206.0859},{"date":"2026-07-09","close":21939.4355},{"date":"2026-07-10","close":22151.7676},{"date":"2026-07-13","close":21974.002},{"date":"2026-07-14","close":22102.3887},{"date":"2026-07-15","close":22225.8379},{"date":"2026-07-16","close":22536.9297},{"date":"2026-07-20","close":22418.4199},{"date":"2026-07-21","close":22586.3105},{"date":"2026-07-22","close":22280.1562},{"date":"2026-07-23","close":22290.0312},{"date":"2026-07-24","close":22053.0098},{"date":"2026-07-27","close":22383.8535},{"date":"2026-07-28","close":22433.2324},{"date":"2026-07-29","close":22611.0},{"date":"2026-07-30","close":22710.0},{"date":"2026-07-31","close":22505.0},{"date":"2026-08-03","close":22460.0},{"date":"2026-08-04","close":22390.0},{"date":"2026-08-05","close":22350.0},{"date":"2026-08-06","close":22180.0},{"date":"2026-08-07","close":21990.0},{"date":"2026-08-10","close":22245.0},{"date":"2026-08-11","close":22125.0},{"date":"2026-08-12","close":21870.0},{"date":"2026-08-13","close":21795.0},{"date":"2026-08-14","close":21645.0},{"date":"2026-08-18","close":21750.0},{"date":"2026-08-19","close":21705.0},{"date":"2026-08-20","close":21850.0},{"date":"2026-08-21","close":21850.0},{"date":"2026-08-24","close":21445.0},{"date":"2026-08-25","close":21465.0},{"date":"2026-08-26","close":21650.0},{"date":"2026-08-27","close":21485.0},{"date":"2026-08-28","close":21420.0},{"date":"2026-08-31","close":21320.0},{"date":"2026-09-01","close":21225.0},{"date":"2026-09-02","close":21150.0},{"date":"2026-09-03","close":20920.0},{"date":"2026-09-04","close":21205.0},{"date":"2026-09-07","close":20740.0},{"date":"2026-09-08","close":20670.0},{"date":"2026-09-09","close":20450.0},{"date":"2026-09-10","close":20265.0},{"date":"2026-09-11","close":20335.0},{"date":"2026-09-14","close":20445.0},{"date":"2026-09-15","close":20525.0},{"date":"2026-09-16","close":20590.0},{"date":"2026-09-17","close":20625.0},{"date":"2026-09-18","close":20865.0},{"date":"2026-09-21","close":21040.0},{"date":"2026-09-22","close":20820.0},{"date":"2026-09-23","close":20580.0},{"date":"2026-09-28","close":20610.0},{"date":"2026-09-29","close":20430.0},{"date":"2026-09-30","close":20375.0},{"date":"2026-10-01","close":20400.0},{"date":"2026-10-02","close":19890.0},{"date":"2026-10-06","close":19900.0},{"date":"2026-10-07","close":19775.0},{"date":"2026-10-08","close":19645.0},{"date":"2026-10-12","close":19925.0},{"date":"2026-10-13","close":20125.0},{"date":"2026-10-14","close":20170.0},{"date":"2026-10-15","close":19955.0},{"date":"2026-10-16","close":19910.0},{"date":"2026-10-19","close":19890.0},{"date":"2026-10-20","close":19665.0},{"date":"2026-10-21","close":19425.0},{"date":"2026-10-22","close":18760.0},{"date":"2026-10-23","close":18795.0}],"chart_data":[{"date":"2024-10-23","open":18121,"high":18507,"low":18042,"close":18310,"volume":35864},{"date":"2024-10-24","open":18554,"high":18554,"low":18004,"close":18094,"volume":10978},{"date":"2024-10-25","open":18124,"high":18380,"low":18036,"close":18230,"volume":45606},{"date":"2024-10-28","open":18043,"high":18273,"low":18043,"close":18258,"volume":28888},{"date":"2024-10-29","open":18191,"high":18360,"low":18082,"close":18221,"volume":15687},{"date":"2024-10-30","open":18556,"high":18636,"low":18152,"close":18229,"volume":18979},{"date":"2024-10-31","open":17901,"high":17991,"low":17773,"close":17877,"volume":28228},{"date":"2024-11-01","open":17740,"high":18079,"low":17673,"close":17943,"volume":39271},{"date":"2024-11-04","open":18169,"high":18182,"low":17808,"close":17934,"volume":39683},{"date":"2024-11-05","open":18262,"high":18669,"low":18234,"close":18646,"volume":24688},{"date":"2024-11-06","open":18315,"high":18558,"low":18066,"close":18273,"volume":44577},{"date":"2024-11-07","open":18094,"high":18616,"low":18067,"close":18616,"volume":43125},{"date":"2024-11-08","open":18695,"high":18906,"low":18326,"close":18414,"volume":23129},{"date":"2024-11-11","open":18178,"high":18183,"low":17863,"close":18183,"volume":47944},{"date":"2024-11-12","open":18183,"high":18283,"low":17591,"close":17613,"volume":42097},{"date":"2024-11-13","open":17497,"high":17699,"low":17427,"close":17604,"volume":60167},{"date":"2024-11-14","open":17604,"high":17752,"low":17293,"close":17298,"volume":16959},{"date":"2024-11-15","open":17297,"high":17496,"low":17123,"close":17387,"volume":17365},{"date":"2024-11-18","open":17187,"high":17577,"low":17187,"close":17397,"volume":13729},{"date":"2024-11-19","open":17417,"high":17577,"low":17327,"close":17439,"volume":10621},{"date":"2024-11-20","open":17548,"high":17548,"low":17356,"close":17397,"volume":7529},{"date":"2024-11-21","open":17561,"high":17683,"low":17392,"close":17411,"volume":9259},{"date":"2024-11-22","open":17423,"high":17524,"low":17086,"close":17138,"volume":9291},{"date":"2024-11-25","open":17302,"high":17302,"low":17001,"close":17010,"volume":13856},{"date":"2024-11-26","open":17002,"high":17172,"low":16954,"close":16968,"volume":10992},{"date":"2024-11-27","open":16960,"high":17138,"low":16871,"close":17138,"volume":51698},{"date":"2024-11-28","open":17141,"high":17288,"low":17062,"close":17062,"volume":15193},{"date":"2024-11-29","open":17029,"high":17355,"low":17021,"close":17025,"volume":24070},{"date":"2024-12-02","open":17166,"high":17518,"low":17166,"close":17345,"volume":3790},{"date":"2024-12-03","open":17372,"high":17556,"low":17236,"close":17496,"volume":7700},{"date":"2024-12-04","open":17602,"high":17825,"low":17499,"close":17646,"volume":7693},{"date":"2024-12-05","open":17653,"high":17737,"low":17516,"close":17519,"volume":6392},{"date":"2024-12-06","open":17504,"high":17999,"low":17504,"close":17999,"volume":13778},{"date":"2024-12-09","open":18074,"high":18234,"low":17871,"close":18047,"volume":12109},{"date":"2024-12-10","open":19132,"high":19385,"low":18589,"close":18598,"volume":115005},{"date":"2024-12-11","open":18486,"high":18694,"low":18387,"close":18466,"volume":16126},{"date":"2024-12-12","open":18465,"high":18795,"low":18337,"close":18795,"volume":11920},{"date":"2024-12-13","open":18697,"high":18697,"low":18301,"close":18301,"volume":9801},{"date":"2024-12-16","open":18291,"high":18413,"low":18067,"close":18084,"volume":11650},{"date":"2024-12-17","open":18082,"high":18285,"low":18007,"close":18211,"volume":10596},{"date":"2024-12-18","open":18212,"high":18366,"low":18212,"close":18324,"volume":4785},{"date":"2024-12-19","open":18290,"high":18461,"low":18150,"close":18461,"volume":8487},{"date":"2024-12-20","open":18224,"high":18528,"low":18224,"close":18419,"volume":18322},{"date":"2024-12-23","open":18423,"high":18550,"low":18372,"close":18513,"volume":12484},{"date":"2024-12-24","open":18456,"high":18852,"low":18456,"close":18833,"volume":15972},{"date":"2024-12-26","open":18801,"high":18978,"low":18801,"close":18955,"volume":9423},{"date":"2024-12-27","open":18965,"high":19228,"low":18965,"close":19054,"volume":30678},{"date":"2024-12-30","open":19059,"high":19121,"low":18899,"close":19021,"volume":6314},{"date":"2025-01-02","open":19002,"high":19012,"low":18422,"close":18470,"volume":107073},{"date":"2025-01-03","open":18390,"high":18700,"low":18390,"close":18489,"volume":6163},{"date":"2025-01-06","open":18805,"high":18805,"low":18621,"close":18678,"volume":14782},{"date":"2025-01-07","open":18582,"high":18582,"low":17996,"close":18112,"volume":22991},{"date":"2025-01-08","open":18113,"high":18208,"low":17920,"close":18108,"volume":15727},{"date":"2025-01-09","open":18076,"high":18242,"low":18024,"close":18127,"volume":9670},{"date":"2025-01-10","open":18093,"high":18207,"low":17957,"close":17957,"volume":12524},{"date":"2025-01-13","open":17957,"high":17966,"low":17692,"close":17797,"volume":12616},{"date":"2025-01-14","open":17797,"high":18273,"low":17792,"close":18268,"volume":5634},{"date":"2025-01-15","open":18213,"high":18236,"low":18113,"close":18136,"volume":2672},{"date":"2025-01-16","open":18253,"high":18432,"low":18222,"close":18386,"volume":8528},{"date":"2025-01-17","open":18361,"high":18422,"low":18235,"close":18376,"volume":13457},{"date":"2025-01-20","open":18517,"high":18796,"low":18517,"close":18678,"volume":18367},{"date":"2025-01-21","open":18710,"high":18806,"low":18593,"close":18753,"volume":8662},{"date":"2025-01-22","open":18631,"high":18640,"low":18290,"close":18329,"volume":13954},{"date":"2025-01-23","open":18356,"high":18606,"low":18278,"close":18282,"volume":62072},{"date":"2025-01-24","open":18386,"high":18669,"low":18294,"close":18636,"volume":3397},{"date":"2025-01-31","open":18727,"high":19524,"low":18727,"close":19475,"volume":41473},{"date":"2025-02-03","open":19104,"high":19525,"low":18460,"close":19168,"volume":75005},{"date":"2025-02-04","open":19274,"high":19891,"low":19196,"close":19725,"volume":50564},{"date":"2025-02-05","open":19744,"high":19821,"low":19279,"close":19418,"volume":33983},{"date":"2025-02-06","open":19485,"high":19668,"low":19428,"close":19648,"volume":6720},{"date":"2025-02-07","open":19662,"high":20069,"low":19662,"close":19835,"volume":34112},{"date":"2025-02-10","open":19902,"high":20502,"low":19902,"close":20497,"volume":30933},{"date":"2025-02-11","open":20531,"high":20626,"low":20296,"close":20363,"volume":15139},{"date":"2025-02-12","open":20502,"high":20669,"low":20329,"close":20656,"volume":40430},{"date":"2025-02-13","open":20867,"high":21328,"low":20867,"close":21073,"volume":61891},{"date":"2025-02-14","open":20892,"high":21140,"low":20815,"close":21106,"volume":15673},{"date":"2025-02-17","open":21264,"high":21652,"low":21081,"close":21385,"volume":51447},{"date":"2025-02-18","open":21394,"high":21902,"low":21360,"close":21557,"volume":40101},{"date":"2025-02-19","open":21556,"high":21733,"low":21379,"close":21634,"volume":25999},{"date":"2025-02-20","open":21601,"high":21636,"low":21194,"close":21428,"volume":20571},{"date":"2025-02-21","open":21683,"high":21994,"low":21586,"close":21941,"volume":105114},{"date":"2025-02-24","open":21964,"high":22301,"low":21840,"close":22013,"volume":56720},{"date":"2025-02-25","open":21893,"high":21893,"low":21375,"close":21749,"volume":32111},{"date":"2025-02-26","open":21748,"high":22444,"low":21748,"close":22435,"volume":98701},{"date":"2025-02-27","open":22431,"high":22771,"low":22161,"close":22574,"volume":69287},{"date":"2025-02-28","open":22574,"high":22594,"low":21907,"close":22003,"volume":53040},{"date":"2025-03-04","open":21865,"high":21874,"low":21303,"close":21850,"volume":82325},{"date":"2025-03-05","open":21811,"high":22296,"low":21811,"close":22258,"volume":36451},{"date":"2025-03-06","open":22536,"high":22882,"low":22382,"close":22877,"volume":79836},{"date":"2025-03-07","open":22839,"high":23357,"low":22714,"close":22934,"volume":66376},{"date":"2025-03-10","open":22929,"high":23019,"low":22433,"close":22593,"volume":34772},{"date":"2025-03-11","open":22287,"high":22714,"low":22114,"close":22570,"volume":91306},{"date":"2025-03-12","open":22573,"high":23262,"low":22458,"close":22498,"volume":53202},{"date":"2025-03-13","open":22518,"high":22531,"low":22100,"close":22282,"volume":57762},{"date":"2025-03-14","open":22546,"high":23218,"low":22485,"close":23040,"volume":122988},{"date":"2025-03-17","open":23084,"high":23160,"low":22925,"close":22996,"volume":66484},{"date":"2025-03-18","open":23260,"high":23668,"low":23260,"close":23668,"volume":33747},{"date":"2025-03-19","open":23683,"high":23841,"low":23520,"close":23726,"volume":46105},{"date":"2025-03-20","open":23831,"high":23831,"low":23351,"close":23356,"volume":54360},{"date":"2025-03-21","open":23314,"high":23409,"low":22714,"close":22920,"volume":34364},{"date":"2025-03-24","open":22796,"high":22985,"low":22719,"close":22853,"volume":24327},{"date":"2025-03-25","open":22824,"high":22925,"low":22518,"close":22613,"volume":18073},{"date":"2025-03-26","open":22613,"high":22632,"low":22388,"close":22546,"volume":44512},{"date":"2025-03-27","open":22488,"high":22891,"low":22406,"close":22713,"volume":41974},{"date":"2025-03-28","open":22712,"high":22789,"low":22271,"close":22507,"volume":97059},{"date":"2025-03-31","open":22305,"high":22539,"low":22136,"close":22315,"volume":61387},{"date":"2025-04-01","open":22349,"high":22579,"low":22286,"close":22306,"volume":20295},{"date":"2025-04-02","open":22258,"high":22396,"low":22023,"close":22171,"volume":16719},{"date":"2025-04-03","open":22004,"high":22096,"low":21611,"close":21970,"volume":34678},{"date":"2025-04-04","open":21663,"high":21903,"low":21356,"close":21356,"volume":13545},{"date":"2025-04-07","open":21107,"high":21107,"low":19067,"close":19197,"volume":81806},{"date":"2025-04-08","open":19167,"high":19701,"low":19044,"close":19135,"volume":77457},{"date":"2025-04-09","open":19092,"high":19792,"low":18553,"close":19735,"volume":37033},{"date":"2025-04-10","open":19823,"high":21195,"low":19766,"close":20042,"volume":35192},{"date":"2025-04-11","open":19831,"high":20407,"low":19687,"close":20262,"volume":27822},{"date":"2025-04-14","open":20636,"high":20636,"low":20208,"close":20262,"volume":7976},{"date":"2025-04-15","open":20369,"high":20427,"low":20095,"close":20224,"volume":5458},{"date":"2025-04-16","open":20318,"high":20318,"low":19623,"close":19687,"volume":4911},{"date":"2025-04-17","open":19524,"high":20035,"low":19524,"close":19936,"volume":10880},{"date":"2025-04-18","open":19936,"high":20013,"low":19735,"close":20008,"volume":4460},{"date":"2025-04-21","open":20014,"high":20061,"low":19975,"close":20061,"volume":4666},{"date":"2025-04-22","open":20061,"high":20209,"low":19909,"close":20209,"volume":33015},{"date":"2025-04-23","open":20253,"high":21241,"low":20253,"close":20545,"volume":34644},{"date":"2025-04-24","open":20617,"high":20704,"low":20368,"close":20560,"volume":10623},{"date":"2025-04-25","open":20752,"high":20968,"low":20714,"close":20795,"volume":24644},{"date":"2025-04-28","open":20794,"high":20846,"low":20569,"close":20814,"volume":23510},{"date":"2025-04-29","open":20779,"high":20938,"low":20656,"close":20656,"volume":9037},{"date":"2025-04-30","open":20657,"high":20690,"low":20330,"close":20488,"volume":17195},{"date":"2025-05-02","open":20488,"high":21031,"low":20488,"close":20680,"volume":59653},{"date":"2025-05-07","open":20727,"high":21081,"low":20673,"close":20742,"volume":18952},{"date":"2025-05-08","open":20631,"high":20867,"low":20473,"close":20723,"volume":13231},{"date":"2025-05-09","open":20846,"high":21006,"low":20625,"close":20732,"volume":8704},{"date":"2025-05-12","open":20809,"high":21193,"low":20799,"close":21049,"volume":14903},{"date":"2025-05-13","open":21494,"high":21639,"low":21125,"close":21250,"volume":19205},{"date":"2025-05-14","open":21299,"high":21562,"low":21213,"close":21548,"volume":27599},{"date":"2025-05-15","open":21547,"high":21585,"low":21097,"close":21126,"volume":9189},{"date":"2025-05-16","open":21011,"high":21136,"low":20852,"close":20953,"volume":7546},{"date":"2025-05-19","open":20972,"high":21110,"low":20713,"close":21034,"volume":16449},{"date":"2025-05-20","open":21035,"high":21255,"low":21010,"close":21255,"volume":3094},{"date":"2025-05-21","open":21222,"high":21347,"low":21222,"close":21279,"volume":6223},{"date":"2025-05-22","open":21168,"high":21173,"low":20976,"close":21044,"volume":6363},{"date":"2025-05-23","open":21067,"high":21125,"low":20895,"close":20895,"volume":6454},{"date":"2025-05-26","open":20872,"high":20929,"low":20416,"close":20444,"volume":15991},{"date":"2025-05-27","open":20406,"high":20564,"low":20328,"close":20564,"volume":12229},{"date":"2025-05-28","open":20579,"high":20756,"low":20525,"close":20593,"volume":6892},{"date":"2025-05-29","open":20560,"high":20919,"low":20560,"close":20795,"volume":12176},{"date":"2025-05-30","open":20902,"high":20992,"low":20440,"close":20512,"volume":22996},{"date":"2025-06-02","open":20527,"high":20527,"low":19994,"close":20224,"volume":11730},{"date":"2025-06-04","open":20635,"high":20962,"low":20535,"close":20833,"volume":11037},{"date":"2025-06-05","open":20905,"high":20905,"low":20732,"close":20747,"volume":4345},{"date":"2025-06-09","open":20775,"high":21154,"low":20775,"close":21025,"volume":22127},{"date":"2025-06-10","open":21025,"high":21308,"low":21025,"close":21150,"volume":11648},{"date":"2025-06-11","open":21246,"high":21586,"low":21107,"close":21586,"volume":7869},{"date":"2025-06-12","open":21542,"high":21542,"low":21049,"close":21164,"volume":10799},{"date":"2025-06-13","open":21035,"high":21222,"low":20851,"close":20977,"volume":13142},{"date":"2025-06-16","open":20977,"high":21106,"low":20837,"close":21106,"volume":30996},{"date":"2025-06-17","open":20914,"high":21285,"low":20914,"close":20958,"volume":6447},{"date":"2025-06-18","open":20988,"high":21131,"low":20877,"close":20924,"volume":7337},{"date":"2025-06-19","open":20891,"high":21096,"low":20564,"close":20593,"volume":30006},{"date":"2025-06-20","open":20599,"high":20709,"low":20468,"close":20636,"volume":23125},{"date":"2025-06-23","open":20502,"high":21087,"low":20429,"close":21087,"volume":29123},{"date":"2025-06-24","open":21063,"high":21308,"low":20943,"close":21236,"volume":29399},{"date":"2025-06-25","open":21269,"high":21442,"low":21212,"close":21442,"volume":12841},{"date":"2025-06-26","open":21416,"high":21416,"low":21178,"close":21226,"volume":15842},{"date":"2025-06-27","open":21199,"high":21438,"low":21036,"close":21073,"volume":11024},{"date":"2025-06-30","open":21101,"high":21193,"low":20900,"close":21006,"volume":6425},{"date":"2025-07-01","open":20846,"high":21096,"low":20846,"close":21049,"volume":11695},{"date":"2025-07-02","open":21010,"high":21284,"low":20928,"close":21222,"volume":25518},{"date":"2025-07-03","open":21144,"high":21144,"low":20841,"close":20891,"volume":22947},{"date":"2025-07-04","open":20895,"high":21101,"low":20722,"close":20804,"volume":28627},{"date":"2025-07-07","open":21107,"high":21107,"low":20752,"close":20929,"volume":4791},{"date":"2025-07-08","open":20856,"high":21222,"low":20856,"close":21159,"volume":2923},{"date":"2025-07-09","open":21159,"high":21317,"low":20997,"close":21011,"volume":14821},{"date":"2025-07-10","open":21010,"high":21212,"low":20918,"close":21212,"volume":14744},{"date":"2025-07-11","open":21194,"high":21663,"low":21175,"close":21596,"volume":14027},{"date":"2025-07-14","open":21468,"high":21577,"low":21299,"close":21577,"volume":10405},{"date":"2025-07-15","open":21562,"high":21836,"low":21463,"close":21730,"volume":20673},{"date":"2025-07-16","open":21974,"high":22224,"low":21936,"close":22066,"volume":17267},{"date":"2025-07-17","open":22042,"high":22104,"low":21936,"close":22056,"volume":9183},{"date":"2025-07-18","open":22082,"high":22287,"low":22082,"close":22167,"volume":22691},{"date":"2025-07-21","open":22296,"high":22527,"low":22273,"close":22411,"volume":14337},{"date":"2025-07-22","open":22258,"high":22445,"low":22166,"close":22445,"volume":12826},{"date":"2025-07-23","open":22568,"high":22775,"low":22420,"close":22742,"volume":32923},{"date":"2025-07-24","open":22746,"high":22755,"low":22473,"close":22665,"volume":14613},{"date":"2025-07-25","open":22613,"high":22632,"low":22416,"close":22454,"volume":8887},{"date":"2025-07-28","open":22554,"high":22718,"low":22483,"close":22526,"volume":10692},{"date":"2025-07-29","open":22553,"high":22650,"low":22457,"close":22507,"volume":12150},{"date":"2025-07-30","open":22585,"high":22585,"low":22209,"close":22297,"volume":19004},{"date":"2025-07-31","open":22292,"high":22292,"low":22034,"close":22068,"volume":13055},{"date":"2025-08-01","open":22000,"high":22352,"low":22000,"close":22151,"volume":85926},{"date":"2025-08-04","open":21766,"high":21965,"low":21663,"close":21946,"volume":9340},{"date":"2025-08-05","open":21946,"high":22225,"low":21946,"close":22146,"volume":2962},{"date":"2025-08-06","open":22185,"high":22265,"low":22078,"close":22229,"volume":12967},{"date":"2025-08-07","open":22185,"high":22224,"low":21999,"close":22224,"volume":7612},{"date":"2025-08-08","open":22180,"high":22180,"low":22068,"close":22068,"volume":8383},{"date":"2025-08-11","open":21912,"high":22230,"low":21912,"close":22049,"volume":6631},{"date":"2025-08-12","open":22039,"high":22140,"low":21964,"close":22097,"volume":5513},{"date":"2025-08-13","open":22125,"high":22498,"low":22116,"close":22478,"volume":8832},{"date":"2025-08-14","open":22727,"high":22780,"low":22508,"close":22619,"volume":10517},{"date":"2025-08-18","open":22601,"high":22649,"low":22405,"close":22532,"volume":11569},{"date":"2025-08-19","open":22523,"high":22575,"low":22429,"close":22434,"volume":7088},{"date":"2025-08-20","open":22434,"high":22585,"low":22322,"close":22585,"volume":11754},{"date":"2025-08-21","open":22586,"high":22625,"low":22410,"close":22410,"volume":8319},{"date":"2025-08-22","open":22629,"high":22687,"low":22526,"close":22624,"volume":10245},{"date":"2025-08-25","open":23137,"high":23137,"low":22816,"close":23019,"volume":25695},{"date":"2025-08-26","open":22990,"high":23093,"low":22796,"close":23024,"volume":5698},{"date":"2025-08-27","open":23028,"high":23038,"low":22722,"close":22722,"volume":12801},{"date":"2025-08-28","open":22499,"high":22499,"low":22117,"close":22234,"volume":10030},{"date":"2025-08-29","open":22464,"high":22489,"low":22274,"close":22390,"volume":18202},{"date":"2025-09-01","open":22498,"high":22961,"low":22488,"close":22961,"volume":33169},{"date":"2025-09-02","open":22888,"high":22927,"low":22639,"close":22795,"volume":5823},{"date":"2025-09-03","open":22941,"high":23043,"low":22590,"close":22722,"volume":8703},{"date":"2025-09-04","open":22697,"high":22751,"low":22307,"close":22468,"volume":7613},{"date":"2025-09-05","open":22468,"high":22614,"low":22341,"close":22595,"volume":7701},{"date":"2025-09-08","open":22727,"high":22844,"low":22555,"close":22795,"volume":7390},{"date":"2025-09-09","open":22779,"high":23135,"low":22769,"close":22912,"volume":6981},{"date":"2025-09-10","open":23023,"high":23395,"low":23013,"close":23395,"volume":16994},{"date":"2025-09-11","open":23214,"high":23332,"low":23028,"close":23322,"volume":6167},{"date":"2025-09-12","open":23332,"high":23649,"low":23332,"close":23478,"volume":26324},{"date":"2025-09-15","open":23537,"high":23722,"low":23488,"close":23502,"volume":11148},{"date":"2025-09-16","open":23522,"high":23609,"low":23376,"close":23473,"volume":9660},{"date":"2025-09-17","open":23623,"high":23916,"low":23517,"close":23897,"volume":23924},{"date":"2025-09-18","open":23888,"high":24161,"low":23585,"close":23585,"volume":16191},{"date":"2025-09-19","open":23711,"high":23966,"low":23706,"close":23941,"volume":13762},{"date":"2025-09-22","open":23942,"high":23947,"low":23512,"close":23595,"volume":12483},{"date":"2025-09-23","open":23635,"high":23718,"low":23283,"close":23424,"volume":14552},{"date":"2025-09-24","open":23478,"high":23781,"low":23390,"close":23717,"volume":14401},{"date":"2025-09-25","open":23843,"high":24038,"low":23805,"close":23990,"volume":15532},{"date":"2025-09-26","open":23970,"high":24005,"low":23780,"close":23975,"volume":26466},{"date":"2025-09-29","open":24077,"high":24077,"low":23731,"close":23941,"volume":17182},{"date":"2025-09-30","open":24133,"high":24133,"low":23917,"close":24078,"volume":7889},{"date":"2025-10-01","open":24123,"high":24294,"low":24088,"close":24088,"volume":16939},{"date":"2025-10-02","open":24191,"high":24663,"low":24191,"close":24556,"volume":29570},{"date":"2025-10-10","open":24545,"high":24545,"low":23976,"close":24117,"volume":25076},{"date":"2025-10-13","open":23600,"high":23796,"low":23297,"close":23527,"volume":34884},{"date":"2025-10-14","open":23717,"high":24019,"low":23322,"close":23366,"volume":26207},{"date":"2025-10-15","open":23433,"high":23746,"low":23433,"close":23707,"volume":21145},{"date":"2025-10-16","open":23712,"high":23849,"low":23517,"close":23751,"volume":12454},{"date":"2025-10-17","open":23712,"high":23712,"low":23229,"close":23351,"volume":15061},{"date":"2025-10-20","open":23663,"high":24088,"low":23614,"close":23673,"volume":23372},{"date":"2025-10-21","open":23892,"high":24288,"low":23892,"close":24273,"volume":7102},{"date":"2025-10-22","open":24112,"high":24112,"low":23668,"close":23936,"volume":16875},{"date":"2025-10-23","open":23751,"high":24014,"low":23751,"close":24014,"volume":15008},{"date":"2025-10-24","open":24306,"high":24346,"low":24190,"close":24229,"volume":16630},{"date":"2025-10-27","open":24362,"high":24761,"low":24298,"close":24458,"volume":28932},{"date":"2025-10-28","open":24580,"high":24740,"low":24327,"close":24332,"volume":16682},{"date":"2025-10-29","open":24335,"high":24480,"low":24253,"close":24292,"volume":18617},{"date":"2025-10-30","open":24178,"high":24453,"low":23927,"close":23952,"volume":35267},{"date":"2025-10-31","open":24016,"high":24183,"low":23711,"close":23726,"volume":10181},{"date":"2025-11-03","open":23691,"high":24064,"low":23691,"close":24050,"volume":40481,"rsi_14":59.41,"sma_20":24409.43,"sma_60":23686.05,"sma_120":22690.88},{"date":"2025-11-04","open":24217,"high":24260,"low":23789,"close":23971,"volume":12656,"rsi_14":53.91,"sma_20":24403.93,"sma_60":23720.4,"sma_120":22718.43},{"date":"2025-11-05","open":23853,"high":24016,"low":23564,"close":24016,"volume":12329,"rsi_14":53.91,"sma_20":24400.17,"sma_60":23752.11,"sma_120":22746.28},{"date":"2025-11-06","open":24118,"high":24398,"low":24015,"close":24369,"volume":8237,"rsi_14":65.34,"sma_20":24390.6,"sma_60":23788.39,"sma_120":22774.44},{"date":"2025-11-07","open":24525,"high":24525,"low":24340,"close":24403,"volume":8628,"rsi_14":62.04,"sma_20":24405.05,"sma_60":23825.34,"sma_120":22801.18},{"date":"2025-11-10","open":24361,"high":24693,"low":24346,"close":24683,"volume":10034,"rsi_14":57.52,"sma_20":24463.78,"sma_60":23869.66,"sma_120":22827.77},{"date":"2025-11-11","open":24825,"high":25046,"low":24820,"close":24860,"volume":13633,"rsi_14":68.11,"sma_20":24539.75,"sma_60":23917.34,"sma_120":22859.45},{"date":"2025-11-12","open":25067,"high":25381,"low":25003,"close":25155,"volume":21606,"rsi_14":70.6,"sma_20":24613.34,"sma_60":23969.18,"sma_120":22895.09},{"date":"2025-11-13","open":25302,"high":25489,"low":25061,"close":25474,"volume":12860,"rsi_14":71.68,"sma_20":24700.97,"sma_60":24019.99,"sma_120":22932.74},{"date":"2025-11-14","open":25434,"high":25439,"low":24731,"close":24850,"volume":20912,"rsi_14":55.99,"sma_20":24777.2,"sma_60":24057.82,"sma_120":22963.23},{"date":"2025-11-17","open":24772,"high":24772,"low":24511,"close":24644,"volume":7621,"rsi_14":54.64,"sma_20":24826.52,"sma_60":24093.62,"sma_120":22991.76},{"date":"2025-11-18","open":24634,"high":24634,"low":24158,"close":24310,"volume":13580,"rsi_14":50.19,"sma_20":24828.25,"sma_60":24125.41,"sma_120":23019.44},{"date":"2025-11-19","open":24404,"high":24404,"low":24021,"close":24153,"volume":14725,"rsi_14":52.91,"sma_20":24839.14,"sma_60":24151.98,"sma_120":23047.07},{"date":"2025-11-20","open":24173,"high":24399,"low":24099,"close":24099,"volume":21939,"rsi_14":55.68,"sma_20":24843.31,"sma_60":24180.61,"sma_120":23078.07},{"date":"2025-11-21","open":23883,"high":24050,"low":23661,"close":23996,"volume":15284,"rsi_14":49.12,"sma_20":24831.3,"sma_60":24203.85,"sma_120":23107.17},{"date":"2025-11-24","open":24001,"high":24168,"low":23795,"close":24168,"volume":8614,"rsi_14":53.11,"sma_20":24816.44,"sma_60":24223.32,"sma_120":23137.48},{"date":"2025-11-25","open":24305,"high":24462,"low":24246,"close":24246,"volume":2745,"rsi_14":53.61,"sma_20":24811.96,"sma_60":24244.04,"sma_120":23166.75},{"date":"2025-11-26","open":24444,"high":24444,"low":24183,"close":24241,"volume":17309,"rsi_14":47.73,"sma_20":24809.16,"sma_60":24269.77,"sma_120":23198.39},{"date":"2025-11-27","open":24241,"high":24399,"low":24079,"close":24286,"volume":3364,"rsi_14":47.93,"sma_20":24826.16,"sma_60":24304.56,"sma_120":23232.85},{"date":"2025-11-28","open":24286,"high":24286,"low":24148,"close":24207,"volume":1777,"rsi_14":41.02,"sma_20":24850.65,"sma_60":24335.37,"sma_120":23261.46},{"date":"2025-12-01","open":24207,"high":24438,"low":24173,"close":24408,"volume":6973,"rsi_14":41.54,"sma_20":24868.9,"sma_60":24359.89,"sma_120":23292.51},{"date":"2025-12-02","open":24413,"high":24536,"low":24227,"close":24335,"volume":5437,"rsi_14":33.28,"sma_20":24887.38,"sma_60":24385.98,"sma_120":23320.57},{"date":"2025-12-03","open":24443,"high":24467,"low":24030,"close":24050,"volume":2638,"rsi_14":20.53,"sma_20":24889.11,"sma_60":24408.48,"sma_120":23345.16},{"date":"2025-12-04","open":24055,"high":24222,"low":23195,"close":24114,"volume":17431,"rsi_14":30.16,"sma_20":24876.08,"sma_60":24436.37,"sma_120":23366.6},{"date":"2025-12-05","open":24143,"high":24354,"low":24089,"close":24330,"volume":4562,"rsi_14":41.59,"sma_20":24872.32,"sma_60":24465.76,"sma_120":23393.45},{"date":"2025-12-08","open":24354,"high":24497,"low":24192,"close":24325,"volume":6517,"rsi_14":50.49,"sma_20":24854.12,"sma_60":24491.69,"sma_120":23421.84},{"date":"2025-12-09","open":24340,"high":24340,"low":23785,"close":23829,"volume":10316,"rsi_14":41.37,"sma_20":24801.6,"sma_60":24507.19,"sma_120":23444.92},{"date":"2025-12-10","open":23829,"high":23829,"low":23682,"close":23804,"volume":8625,"rsi_14":42.03,"sma_20":24732.87,"sma_60":24514.1,"sma_120":23469.07},{"date":"2025-12-11","open":23873,"high":23996,"low":23809,"close":23883,"volume":5245,"rsi_14":46.9,"sma_20":24651.86,"sma_60":24523.59,"sma_120":23494.17},{"date":"2025-12-12","open":23917,"high":24246,"low":23917,"close":24232,"volume":7062,"rsi_14":51.6,"sma_20":24620.35,"sma_60":24536.34,"sma_120":23525.02},{"date":"2025-12-15","open":24286,"high":24286,"low":23706,"close":23775,"volume":14320,"rsi_14":40.1,"sma_20":24576.13,"sma_60":24540.94,"sma_120":23551.64},{"date":"2025-12-16","open":23775,"high":23775,"low":23205,"close":23426,"volume":7494,"rsi_14":35.03,"sma_20":24531.16,"sma_60":24540.11,"sma_120":23571.48},{"date":"2025-12-17","open":23426,"high":23691,"low":23426,"close":23647,"volume":1757,"rsi_14":38.98,"sma_20":24505.42,"sma_60":24535.82,"sma_120":23591.93},{"date":"2025-12-18","open":23647,"high":23667,"low":23446,"close":23554,"volume":3360,"rsi_14":38.79,"sma_20":24477.68,"sma_60":24535.26,"sma_120":23609.83},{"date":"2025-12-19","open":23927,"high":23927,"low":23613,"close":23839,"volume":7421,"rsi_14":40.49,"sma_20":24469.68,"sma_60":24533.48,"sma_120":23631.97},{"date":"2025-12-22","open":23844,"high":24020,"low":23844,"close":23898,"volume":4009,"rsi_14":42.67,"sma_20":24455.93,"sma_60":24538.58,"sma_120":23655.93},{"date":"2025-12-23","open":23927,"high":24128,"low":23927,"close":23981,"volume":4548,"rsi_14":48.76,"sma_20":24442.46,"sma_60":24548.02,"sma_120":23681.16},{"date":"2025-12-24","open":23986,"high":24016,"low":23534,"close":23534,"volume":7416,"rsi_14":40.84,"sma_20":24406.5,"sma_60":24544.89,"sma_120":23702.23},{"date":"2025-12-26","open":23534,"high":23534,"low":23230,"close":23387,"volume":22614,"rsi_14":34.76,"sma_20":24360.75,"sma_60":24534.6,"sma_120":23720.58},{"date":"2025-12-29","open":23564,"high":23564,"low":23186,"close":23186,"volume":9505,"rsi_14":32.69,"sma_20":24308.75,"sma_60":24521.14,"sma_120":23740.04},{"date":"2025-12-30","open":23190,"high":23475,"low":23063,"close":23475,"volume":7921,"rsi_14":44.27,"sma_20":24261.25,"sma_60":24513.19,"sma_120":23762.68},{"date":"2026-01-02","open":23475,"high":24055,"low":23161,"close":23986,"volume":51533,"rsi_14":52.54,"sma_20":24243.5,"sma_60":24511.6,"sma_120":23788.61},{"date":"2026-01-05","open":23957,"high":24197,"low":23947,"close":24016,"volume":8237,"rsi_14":51.88,"sma_20":24241.75,"sma_60":24510.34,"sma_120":23812.84},{"date":"2026-01-06","open":24025,"high":24359,"low":24025,"close":24330,"volume":10228,"rsi_14":51.41,"sma_20":24252.75,"sma_60":24506.48,"sma_120":23840.99},{"date":"2026-01-07","open":24305,"high":24305,"low":23868,"close":23971,"volume":7675,"rsi_14":52.9,"sma_20":24234.5,"sma_60":24503.96,"sma_120":23864.38},{"date":"2026-01-08","open":23971,"high":23971,"low":23574,"close":23618,"volume":6437,"rsi_14":52.82,"sma_20":24198.5,"sma_60":24505.46,"sma_120":23881.53},{"date":"2026-01-09","open":23804,"high":23996,"low":23780,"close":23961,"volume":13403,"rsi_14":54.47,"sma_20":24205.25,"sma_60":24515.54,"sma_120":23901.76},{"date":"2026-01-12","open":24153,"high":24507,"low":23957,"close":24507,"volume":14959,"rsi_14":62.0,"sma_20":24241.0,"sma_60":24529.07,"sma_120":23925.31},{"date":"2026-01-13","open":24733,"high":25008,"low":24644,"close":24644,"volume":14553,"rsi_14":60.54,"sma_20":24279.75,"sma_60":24544.19,"sma_120":23947.17},{"date":"2026-01-14","open":24737,"high":25047,"low":24733,"close":24875,"volume":14822,"rsi_14":62.24,"sma_20":24312.5,"sma_60":24570.02,"sma_120":23971.08},{"date":"2026-01-15","open":24664,"high":24949,"low":24575,"close":24698,"volume":16992,"rsi_14":58.77,"sma_20":24359.5,"sma_60":24587.38,"sma_120":23992.55},{"date":"2026-01-16","open":24737,"high":24978,"low":24561,"close":24615,"volume":4912,"rsi_14":64.51,"sma_20":24420.0,"sma_60":24593.13,"sma_120":24011.23},{"date":"2026-01-19","open":24458,"high":24556,"low":24237,"close":24448,"volume":13508,"rsi_14":64.17,"sma_20":24460.75,"sma_60":24601.77,"sma_120":24028.21},{"date":"2026-01-20","open":24448,"high":24512,"low":24256,"close":24433,"volume":11840,"rsi_14":67.54,"sma_20":24505.5,"sma_60":24608.83,"sma_120":24042.54},{"date":"2026-01-21","open":24305,"high":24330,"low":24065,"close":24222,"volume":26589,"rsi_14":60.73,"sma_20":24525.0,"sma_60":24608.66,"sma_120":24055.72},{"date":"2026-01-22","open":24187,"high":24354,"low":24163,"close":24163,"volume":14908,"rsi_14":52.92,"sma_20":24538.5,"sma_60":24603.62,"sma_120":24070.21},{"date":"2026-01-23","open":24305,"high":24507,"low":24227,"close":24305,"volume":6058,"rsi_14":54.62,"sma_20":24555.0,"sma_60":24603.14,"sma_120":24085.29},{"date":"2026-01-26","open":24158,"high":24158,"low":23785,"close":23868,"volume":17785,"rsi_14":42.92,"sma_20":24572.0,"sma_60":24595.89,"sma_120":24096.81},{"date":"2026-01-27","open":24020,"high":24286,"low":23878,"close":24232,"volume":11092,"rsi_14":53.98,"sma_20":24615.0,"sma_60":24600.64,"sma_120":24113.2},{"date":"2026-01-28","open":24124,"high":24482,"low":23868,"close":24453,"volume":11367,"rsi_14":63.32,"sma_20":24679.5,"sma_60":24612.97,"sma_120":24133.41},{"date":"2026-01-29","open":24240,"high":24665,"low":24186,"close":24556,"volume":20451,"rsi_14":58.6,"sma_20":24728.75,"sma_60":24619.63,"sma_120":24152.84},{"date":"2026-01-30","open":24655,"high":24655,"low":24226,"close":24280,"volume":12104,"rsi_14":43.3,"sma_20":24738.0,"sma_60":24622.96,"sma_120":24171.68},{"date":"2026-02-02","open":24092,"high":24290,"low":23782,"close":23787,"volume":7274,"rsi_14":33.22,"sma_20":24720.75,"sma_60":24617.2,"sma_120":24184.66},{"date":"2026-02-03","open":23791,"high":23994,"low":23318,"close":23762,"volume":31833,"rsi_14":27.16,"sma_20":24686.25,"sma_60":24605.03,"sma_120":24196.71},{"date":"2026-02-04","open":23762,"high":23841,"low":23530,"close":23841,"volume":16636,"rsi_14":31.24,"sma_20":24674.0,"sma_60":24593.61,"sma_120":24209.47},{"date":"2026-02-05","open":23708,"high":23944,"low":23490,"close":23870,"volume":8428,"rsi_14":33.07,"sma_20":24681.25,"sma_60":24577.96,"sma_120":24223.81},{"date":"2026-02-06","open":23865,"high":24033,"low":23658,"close":23920,"volume":15173,"rsi_14":36.73,"sma_20":24673.5,"sma_60":24560.12,"sma_120":24238.73},{"date":"2026-02-09","open":23935,"high":24379,"low":23935,"close":24107,"volume":16729,"rsi_14":41.52,"sma_20":24647.5,"sma_60":24540.46,"sma_120":24254.82},{"date":"2026-02-10","open":24423,"high":24423,"low":24161,"close":24374,"volume":3648,"rsi_14":50.75,"sma_20":24628.0,"sma_60":24519.87,"sma_120":24269.93},{"date":"2026-02-11","open":24438,"high":24438,"low":24201,"close":24201,"volume":4751,"rsi_14":48.66,"sma_20":24588.0,"sma_60":24506.95,"sma_120":24282.38},{"date":"2026-02-12","open":24339,"high":24339,"low":23801,"close":23910,"volume":7855,"rsi_14":41.26,"sma_20":24542.25,"sma_60":24492.63,"sma_120":24293.13},{"date":"2026-02-13","open":23826,"high":23826,"low":23323,"close":23574,"volume":11195,"rsi_14":42.78,"sma_20":24483.75,"sma_60":24478.3,"sma_120":24301.86},{"date":"2026-02-19","open":23574,"high":23870,"low":23574,"close":23787,"volume":11115,"rsi_14":39.48,"sma_20":24444.5,"sma_60":24470.22,"sma_120":24311.1},{"date":"2026-02-20","open":23787,"high":23846,"low":23357,"close":23510,"volume":16350,"rsi_14":30.47,"sma_20":24392.0,"sma_60":24458.39,"sma_120":24319.5},{"date":"2026-02-23","open":23870,"high":24048,"low":23510,"close":23880,"volume":17294,"rsi_14":38.97,"sma_20":24369.0,"sma_60":24454.56,"sma_120":24329.21},{"date":"2026-02-24","open":23599,"high":23870,"low":23362,"close":23367,"volume":15140,"rsi_14":36.17,"sma_20":24323.0,"sma_60":24439.14,"sma_120":24331.23},{"date":"2026-02-25","open":23510,"high":23683,"low":23199,"close":23199,"volume":17650,"rsi_14":40.13,"sma_20":24261.25,"sma_60":24419.57,"sma_120":24331.8},{"date":"2026-02-26","open":23199,"high":23298,"low":22745,"close":22834,"volume":18674,"rsi_14":36.01,"sma_20":24203.25,"sma_60":24393.92,"sma_120":24331.84},{"date":"2026-02-27","open":22617,"high":22972,"low":22612,"close":22972,"volume":17482,"rsi_14":37.13,"sma_20":24133.75,"sma_60":24369.83,"sma_120":24337.2},{"date":"2026-03-03","open":22893,"high":23193,"low":22765,"close":22898,"volume":26536,"rsi_14":37.2,"sma_20":24054.67,"sma_60":24347.64,"sma_120":24341.51},{"date":"2026-03-04","open":23130,"high":23130,"low":22286,"close":22390,"volume":41789,"rsi_14":31.44,"sma_20":23950.19,"sma_60":24313.4,"sma_120":24336.65},{"date":"2026-03-05","open":22400,"high":22814,"low":22326,"close":22361,"volume":12448,"rsi_14":27.7,"sma_20":23858.23,"sma_60":24279.91,"sma_120":24332.95},{"date":"2026-03-06","open":22495,"high":22972,"low":22391,"close":22972,"volume":12287,"rsi_14":33.93,"sma_20":23822.37,"sma_60":24261.62,"sma_120":24335.05},{"date":"2026-03-09","open":22667,"high":23002,"low":22296,"close":23002,"volume":39444,"rsi_14":35.95,"sma_20":23789.28,"sma_60":24242.76,"sma_120":24339.56},{"date":"2026-03-10","open":23289,"high":23289,"low":22648,"close":22938,"volume":9001,"rsi_14":38.17,"sma_20":23748.89,"sma_60":24219.13,"sma_120":24342.45},{"date":"2026-03-11","open":23289,"high":23289,"low":22885,"close":22948,"volume":11569,"rsi_14":42.19,"sma_20":23707.5,"sma_60":24195.75,"sma_120":24343.72},{"date":"2026-03-12","open":22553,"high":23258,"low":22553,"close":23086,"volume":2627,"rsi_14":40.91,"sma_20":23670.69,"sma_60":24183.15,"sma_120":24345.17},{"date":"2026-03-13","open":22904,"high":23466,"low":22904,"close":23352,"volume":11316,"rsi_14":49.23,"sma_20":23637.91,"sma_60":24175.47,"sma_120":24344.79},{"date":"2026-03-16","open":23367,"high":23752,"low":23170,"close":23752,"volume":6827,"rsi_14":49.72,"sma_20":23611.99,"sma_60":24173.25,"sma_120":24348.42},{"date":"2026-03-17","open":23825,"high":24166,"low":23713,"close":23713,"volume":14408,"rsi_14":58.11,"sma_20":23592.84,"sma_60":24164.45,"sma_120":24350.39},{"date":"2026-03-18","open":24147,"high":24147,"low":23486,"close":23589,"volume":14994,"rsi_14":59.01,"sma_20":23582.12,"sma_60":24161.29,"sma_120":24351.11},{"date":"2026-03-19","open":23589,"high":23594,"low":23214,"close":23466,"volume":35777,"rsi_14":64.66,"sma_20":23582.15,"sma_60":24161.97,"sma_120":24351.04},{"date":"2026-03-20","open":23120,"high":23421,"low":23120,"close":23170,"volume":18530,"rsi_14":55.68,"sma_20":23556.36,"sma_60":24153.87,"sma_120":24344.85},{"date":"2026-03-23","open":23397,"high":23397,"low":22504,"close":22568,"volume":23723,"rsi_14":44.9,"sma_20":23513.94,"sma_60":24137.15,"sma_120":24336.2},{"date":"2026-03-24","open":23253,"high":23253,"low":22577,"close":22755,"volume":5728,"rsi_14":56.26,"sma_20":23462.33,"sma_60":24118.78,"sma_120":24326.13},{"date":"2026-03-25","open":22756,"high":23239,"low":22756,"close":22977,"volume":5642,"rsi_14":59.89,"sma_20":23447.97,"sma_60":24103.16,"sma_120":24320.87},{"date":"2026-03-26","open":23110,"high":23254,"low":22751,"close":22770,"volume":2335,"rsi_14":46.27,"sma_20":23431.58,"sma_60":24082.61,"sma_120":24315.31},{"date":"2026-03-27","open":23091,"high":23091,"low":22751,"close":23076,"volume":15054,"rsi_14":51.24,"sma_20":23449.26,"sma_60":24074.84,"sma_120":24309.86},{"date":"2026-03-30","open":23114,"high":23114,"low":22483,"close":22834,"volume":10086,"rsi_14":48.39,"sma_20":23447.67,"sma_60":24065.47,"sma_120":24300.04},{"date":"2026-03-31","open":22573,"high":23189,"low":22573,"close":23071,"volume":12071,"rsi_14":51.83,"sma_20":23456.42,"sma_60":24063.53,"sma_120":24292.34},{"date":"2026-04-01","open":23268,"high":23268,"low":22899,"close":23002,"volume":16424,"rsi_14":48.73,"sma_20":23487.57,"sma_60":24055.5,"sma_120":24284.35},{"date":"2026-04-02","open":23234,"high":23234,"low":22942,"close":22967,"volume":13704,"rsi_14":43.76,"sma_20":23518.41,"sma_60":24038.21,"sma_120":24274.91},{"date":"2026-04-03","open":22923,"high":23179,"low":22805,"close":22805,"volume":4806,"rsi_14":33.38,"sma_20":23509.91,"sma_60":24017.68,"sma_120":24264.01},{"date":"2026-04-06","open":23111,"high":23111,"low":22800,"close":22810,"volume":1758,"rsi_14":32.67,"sma_20":23494.74,"sma_60":23990.09,"sma_120":24248.28},{"date":"2026-04-07","open":22824,"high":22992,"low":22795,"close":22795,"volume":2457,"rsi_14":33.94,"sma_20":23482.14,"sma_60":23968.34,"sma_120":24236.15},{"date":"2026-04-08","open":22948,"high":23338,"low":22948,"close":23002,"volume":9619,"rsi_14":40.12,"sma_20":23479.53,"sma_60":23956.09,"sma_120":24230.78},{"date":"2026-04-09","open":22958,"high":23190,"low":22958,"close":23022,"volume":3016,"rsi_14":45.12,"sma_20":23470.84,"sma_60":23938.34,"sma_120":24226.94},{"date":"2026-04-10","open":23022,"high":23288,"low":22800,"close":23120,"volume":5073,"rsi_14":60.58,"sma_20":23453.61,"sma_60":23913.01,"sma_120":24221.04},{"date":"2026-04-13","open":22706,"high":23106,"low":22706,"close":23037,"volume":4693,"rsi_14":54.35,"sma_20":23411.78,"sma_60":23883.93,"sma_120":24214.06},{"date":"2026-04-14","open":23046,"high":23486,"low":22933,"close":23190,"volume":8723,"rsi_14":52.73,"sma_20":23379.69,"sma_60":23853.51,"sma_120":24211.76},{"date":"2026-04-15","open":23619,"high":23619,"low":23111,"close":23135,"volume":8366,"rsi_14":57.26,"sma_20":23351.15,"sma_60":23825.18,"sma_120":24206.28},{"date":"2026-04-16","open":23135,"high":23589,"low":23135,"close":23589,"volume":5476,"rsi_14":60.5,"sma_20":23351.88,"sma_60":23805.93,"sma_120":24199.53},{"date":"2026-04-17","open":23584,"high":23624,"low":23392,"close":23486,"volume":4095,"rsi_14":65.17,"sma_20":23362.42,"sma_60":23787.76,"sma_120":24194.76},{"date":"2026-04-20","open":23239,"high":23762,"low":23239,"close":23614,"volume":3294,"rsi_14":62.92,"sma_20":23410.09,"sma_60":23772.01,"sma_120":24190.42},{"date":"2026-04-21","open":23614,"high":23826,"low":23545,"close":23648,"volume":3974,"rsi_14":66.34,"sma_20":23449.95,"sma_60":23760.43,"sma_120":24184.54},{"date":"2026-04-22","open":23969,"high":23969,"low":23412,"close":23495,"volume":3372,"rsi_14":61.92,"sma_20":23470.81,"sma_60":23747.26,"sma_120":24175.44},{"date":"2026-04-23","open":23288,"high":23441,"low":23229,"close":23357,"volume":6892,"rsi_14":62.79,"sma_20":23495.2,"sma_60":23729.34,"sma_120":24166.24},{"date":"2026-04-24","open":23357,"high":23461,"low":23135,"close":23461,"volume":4062,"rsi_14":68.64,"sma_20":23509.27,"sma_60":23720.59,"sma_120":24158.24},{"date":"2026-04-27","open":23298,"high":23456,"low":23254,"close":23288,"volume":5316,"rsi_14":62.95,"sma_20":23526.86,"sma_60":23702.76,"sma_120":24151.7},{"date":"2026-04-28","open":23387,"high":23387,"low":22844,"close":22918,"volume":35538,"rsi_14":47.97,"sma_20":23513.68,"sma_60":23674.93,"sma_120":24143.95},{"date":"2026-04-29","open":22937,"high":23342,"low":22912,"close":23337,"volume":9891,"rsi_14":56.05,"sma_20":23524.27,"sma_60":23654.01,"sma_120":24136.82},{"date":"2026-04-30","open":23302,"high":23505,"low":23129,"close":23208,"volume":9289,"rsi_14":51.39,"sma_20":23530.14,"sma_60":23635.59,"sma_120":24129.28},{"date":"2026-05-04","open":23208,"high":23480,"low":23184,"close":23223,"volume":9683,"rsi_14":53.48,"sma_20":23545.0,"sma_60":23625.76,"sma_120":24121.48},{"date":"2026-05-06","open":23263,"high":23263,"low":22813,"close":23016,"volume":12928,"rsi_14":46.09,"sma_20":23554.5,"sma_60":23612.84,"sma_120":24108.94},{"date":"2026-05-07","open":22917,"high":23391,"low":22917,"close":23307,"volume":49949,"rsi_14":52.83,"sma_20":23579.5,"sma_60":23603.51,"sma_120":24098.56},{"date":"2026-05-08","open":23436,"high":23515,"low":23208,"close":23505,"volume":6144,"rsi_14":47.88,"sma_20":23604.0,"sma_60":23597.01,"sma_120":24087.48},{"date":"2026-05-11","open":23504,"high":23662,"low":23287,"close":23618,"volume":11177,"rsi_14":52.31,"sma_20":23633.25,"sma_60":23591.59,"sma_120":24075.85},{"date":"2026-05-12","open":23865,"high":23998,"low":23737,"close":23791,"volume":4661,"rsi_14":53.16,"sma_20":23666.25,"sma_60":23585.93,"sma_120":24063.19},{"date":"2026-05-13","open":23746,"high":23984,"low":23746,"close":23796,"volume":5405,"rsi_14":52.6,"sma_20":23703.75,"sma_60":23575.84,"sma_120":24047.86},{"date":"2026-05-14","open":23811,"high":24344,"low":23811,"close":23855,"volume":7714,"rsi_14":57.17,"sma_20":23736.5,"sma_60":23569.68,"sma_120":24038.31},{"date":"2026-05-15","open":23737,"high":23855,"low":23504,"close":23534,"volume":4255,"rsi_14":53.09,"sma_20":23755.75,"sma_60":23563.01,"sma_120":24027.82},{"date":"2026-05-18","open":23214,"high":23481,"low":23115,"close":23258,"volume":8214,"rsi_14":45.93,"sma_20":23738.0,"sma_60":23557.34,"sma_120":24017.82},{"date":"2026-05-19","open":23514,"high":23519,"low":23183,"close":23475,"volume":9476,"rsi_14":53.02,"sma_20":23736.5,"sma_60":23551.76,"sma_120":24010.99},{"date":"2026-05-20","open":23475,"high":23692,"low":23317,"close":23416,"volume":6515,"rsi_14":59.72,"sma_20":23725.5,"sma_60":23549.84,"sma_120":24004.12},{"date":"2026-05-21","open":23283,"high":23500,"low":23184,"close":23184,"volume":8125,"rsi_14":46.67,"sma_20":23701.0,"sma_60":23537.76,"sma_120":23996.16},{"date":"2026-05-22","open":23184,"high":23500,"low":23110,"close":23500,"volume":5437,"rsi_14":55.86,"sma_20":23700.25,"sma_60":23539.68,"sma_120":23989.41},{"date":"2026-05-26","open":23520,"high":23703,"low":23209,"close":23362,"volume":14283,"rsi_14":52.65,"sma_20":23699.5,"sma_60":23542.09,"sma_120":23980.83},{"date":"2026-05-27","open":23322,"high":23386,"low":22892,"close":22902,"volume":9775,"rsi_14":48.01,"sma_20":23670.25,"sma_60":23542.93,"sma_120":23968.42},{"date":"2026-05-28","open":22714,"high":22986,"low":22478,"close":22651,"volume":5735,"rsi_14":38.35,"sma_20":23637.0,"sma_60":23537.18,"sma_120":23953.5},{"date":"2026-05-29","open":22650,"high":23045,"low":22625,"close":23011,"volume":9634,"rsi_14":41.72,"sma_20":23640.75,"sma_60":23536.95,"sma_120":23942.3},{"date":"2026-06-01","open":23012,"high":23456,"low":22834,"close":23110,"volume":21439,"rsi_14":41.43,"sma_20":23629.25,"sma_60":23547.03,"sma_120":23930.21},{"date":"2026-06-02","open":23435,"high":23811,"low":23035,"close":23801,"volume":11786,"rsi_14":50.14,"sma_20":23659.25,"sma_60":23569.26,"sma_120":23924.59},{"date":"2026-06-04","open":23598,"high":23895,"low":23460,"close":23465,"volume":6186,"rsi_14":45.67,"sma_20":23671.5,"sma_60":23575.47,"sma_120":23918.55},{"date":"2026-06-05","open":23223,"high":23801,"low":23223,"close":23455,"volume":5719,"rsi_14":44.69,"sma_20":23693.75,"sma_60":23581.0,"sma_120":23911.88},{"date":"2026-06-08","open":23169,"high":23569,"low":23055,"close":23055,"volume":4557,"rsi_14":43.77,"sma_20":23681.0,"sma_60":23580.88,"sma_120":23900.0},{"date":"2026-06-09","open":22917,"high":23341,"low":22783,"close":22892,"volume":4827,"rsi_14":45.11,"sma_20":23650.0,"sma_60":23577.84,"sma_120":23886.8},{"date":"2026-06-10","open":23091,"high":23091,"low":22700,"close":22883,"volume":2662,"rsi_14":41.6,"sma_20":23612.75,"sma_60":23572.28,"sma_120":23877.71},{"date":"2026-06-11","open":23051,"high":23061,"low":22592,"close":22715,"volume":5247,"rsi_14":40.35,"sma_20":23558.25,"sma_60":23559.37,"sma_120":23867.42},{"date":"2026-06-12","open":23090,"high":23099,"low":22719,"close":23001,"volume":2449,"rsi_14":47.52,"sma_20":23518.0,"sma_60":23544.51,"sma_120":23858.88},{"date":"2026-06-15","open":23307,"high":23307,"low":22749,"close":22912,"volume":9257,"rsi_14":41.51,"sma_20":23470.25,"sma_60":23528.81,"sma_120":23846.63},{"date":"2026-06-16","open":23228,"high":23262,"low":22567,"close":22567,"volume":5500,"rsi_14":39.17,"sma_20":23421.25,"sma_60":23509.38,"sma_120":23835.34},{"date":"2026-06-17","open":22414,"high":22705,"low":22320,"close":22384,"volume":3634,"rsi_14":42.36,"sma_20":23377.0,"sma_60":23488.96,"sma_120":23825.46},{"date":"2026-06-18","open":22714,"high":22714,"low":21910,"close":21934,"volume":18048,"rsi_14":40.03,"sma_20":23299.0,"sma_60":23465.97,"sma_120":23809.92},{"date":"2026-06-19","open":22033,"high":22418,"low":22023,"close":22023,"volume":4512,"rsi_14":35.12,"sma_20":23228.5,"sma_60":23454.7,"sma_120":23795.92},{"date":"2026-06-22","open":22694,"high":22694,"low":21727,"close":22097,"volume":8758,"rsi_14":34.63,"sma_20":23173.5,"sma_60":23441.48,"sma_120":23780.13},{"date":"2026-06-23","open":22241,"high":22241,"low":21564,"close":21564,"volume":6464,"rsi_14":14.33,"sma_20":23075.5,"sma_60":23415.52,"sma_120":23759.34},{"date":"2026-06-24","open":21568,"high":21914,"low":21514,"close":21702,"volume":10026,"rsi_14":20.0,"sma_20":22991.5,"sma_60":23395.4,"sma_120":23739.0},{"date":"2026-06-25","open":21545,"high":21856,"low":21184,"close":21322,"volume":7439,"rsi_14":17.76,"sma_20":22911.5,"sma_60":23363.67,"sma_120":23719.25},{"date":"2026-06-26","open":21283,"high":21322,"low":20725,"close":20794,"volume":13899,"rsi_14":17.1,"sma_20":22817.5,"sma_60":23327.12,"sma_120":23696.3},{"date":"2026-06-29","open":20794,"high":21466,"low":20740,"close":21367,"volume":24201,"rsi_14":30.17,"sma_20":22734.25,"sma_60":23296.23,"sma_120":23679.88},{"date":"2026-06-30","open":21327,"high":21411,"low":20967,"close":21243,"volume":19884,"rsi_14":29.3,"sma_20":22639.75,"sma_60":23264.42,"sma_120":23659.96},{"date":"2026-07-01","open":21164,"high":21514,"low":21164,"close":21460,"volume":28748,"rsi_14":34.36,"sma_20":22521.25,"sma_60":23236.88,"sma_120":23637.55},{"date":"2026-07-02","open":21545,"high":21920,"low":21293,"close":21564,"volume":13450,"rsi_14":31.23,"sma_20":22425.0,"sma_60":23213.83,"sma_120":23615.75},{"date":"2026-07-03","open":21524,"high":21756,"low":21450,"close":21549,"volume":7459,"rsi_14":31.84,"sma_20":22328.5,"sma_60":23192.25,"sma_120":23591.17},{"date":"2026-07-06","open":21362,"high":21836,"low":21342,"close":21772,"volume":4796,"rsi_14":39.05,"sma_20":22263.5,"sma_60":23174.67,"sma_120":23571.5},{"date":"2026-07-07","open":21761,"high":21973,"low":21509,"close":21628,"volume":2172,"rsi_14":39.48,"sma_20":22199.5,"sma_60":23151.17,"sma_120":23553.63},{"date":"2026-07-08","open":21588,"high":22206,"low":21450,"close":22206,"volume":14179,"rsi_14":53.65,"sma_20":22165.25,"sma_60":23137.08,"sma_120":23537.71},{"date":"2026-07-09","open":21929,"high":22260,"low":21875,"close":21939,"volume":12146,"rsi_14":48.92,"sma_20":22126.0,"sma_60":23116.83,"sma_120":23514.92},{"date":"2026-07-10","open":21940,"high":22518,"low":21940,"close":22152,"volume":4800,"rsi_14":50.67,"sma_20":22083.0,"sma_60":23101.58,"sma_120":23492.75},{"date":"2026-07-13","open":22152,"high":22335,"low":21890,"close":21974,"volume":11303,"rsi_14":55.57,"sma_20":22035.5,"sma_60":23080.75,"sma_120":23467.13},{"date":"2026-07-14","open":21944,"high":22102,"low":21657,"close":22102,"volume":4091,"rsi_14":55.45,"sma_20":22012.0,"sma_60":23063.0,"sma_120":23444.09},{"date":"2026-07-15","open":22103,"high":22315,"low":21895,"close":22226,"volume":3382,"rsi_14":63.24,"sma_20":22004.0,"sma_60":23039.67,"sma_120":23422.8},{"date":"2026-07-16","open":22226,"high":22656,"low":22226,"close":22537,"volume":8647,"rsi_14":77.28,"sma_20":22034.5,"sma_60":23023.33,"sma_120":23405.55},{"date":"2026-07-20","open":22536,"high":22699,"low":22176,"close":22418,"volume":13321,"rsi_14":69.19,"sma_20":22054.5,"sma_60":23002.83,"sma_120":23387.42},{"date":"2026-07-21","open":22438,"high":22739,"low":22368,"close":22586,"volume":5656,"rsi_14":74.11,"sma_20":22079.25,"sma_60":22984.58,"sma_120":23372.5},{"date":"2026-07-22","open":22586,"high":22620,"low":22250,"close":22280,"volume":6609,"rsi_14":64.26,"sma_20":22115.5,"sma_60":22963.75,"sma_120":23355.5},{"date":"2026-07-23","open":22236,"high":22478,"low":22073,"close":22290,"volume":7843,"rsi_14":63.06,"sma_20":22145.25,"sma_60":22945.42,"sma_120":23337.38},{"date":"2026-07-24","open":22246,"high":22404,"low":21979,"close":22053,"volume":6335,"rsi_14":58.39,"sma_20":22182.25,"sma_60":22921.33,"sma_120":23320.96},{"date":"2026-07-27","open":22009,"high":22468,"low":21999,"close":22384,"volume":3695,"rsi_14":59.84,"sma_20":22262.75,"sma_60":22905.75,"sma_120":23304.25},{"date":"2026-07-28","open":22349,"high":22778,"low":22329,"close":22433,"volume":7031,"rsi_14":63.34,"sma_20":22316.75,"sma_60":22897.25,"sma_120":23286.09},{"date":"2026-07-29","open":22438,"high":22897,"low":22438,"close":22611,"volume":61670,"rsi_14":52.53,"sma_20":22372.0,"sma_60":22880.33,"sma_120":23267.17},{"date":"2026-07-30","open":22615,"high":22955,"low":22555,"close":22710,"volume":1869,"rsi_14":60.33,"sma_20":22421.0,"sma_60":22867.17,"sma_120":23251.38},{"date":"2026-07-31","open":22665,"high":22905,"low":22415,"close":22505,"volume":36469,"rsi_14":51.57,"sma_20":22454.5,"sma_60":22850.33,"sma_120":23238.05},{"date":"2026-08-03","open":22505,"high":22745,"low":22345,"close":22460,"volume":4675,"rsi_14":54.67,"sma_20":22486.5,"sma_60":22836.25,"sma_120":23224.55},{"date":"2026-08-04","open":22725,"high":22820,"low":22215,"close":22390,"volume":2313,"rsi_14":50.23,"sma_20":22503.75,"sma_60":22816.08,"sma_120":23209.8},{"date":"2026-08-05","open":22390,"high":22595,"low":22225,"close":22350,"volume":3531,"rsi_14":46.32,"sma_20":22526.25,"sma_60":22791.92,"sma_120":23194.46},{"date":"2026-08-06","open":22150,"high":22420,"low":21965,"close":22180,"volume":6344,"rsi_14":33.67,"sma_20":22511.0,"sma_60":22763.0,"sma_120":23177.3},{"date":"2026-08-07","open":22140,"high":22335,"low":21990,"close":21990,"volume":443,"rsi_14":32.51,"sma_20":22499.75,"sma_60":22728.0,"sma_120":23156.96},{"date":"2026-08-10","open":21990,"high":22260,"low":21990,"close":22245,"volume":1464,"rsi_14":42.09,"sma_20":22338.3,"sma_60":22460.2,"sma_120":23010.66},{"date":"2026-08-11","open":22245,"high":22415,"low":22105,"close":22125,"volume":1199,"rsi_14":46.02,"sma_20":22345.7,"sma_60":22431.3,"sma_120":22990.66},{"date":"2026-08-12","open":22085,"high":22145,"low":21745,"close":21870,"volume":28761,"rsi_14":40.56,"sma_20":22333.9,"sma_60":22403.5,"sma_120":22971.0},{"date":"2026-08-13","open":21825,"high":21970,"low":21720,"close":21795,"volume":1738,"rsi_14":43.72,"sma_20":22312.2,"sma_60":22379.07,"sma_120":22953.54},{"date":"2026-08-14","open":21755,"high":21800,"low":21620,"close":21645,"volume":1617,"rsi_14":30.45,"sma_20":22267.45,"sma_60":22348.5,"sma_120":22933.04},{"date":"2026-08-18","open":21685,"high":21845,"low":21610,"close":21750,"volume":2357,"rsi_14":32.41,"sma_20":22233.85,"sma_60":22320.67,"sma_120":22915.75},{"date":"2026-08-19","open":21765,"high":21855,"low":21585,"close":21705,"volume":19058,"rsi_14":25.0,"sma_20":22189.6,"sma_60":22295.97,"sma_120":22894.95},{"date":"2026-08-20","open":21535,"high":21895,"low":21535,"close":21850,"volume":9161,"rsi_14":27.01,"sma_20":22167.9,"sma_60":22268.42,"sma_120":22879.7},{"date":"2026-08-21","open":21810,"high":21850,"low":21635,"close":21850,"volume":4470,"rsi_14":30.33,"sma_20":22145.75,"sma_60":22243.17,"sma_120":22865.87},{"date":"2026-08-24","open":21910,"high":21910,"low":21300,"close":21445,"volume":5637,"rsi_14":24.94,"sma_20":22115.2,"sma_60":22218.82,"sma_120":22851.75},{"date":"2026-08-25","open":21405,"high":21475,"low":21285,"close":21465,"volume":6294,"rsi_14":26.58,"sma_20":22069.1,"sma_60":22199.0,"sma_120":22836.62},{"date":"2026-08-26","open":21425,"high":21710,"low":21335,"close":21650,"volume":3335,"rsi_14":33.49,"sma_20":22029.75,"sma_60":22176.25,"sma_120":22822.76},{"date":"2026-08-27","open":21650,"high":21770,"low":21410,"close":21485,"volume":9156,"rsi_14":33.57,"sma_20":21973.25,"sma_60":22149.12,"sma_120":22811.84},{"date":"2026-08-28","open":21445,"high":21560,"low":21280,"close":21420,"volume":11991,"rsi_14":35.68,"sma_20":21908.75,"sma_60":22109.37,"sma_120":22800.62},{"date":"2026-08-31","open":21300,"high":21395,"low":21240,"close":21320,"volume":1292,"rsi_14":24.8,"sma_20":21849.5,"sma_60":22073.55,"sma_120":22783.39},{"date":"2026-09-01","open":21215,"high":21510,"low":21180,"close":21225,"volume":31067,"rsi_14":25.14,"sma_20":21787.75,"sma_60":22036.32,"sma_120":22765.12},{"date":"2026-09-02","open":21230,"high":21360,"low":20945,"close":21150,"volume":3288,"rsi_14":27.91,"sma_20":21725.75,"sma_60":22004.5,"sma_120":22746.76},{"date":"2026-09-03","open":21150,"high":21230,"low":20865,"close":20920,"volume":2380,"rsi_14":25.49,"sma_20":21654.25,"sma_60":21971.57,"sma_120":22726.41},{"date":"2026-09-04","open":21130,"high":21385,"low":20980,"close":21205,"volume":37505,"rsi_14":38.54,"sma_20":21605.5,"sma_60":21943.55,"sma_120":22707.26},{"date":"2026-09-07","open":21205,"high":21210,"low":20740,"close":20740,"volume":8718,"rsi_14":27.85,"sma_20":21543.0,"sma_60":21910.58,"sma_120":22681.97},{"date":"2026-09-08","open":20630,"high":20745,"low":20450,"close":20670,"volume":12425,"rsi_14":27.55,"sma_20":21464.25,"sma_60":21871.67,"sma_120":22652.71},{"date":"2026-09-09","open":20545,"high":20615,"low":20425,"close":20450,"volume":1968,"rsi_14":20.59,"sma_20":21380.5,"sma_60":21830.57,"sma_120":22621.94},{"date":"2026-09-10","open":20410,"high":20415,"low":20250,"close":20265,"volume":4496,"rsi_14":19.1,"sma_20":21300.25,"sma_60":21792.15,"sma_120":22590.68},{"date":"2026-09-11","open":20265,"high":20415,"low":20195,"close":20335,"volume":5866,"rsi_14":25.11,"sma_20":21227.25,"sma_60":21757.95,"sma_120":22561.05},{"date":"2026-09-14","open":20510,"high":20510,"low":20240,"close":20445,"volume":558,"rsi_14":28.02,"sma_20":21167.25,"sma_60":21733.07,"sma_120":22534.85},{"date":"2026-09-15","open":20415,"high":20545,"low":20410,"close":20525,"volume":2149,"rsi_14":24.6,"sma_20":21106.0,"sma_60":21708.03,"sma_120":22514.42},{"date":"2026-09-16","open":20485,"high":20665,"low":20485,"close":20590,"volume":4691,"rsi_14":28.84,"sma_20":21050.25,"sma_60":21682.85,"sma_120":22492.94},{"date":"2026-09-17","open":20535,"high":20635,"low":20425,"close":20625,"volume":3960,"rsi_14":30.94,"sma_20":20989.0,"sma_60":21667.15,"sma_120":22469.88},{"date":"2026-09-18","open":20585,"high":20935,"low":20585,"close":20865,"volume":9814,"rsi_14":39.78,"sma_20":20939.75,"sma_60":21653.13,"sma_120":22450.57},{"date":"2026-09-21","open":20990,"high":21040,"low":20820,"close":21040,"volume":1156,"rsi_14":45.99,"sma_20":20919.5,"sma_60":21648.38,"sma_120":22430.12},{"date":"2026-09-22","open":20985,"high":21040,"low":20740,"close":20820,"volume":8268,"rsi_14":43.27,"sma_20":20887.25,"sma_60":21648.77,"sma_120":22409.88},{"date":"2026-09-23","open":20780,"high":20805,"low":20550,"close":20580,"volume":1626,"rsi_14":43.09,"sma_20":20833.75,"sma_60":21635.6,"sma_120":22385.65},{"date":"2026-09-28","open":20540,"high":20635,"low":20285,"close":20610,"volume":94676,"rsi_14":36.51,"sma_20":20790.0,"sma_60":21625.0,"sma_120":22362.24},{"date":"2026-09-29","open":20610,"high":20610,"low":20285,"close":20430,"volume":10931,"rsi_14":41.93,"sma_20":20740.5,"sma_60":21607.77,"sma_120":22337.64},{"date":"2026-09-30","open":20390,"high":20555,"low":20175,"close":20375,"volume":2034,"rsi_14":42.26,"sma_20":20693.25,"sma_60":21587.9,"sma_120":22313.95},{"date":"2026-10-01","open":20335,"high":20460,"low":20335,"close":20400,"volume":2715,"rsi_14":48.54,"sma_20":20652.0,"sma_60":21568.68,"sma_120":22291.33},{"date":"2026-10-02","open":20365,"high":20470,"low":19845,"close":19890,"volume":11482,"rsi_14":40.79,"sma_20":20589.0,"sma_60":21537.27,"sma_120":22264.58},{"date":"2026-10-06","open":19905,"high":20130,"low":19885,"close":19900,"volume":6751,"rsi_14":38.99,"sma_20":20538.0,"sma_60":21508.4,"sma_120":22236.16},{"date":"2026-10-07","open":19900,"high":19945,"low":19720,"close":19775,"volume":7343,"rsi_14":33.17,"sma_20":20466.5,"sma_60":21467.82,"sma_120":22206.53},{"date":"2026-10-08","open":19740,"high":19940,"low":19645,"close":19645,"volume":14462,"rsi_14":28.43,"sma_20":20411.75,"sma_60":21429.52,"sma_120":22174.99},{"date":"2026-10-12","open":19930,"high":20175,"low":19840,"close":19925,"volume":21841,"rsi_14":35.25,"sma_20":20374.5,"sma_60":21392.35,"sma_120":22146.49},{"date":"2026-10-13","open":19900,"high":20165,"low":19845,"close":20125,"volume":3818,"rsi_14":39.67,"sma_20":20358.25,"sma_60":21361.48,"sma_120":22118.37},{"date":"2026-10-14","open":19970,"high":20200,"low":19945,"close":20170,"volume":5562,"rsi_14":34.38,"sma_20":20353.5,"sma_60":21329.22,"sma_120":22091.08},{"date":"2026-10-15","open":19880,"high":20130,"low":19880,"close":19955,"volume":3074,"rsi_14":26.05,"sma_20":20334.5,"sma_60":21291.32,"sma_120":22058.16},{"date":"2026-10-16","open":19960,"high":20300,"low":19910,"close":19910,"volume":3983,"rsi_14":28.23,"sma_20":20307.75,"sma_60":21247.48,"sma_120":22025.74},{"date":"2026-10-19","open":19875,"high":19960,"low":19760,"close":19890,"volume":379,"rsi_14":31.55,"sma_20":20276.0,"sma_60":21205.28,"sma_120":21992.08},{"date":"2026-10-20","open":19805,"high":19805,"low":18515,"close":19665,"volume":4704,"rsi_14":27.12,"sma_20":20229.75,"sma_60":21156.53,"sma_120":21956.24},{"date":"2026-10-21","open":19635,"high":19830,"low":19400,"close":19425,"volume":2199,"rsi_14":26.35,"sma_20":20169.75,"sma_60":21108.88,"sma_120":21919.7},{"date":"2026-10-22","open":19215,"high":19390,"low":18690,"close":18760,"volume":3147,"rsi_14":20.48,"sma_20":20064.5,"sma_60":21050.0,"sma_120":21878.78},{"date":"2026-10-23","open":18479,"high":19045,"low":18410,"close":19045,"volume":7909,"rsi_14":27.38,"sma_20":19964.75,"sma_60":20999.82,"sma_120":21839.37}],"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":"KODEX 차이나H","phase":"above-fold","symbol_resolved":true}