{"status":"ok","report":{"price_analysis":{"current":16505.0,"change_1d":-0.8,"change_7d":-3.8,"change_30d":-6.3,"high_30d":17828.0,"low_30d":16335.0,"position_in_range":11.0,"support":16484.3,"resistance":17678.7},"summary":"KIWOOM 코리아고배당(104530)은(는) MKF 웰스 고배당 20를 추종하는 ETF입니다, 순자산 380억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 37.3로 약세 구간입니다. MACD(-149.34)가 시그널선(-130.68)을 하회합니다(데드크로스). 현재가가 SMA20(17016)과 SMA60(17290) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16642~17390 (현재 위치 -18%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":37.254901960784316,"macd":-149.34130238637954,"macd_signal":-130.68312140890032,"sma_20":17016.0,"sma_60":17290.35,"bb_upper":17390.227203714534,"bb_lower":16641.772796285466,"atr_14":270.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5511.00, 기관 순매수 8107.00. 30일 누적: 외국인 1735.00, 기관 1.59만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-5511.0,"institutional_flow":8107.0,"data":[{"date":"2026-10-22","foreign_net":345.0,"institution_net":-642.0,"retail_net":297.0},{"date":"2026-10-21","foreign_net":2.0,"institution_net":-36.0,"retail_net":34.0},{"date":"2026-10-20","foreign_net":-4182.0,"institution_net":5529.0,"retail_net":-1347.0},{"date":"2026-10-19","foreign_net":-102.0,"institution_net":1617.0,"retail_net":-1515.0},{"date":"2026-10-16","foreign_net":-1574.0,"institution_net":1639.0,"retail_net":-65.0},{"date":"2026-10-15","foreign_net":3561.0,"institution_net":5319.0,"retail_net":-8880.0},{"date":"2026-10-14","foreign_net":149.0,"institution_net":-2884.0,"retail_net":2735.0},{"date":"2026-10-13","foreign_net":107.0,"institution_net":5137.0,"retail_net":-5244.0},{"date":"2026-10-12","foreign_net":706.0,"institution_net":1817.0,"retail_net":-2523.0},{"date":"2026-10-08","foreign_net":-233.0,"institution_net":-1750.0,"retail_net":1983.0},{"date":"2026-10-07","foreign_net":-3436.0,"institution_net":3874.0,"retail_net":-438.0},{"date":"2026-10-06","foreign_net":2837.0,"institution_net":-3424.0,"retail_net":587.0},{"date":"2026-10-02","foreign_net":-2216.0,"institution_net":-838.0,"retail_net":3054.0},{"date":"2026-10-01","foreign_net":-1046.0,"institution_net":-1035.0,"retail_net":2081.0},{"date":"2026-09-30","foreign_net":2721.0,"institution_net":-3474.0,"retail_net":753.0},{"date":"2026-09-29","foreign_net":3848.0,"institution_net":-2766.0,"retail_net":-1082.0},{"date":"2026-09-28","foreign_net":227.0,"institution_net":2088.0,"retail_net":-2315.0},{"date":"2026-09-23","foreign_net":-277.0,"institution_net":1678.0,"retail_net":-1401.0},{"date":"2026-09-22","foreign_net":181.0,"institution_net":808.0,"retail_net":-989.0},{"date":"2026-09-21","foreign_net":146.0,"institution_net":383.0,"retail_net":-529.0},{"date":"2026-09-18","foreign_net":-313.0,"institution_net":3411.0,"retail_net":-3098.0},{"date":"2026-09-17","foreign_net":130.0,"institution_net":-120.0,"retail_net":-10.0},{"date":"2026-09-16","foreign_net":271.0,"institution_net":5658.0,"retail_net":-5929.0},{"date":"2026-09-15","foreign_net":-256.0,"institution_net":741.0,"retail_net":-485.0},{"date":"2026-09-14","foreign_net":-701.0,"institution_net":1800.0,"retail_net":-1099.0},{"date":"2026-09-11","foreign_net":305.0,"institution_net":7890.0,"retail_net":-8195.0},{"date":"2026-09-10","foreign_net":1133.0,"institution_net":48.0,"retail_net":-1181.0},{"date":"2026-09-09","foreign_net":211.0,"institution_net":-7739.0,"retail_net":7528.0},{"date":"2026-09-08","foreign_net":112.0,"institution_net":-4092.0,"retail_net":3980.0},{"date":"2026-09-07","foreign_net":-921.0,"institution_net":-4718.0,"retail_net":5639.0}],"periods":{"d1":{"foreign_net":345.0,"institution_net":-642.0,"retail_net":297.0},"d3":{"foreign_net":-3835.0,"institution_net":4851.0,"retail_net":-1016.0},"d7":{"foreign_net":-1801.0,"institution_net":10542.0,"retail_net":-8741.0},"d14":{"foreign_net":-5082.0,"institution_net":14323.0,"retail_net":-9241.0},"d30":{"foreign_net":1735.0,"institution_net":15919.0,"retail_net":-17654.0}}},"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":35,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":37.3,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.3,"unit":"%","percentile":38,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.3261,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.33,"summary":"배당수익률 4.33%","metrics":[{"name":"배당수익률","value":4.33,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:00.514772+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"MKF 웰스 고배당 20","issuer":"키움투자자산운용","category":"","expense_ratio":0.19,"aum":38000000000.0,"aum_display":"380억","dividend_yield":null,"tracking_error":2.35,"holdings":[{"ticker":"381970","name":"케이카","weight":9.87},{"ticker":"017800","name":"현대엘리베이터","weight":9.27},{"ticker":"002960","name":"한국쉘석유","weight":6.22},{"ticker":"215200","name":"메가스터디교육","weight":6.08},{"ticker":"030000","name":"제일기획","weight":5.99},{"ticker":"029780","name":"삼성카드","weight":5.54},{"ticker":"031210","name":"서울보증보험","weight":5.5},{"ticker":"300720","name":"한일시멘트","weight":5.45},{"ticker":"214320","name":"이노션","weight":4.97},{"ticker":"069260","name":"TKG휴켐스","weight":4.91}],"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":16505.0,"change_pct":-0.81,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5130.892},{"date":"2016-10-25","close":5119.5382},{"date":"2016-10-26","close":5052.4475},{"date":"2016-10-27","close":5064.8334},{"date":"2016-10-28","close":5028.7077},{"date":"2016-10-31","close":5026.6433},{"date":"2016-11-01","close":5010.1287},{"date":"2016-11-02","close":4934.7806},{"date":"2016-11-03","close":4948.1988},{"date":"2016-11-04","close":4931.6842},{"date":"2016-11-07","close":4964.7134},{"date":"2016-11-08","close":4948.1988},{"date":"2016-11-09","close":4839.8215},{"date":"2016-11-10","close":4964.7134},{"date":"2016-11-11","close":4996.7105},{"date":"2016-11-14","close":4968.8421},{"date":"2016-11-15","close":4964.7134},{"date":"2016-11-16","close":5012.193},{"date":"2016-11-17","close":4972.9708},{"date":"2016-11-18","close":4982.2602},{"date":"2016-11-21","close":4921.3625},{"date":"2016-11-22","close":4943.038},{"date":"2016-11-23","close":4968.8421},{"date":"2016-11-24","close":4955.4239},{"date":"2016-11-25","close":4972.9708},{"date":"2016-11-28","close":4931.6842},{"date":"2016-11-29","close":4937.8771},{"date":"2016-11-30","close":4937.8771},{"date":"2016-12-01","close":4937.8771},{"date":"2016-12-02","close":4934.7806},{"date":"2016-12-05","close":4875.9472},{"date":"2016-12-06","close":4889.3654},{"date":"2016-12-07","close":4929.6198},{"date":"2016-12-08","close":5010.1287},{"date":"2016-12-09","close":5004.9679},{"date":"2016-12-12","close":5001.8714},{"date":"2016-12-13","close":5001.8714},{"date":"2016-12-14","close":5034.9006},{"date":"2016-12-15","close":5075.1551},{"date":"2016-12-16","close":5067.9299},{"date":"2016-12-19","close":5088.5732},{"date":"2016-12-20","close":5090.6376},{"date":"2016-12-21","close":5042.1258},{"date":"2016-12-22","close":5055.5439},{"date":"2016-12-23","close":5055.5439},{"date":"2016-12-26","close":5088.5732},{"date":"2016-12-27","close":5111.2809},{"date":"2016-12-28","close":5159.7926},{"date":"2016-12-29","close":5127.7955},{"date":"2017-01-02","close":5106.12},{"date":"2017-01-03","close":5103.0235},{"date":"2017-01-04","close":5130.892},{"date":"2017-01-05","close":5143.278},{"date":"2017-01-06","close":5143.278},{"date":"2017-01-09","close":5090.6376},{"date":"2017-01-10","close":5067.9299},{"date":"2017-01-11","close":5099.927},{"date":"2017-01-12","close":5111.2809},{"date":"2017-01-13","close":5111.2809},{"date":"2017-01-16","close":5138.1171},{"date":"2017-01-17","close":5204.1757},{"date":"2017-01-18","close":5204.1757},{"date":"2017-01-19","close":5177.3394},{"date":"2017-01-20","close":5170.1143},{"date":"2017-01-23","close":5146.3745},{"date":"2017-01-24","close":5154.6318},{"date":"2017-01-25","close":5130.892},{"date":"2017-01-26","close":5185.5967},{"date":"2017-01-31","close":5151.5353},{"date":"2017-02-01","close":5173.2108},{"date":"2017-02-02","close":5132.9563},{"date":"2017-02-03","close":5161.8569},{"date":"2017-02-06","close":5218.626},{"date":"2017-02-07","close":5229.9798},{"date":"2017-02-08","close":5244.4301},{"date":"2017-02-09","close":5267.1378},{"date":"2017-02-10","close":5307.3922},{"date":"2017-02-13","close":5332.1642},{"date":"2017-02-14","close":5377.5794},{"date":"2017-02-15","close":5377.5794},{"date":"2017-02-16","close":5337.325},{"date":"2017-02-17","close":5337.325},{"date":"2017-02-20","close":5312.553},{"date":"2017-02-21","close":5356.9361},{"date":"2017-02-22","close":5368.2899},{"date":"2017-02-23","close":5371.3864},{"date":"2017-02-24","close":5384.8046},{"date":"2017-02-27","close":5324.939},{"date":"2017-02-28","close":5374.4829},{"date":"2017-03-02","close":5368.2899},{"date":"2017-03-03","close":5307.3922},{"date":"2017-03-06","close":5296.0384},{"date":"2017-03-07","close":5328.0355},{"date":"2017-03-08","close":5349.711},{"date":"2017-03-09","close":5356.9361},{"date":"2017-03-10","close":5388.9332},{"date":"2017-03-13","close":5406.48},{"date":"2017-03-14","close":5430.2198},{"date":"2017-03-15","close":5433.3163},{"date":"2017-03-16","close":5476.6673},{"date":"2017-03-17","close":5500.407},{"date":"2017-03-20","close":5464.2813},{"date":"2017-03-21","close":5486.9889},{"date":"2017-03-22","close":5470.4743},{"date":"2017-03-23","close":5510.7287},{"date":"2017-03-24","close":5530.3398},{"date":"2017-03-27","close":5492.1497},{"date":"2017-03-28","close":5483.8924},{"date":"2017-03-29","close":5457.0561},{"date":"2017-03-30","close":5476.6673},{"date":"2017-03-31","close":5492.1497},{"date":"2017-04-03","close":5479.7637},{"date":"2017-04-04","close":5428.1555},{"date":"2017-04-05","close":5436.4128},{"date":"2017-04-06","close":5406.48},{"date":"2017-04-07","close":5433.3163},{"date":"2017-04-10","close":5312.553},{"date":"2017-04-11","close":5324.939},{"date":"2017-04-12","close":5320.8103},{"date":"2017-04-13","close":5374.4829},{"date":"2017-04-14","close":5363.1291},{"date":"2017-04-17","close":5416.8017},{"date":"2017-04-18","close":5441.5736},{"date":"2017-04-19","close":5394.0941},{"date":"2017-04-20","close":5428.1555},{"date":"2017-04-21","close":5436.4128},{"date":"2017-04-24","close":5514.8574},{"date":"2017-04-25","close":5572.6586},{"date":"2017-04-26","close":5600.527},{"date":"2017-04-27","close":5566.4656},{"date":"2017-04-28","close":5523.1147},{"date":"2017-05-02","close":5560.2726},{"date":"2017-05-04","close":5603.6235},{"date":"2017-05-08","close":5730.5798},{"date":"2017-05-10","close":5712.0009},{"date":"2017-05-11","close":5786.3167},{"date":"2017-05-12","close":5754.3196},{"date":"2017-05-15","close":5754.3196},{"date":"2017-05-16","close":5742.9658},{"date":"2017-05-17","close":5722.3225},{"date":"2017-05-18","close":5705.8079},{"date":"2017-05-19","close":5725.419},{"date":"2017-05-22","close":5736.7728},{"date":"2017-05-23","close":5791.4776},{"date":"2017-05-24","close":5760.5126},{"date":"2017-05-25","close":5841.0215},{"date":"2017-05-26","close":5868.8899},{"date":"2017-05-29","close":5767.7378},{"date":"2017-05-30","close":5803.8635},{"date":"2017-05-31","close":5824.5068},{"date":"2017-06-01","close":5778.0594},{"date":"2017-06-02","close":5878.1794},{"date":"2017-06-05","close":5841.0215},{"date":"2017-06-07","close":5854.4396},{"date":"2017-06-08","close":5878.1794},{"date":"2017-06-09","close":5966.9456},{"date":"2017-06-12","close":5941.1415},{"date":"2017-06-13","close":5977.2673},{"date":"2017-06-14","close":5959.7204},{"date":"2017-06-15","close":5910.1765},{"date":"2017-06-16","close":5926.6912},{"date":"2017-06-19","close":5930.8198},{"date":"2017-06-20","close":5895.7262},{"date":"2017-06-21","close":5841.0215},{"date":"2017-06-22","close":5844.118},{"date":"2017-06-23","close":5844.118},{"date":"2017-06-26","close":5880.2437},{"date":"2017-06-27","close":5884.3724},{"date":"2017-06-28","close":5898.8227},{"date":"2017-06-29","close":5999.9749},{"date":"2017-06-30","close":5999.9749},{"date":"2017-07-03","close":6008.2322},{"date":"2017-07-04","close":5966.9456},{"date":"2017-07-05","close":5948.3666},{"date":"2017-07-06","close":5910.1765},{"date":"2017-07-07","close":5941.1415},{"date":"2017-07-10","close":5966.9456},{"date":"2017-07-11","close":6028.8755},{"date":"2017-07-12","close":5996.8784},{"date":"2017-07-13","close":6028.8755},{"date":"2017-07-14","close":6046.4223},{"date":"2017-07-17","close":6089.7732},{"date":"2017-07-18","close":6089.7732},{"date":"2017-07-19","close":6104.2235},{"date":"2017-07-20","close":6162.0248},{"date":"2017-07-21","close":6240.4693},{"date":"2017-07-24","close":6281.7559},{"date":"2017-07-25","close":6299.3027},{"date":"2017-07-26","close":6330.2677},{"date":"2017-07-27","close":6362.2648},{"date":"2017-07-28","close":6277.6273},{"date":"2017-07-31","close":6277.6273},{"date":"2017-08-01","close":6377.7473},{"date":"2017-08-02","close":6390.1332},{"date":"2017-08-03","close":6279.6916},{"date":"2017-08-04","close":6312.7209},{"date":"2017-08-07","close":6299.3027},{"date":"2017-08-08","close":6277.6273},{"date":"2017-08-09","close":6259.0483},{"date":"2017-08-10","close":6190.9254},{"date":"2017-08-11","close":6089.7732},{"date":"2017-08-14","close":6149.6388},{"date":"2017-08-16","close":6149.6388},{"date":"2017-08-17","close":6181.6359},{"date":"2017-08-18","close":6171.3143},{"date":"2017-08-21","close":6128.9955},{"date":"2017-08-22","close":6149.6388},{"date":"2017-08-23","close":6165.1213},{"date":"2017-08-24","close":6162.0248},{"date":"2017-08-25","close":6185.7646},{"date":"2017-08-28","close":6202.2792},{"date":"2017-08-29","close":6190.9254},{"date":"2017-08-30","close":6178.5394},{"date":"2017-08-31","close":6153.7675},{"date":"2017-09-01","close":6117.6417},{"date":"2017-09-04","close":6024.7468},{"date":"2017-09-05","close":5910.1765},{"date":"2017-09-06","close":5858.5683},{"date":"2017-09-07","close":5951.4631},{"date":"2017-09-08","close":5930.8198},{"date":"2017-09-11","close":5934.9485},{"date":"2017-09-12","close":5966.9456},{"date":"2017-09-13","close":5919.466},{"date":"2017-09-14","close":5905.0157},{"date":"2017-09-15","close":5959.7204},{"date":"2017-09-18","close":5983.4602},{"date":"2017-09-19","close":5945.2701},{"date":"2017-09-20","close":5956.624},{"date":"2017-09-21","close":5941.1415},{"date":"2017-09-22","close":5937.0128},{"date":"2017-09-25","close":5864.7613},{"date":"2017-09-26","close":5858.5683},{"date":"2017-09-27","close":5819.346},{"date":"2017-09-28","close":5864.7613},{"date":"2017-09-29","close":5907.08},{"date":"2017-10-10","close":5983.4602},{"date":"2017-10-11","close":5974.1708},{"date":"2017-10-12","close":6004.1035},{"date":"2017-10-13","close":6041.2615},{"date":"2017-10-16","close":6041.2615},{"date":"2017-10-17","close":6037.1328},{"date":"2017-10-18","close":6041.2615},{"date":"2017-10-19","close":6084.6124},{"date":"2017-10-20","close":6089.7732},{"date":"2017-10-23","close":6079.4516},{"date":"2017-10-24","close":6117.6417},{"date":"2017-10-25","close":6187.8289},{"date":"2017-10-26","close":6124.8668},{"date":"2017-10-27","close":6134.1563},{"date":"2017-10-30","close":6108.3522},{"date":"2017-10-31","close":6100.0949},{"date":"2017-11-01","close":6100.0949},{"date":"2017-11-02","close":6096.9984},{"date":"2017-11-03","close":6134.1563},{"date":"2017-11-06","close":6124.8668},{"date":"2017-11-07","close":6128.9955},{"date":"2017-11-08","close":6165.1213},{"date":"2017-11-09","close":6139.3172},{"date":"2017-11-10","close":6165.1213},{"date":"2017-11-13","close":6174.4108},{"date":"2017-11-14","close":6202.2792},{"date":"2017-11-15","close":6279.6916},{"date":"2017-11-16","close":6312.7209},{"date":"2017-11-17","close":6250.791},{"date":"2017-11-20","close":6218.7939},{"date":"2017-11-21","close":6254.9196},{"date":"2017-11-22","close":6383.9402},{"date":"2017-11-23","close":6418.0017},{"date":"2017-11-24","close":6440.7093},{"date":"2017-11-27","close":6451.031},{"date":"2017-11-28","close":6394.2619},{"date":"2017-11-29","close":6379.8116},{"date":"2017-11-30","close":6344.718},{"date":"2017-12-01","close":6285.8846},{"date":"2017-12-04","close":6351.9431},{"date":"2017-12-05","close":6362.2648},{"date":"2017-12-06","close":6358.1361},{"date":"2017-12-07","close":6270.4021},{"date":"2017-12-08","close":6223.9547},{"date":"2017-12-11","close":6305.4957},{"date":"2017-12-12","close":6240.4693},{"date":"2017-12-13","close":6324.0747},{"date":"2017-12-14","close":6358.1361},{"date":"2017-12-15","close":6326.139},{"date":"2017-12-18","close":6341.6215},{"date":"2017-12-19","close":6324.0747},{"date":"2017-12-20","close":6299.3027},{"date":"2017-12-21","close":6273.4986},{"date":"2017-12-22","close":6330.2677},{"date":"2017-12-26","close":6355.0396},{"date":"2017-12-27","close":6390.1332},{"date":"2017-12-28","close":6422.1304},{"date":"2018-01-02","close":6179.3066},{"date":"2018-01-03","close":6166.3154},{"date":"2018-01-04","close":6104.6206},{"date":"2018-01-05","close":6163.0688},{"date":"2018-01-08","close":6211.7769},{"date":"2018-01-09","close":6228.0117},{"date":"2018-01-10","close":6231.2588},{"date":"2018-01-11","close":6237.7524},{"date":"2018-01-12","close":6289.707},{"date":"2018-01-15","close":6322.1797},{"date":"2018-01-16","close":6341.6621},{"date":"2018-01-17","close":6400.1108},{"date":"2018-01-18","close":6426.0859},{"date":"2018-01-19","close":6458.5562},{"date":"2018-01-22","close":6383.873},{"date":"2018-01-23","close":6487.7832},{"date":"2018-01-24","close":6520.2539},{"date":"2018-01-25","close":6474.793},{"date":"2018-01-26","close":6481.2881},{"date":"2018-01-29","close":6507.2651},{"date":"2018-01-30","close":6468.3008},{"date":"2018-01-31","close":6448.8188},{"date":"2018-02-01","close":6468.3008},{"date":"2018-02-02","close":6393.6167},{"date":"2018-02-05","close":6478.8994},{"date":"2018-02-06","close":6189.0459},{"date":"2018-02-07","close":6140.3398},{"date":"2018-02-08","close":6130.5981},{"date":"2018-02-09","close":5968.2422},{"date":"2018-02-12","close":6016.9478},{"date":"2018-02-13","close":5922.7817},{"date":"2018-02-14","close":5906.5469},{"date":"2018-02-19","close":5971.4883},{"date":"2018-02-20","close":5948.7583},{"date":"2018-02-21","close":5971.4883},{"date":"2018-02-22","close":5861.0845},{"date":"2018-02-23","close":5948.7583},{"date":"2018-02-26","close":5922.7817},{"date":"2018-02-27","close":5909.7925},{"date":"2018-02-28","close":5838.356},{"date":"2018-03-02","close":5930.8198},{"date":"2018-03-05","close":5828.6355},{"date":"2018-03-06","close":5695.481},{"date":"2018-03-07","close":5633.7852},{"date":"2018-03-08","close":5620.7964},{"date":"2018-03-09","close":5708.4707},{"date":"2018-03-12","close":5809.1318},{"date":"2018-03-13","close":5708.4707},{"date":"2018-03-14","close":5688.9878},{"date":"2018-03-15","close":5679.2456},{"date":"2018-03-16","close":5705.2227},{"date":"2018-03-19","close":5669.5044},{"date":"2018-03-20","close":5633.7852},{"date":"2018-03-21","close":5643.5278},{"date":"2018-03-22","close":5701.9751},{"date":"2018-03-23","close":5507.1475},{"date":"2018-03-26","close":5568.8433},{"date":"2018-03-27","close":5568.8433},{"date":"2018-03-28","close":5539.6187},{"date":"2018-03-29","close":5591.5732},{"date":"2018-03-30","close":5630.5386},{"date":"2018-04-02","close":5627.291},{"date":"2018-04-03","close":5575.3374},{"date":"2018-04-04","close":5507.1475},{"date":"2018-04-05","close":5497.4062},{"date":"2018-04-06","close":5490.9126},{"date":"2018-04-09","close":5494.1587},{"date":"2018-04-10","close":5520.1357},{"date":"2018-04-11","close":5526.6299},{"date":"2018-04-12","close":5542.8667},{"date":"2018-04-13","close":5549.3604},{"date":"2018-04-16","close":5562.3477},{"date":"2018-04-17","close":5565.5981},{"date":"2018-04-18","close":5601.314},{"date":"2018-04-19","close":5591.5732},{"date":"2018-04-20","close":5604.5615},{"date":"2018-04-23","close":5646.7739},{"date":"2018-04-24","close":5688.9878},{"date":"2018-04-25","close":5679.2456},{"date":"2018-04-26","close":5672.7505},{"date":"2018-04-27","close":5696.1792},{"date":"2018-04-30","close":5729.647},{"date":"2018-05-02","close":5753.0747},{"date":"2018-05-03","close":5739.687},{"date":"2018-05-04","close":5749.7261},{"date":"2018-05-08","close":5659.3652},{"date":"2018-05-09","close":5679.4438},{"date":"2018-05-10","close":5676.0977},{"date":"2018-05-11","close":5739.687},{"date":"2018-05-14","close":5766.46},{"date":"2018-05-15","close":5743.0332},{"date":"2018-05-16","close":5746.3794},{"date":"2018-05-17","close":5699.5254},{"date":"2018-05-18","close":5712.9126},{"date":"2018-05-21","close":5692.832},{"date":"2018-05-23","close":5645.9761},{"date":"2018-05-24","close":5649.3247},{"date":"2018-05-25","close":5555.6152},{"date":"2018-05-28","close":5605.8159},{"date":"2018-05-29","close":5575.6934},{"date":"2018-05-30","close":5455.2114},{"date":"2018-05-31","close":5468.6001},{"date":"2018-06-01","close":5461.9043},{"date":"2018-06-04","close":5512.1064},{"date":"2018-06-05","close":5565.6543},{"date":"2018-06-07","close":5652.6699},{"date":"2018-06-08","close":5656.0181},{"date":"2018-06-11","close":5736.3403},{"date":"2018-06-12","close":5763.1147},{"date":"2018-06-14","close":5659.3652},{"date":"2018-06-15","close":5582.3887},{"date":"2018-06-18","close":5595.7764},{"date":"2018-06-19","close":5579.0425},{"date":"2018-06-20","close":5535.5337},{"date":"2018-06-21","close":5391.624},{"date":"2018-06-22","close":5421.7446},{"date":"2018-06-25","close":5431.7842},{"date":"2018-06-26","close":5435.1328},{"date":"2018-06-27","close":5415.0513},{"date":"2018-06-28","close":5358.1567},{"date":"2018-06-29","close":5401.6636},{"date":"2018-07-02","close":5304.6069},{"date":"2018-07-03","close":5311.3013},{"date":"2018-07-04","close":5291.2212},{"date":"2018-07-05","close":5301.2617},{"date":"2018-07-06","close":5411.7051},{"date":"2018-07-09","close":5441.8257},{"date":"2018-07-10","close":5431.7842},{"date":"2018-07-11","close":5401.6636},{"date":"2018-07-12","close":5398.3174},{"date":"2018-07-13","close":5455.2114},{"date":"2018-07-16","close":5421.7446},{"date":"2018-07-17","close":5374.8901},{"date":"2018-07-18","close":5361.5024},{"date":"2018-07-19","close":5338.0757},{"date":"2018-07-20","close":5368.1953},{"date":"2018-07-23","close":5388.2773},{"date":"2018-07-24","close":5431.7842},{"date":"2018-07-25","close":5451.8657},{"date":"2018-07-26","close":5448.519},{"date":"2018-07-27","close":5461.9043},{"date":"2018-07-30","close":5485.333},{"date":"2018-07-31","close":5495.3721},{"date":"2018-08-01","close":5525.4937},{"date":"2018-08-02","close":5465.252},{"date":"2018-08-03","close":5492.0264},{"date":"2018-08-06","close":5579.0425},{"date":"2018-08-07","close":5552.2686},{"date":"2018-08-08","close":5518.8003},{"date":"2018-08-09","close":5495.3721},{"date":"2018-08-10","close":5461.9043},{"date":"2018-08-13","close":5425.0913},{"date":"2018-08-14","close":5408.3574},{"date":"2018-08-16","close":5384.9302},{"date":"2018-08-17","close":5394.9712},{"date":"2018-08-20","close":5374.8901},{"date":"2018-08-21","close":5405.0093},{"date":"2018-08-22","close":5371.543},{"date":"2018-08-23","close":5364.8496},{"date":"2018-08-24","close":5358.1567},{"date":"2018-08-27","close":5344.7695},{"date":"2018-08-28","close":5374.8901},{"date":"2018-08-29","close":5371.543},{"date":"2018-08-30","close":5334.728},{"date":"2018-08-31","close":5364.8496},{"date":"2018-09-03","close":5331.3813},{"date":"2018-09-04","close":5344.7695},{"date":"2018-09-05","close":5307.9546},{"date":"2018-09-06","close":5287.8755},{"date":"2018-09-07","close":5314.6479},{"date":"2018-09-10","close":5334.728},{"date":"2018-09-11","close":5348.1167},{"date":"2018-09-12","close":5351.4614},{"date":"2018-09-13","close":5384.9302},{"date":"2018-09-14","close":5408.3574},{"date":"2018-09-17","close":5358.1567},{"date":"2018-09-18","close":5314.6479},{"date":"2018-09-19","close":5267.7925},{"date":"2018-09-20","close":5287.8755},{"date":"2018-09-21","close":5341.4219},{"date":"2018-09-27","close":5431.7842},{"date":"2018-09-28","close":5478.6382},{"date":"2018-10-01","close":5475.292},{"date":"2018-10-02","close":5401.6636},{"date":"2018-10-04","close":5378.2363},{"date":"2018-10-05","close":5384.9302},{"date":"2018-10-08","close":5371.543},{"date":"2018-10-10","close":5344.7695},{"date":"2018-10-11","close":5117.1899},{"date":"2018-10-12","close":5120.5361},{"date":"2018-10-15","close":5137.27},{"date":"2018-10-16","close":5120.5361},{"date":"2018-10-17","close":5174.0835},{"date":"2018-10-18","close":5143.9639},{"date":"2018-10-19","close":5150.6577},{"date":"2018-10-22","close":5210.8989},{"date":"2018-10-23","close":5090.415},{"date":"2018-10-24","close":5137.27},{"date":"2018-10-25","close":5157.3501},{"date":"2018-10-26","close":5150.6577},{"date":"2018-10-29","close":5013.4409},{"date":"2018-10-30","close":4953.1992},{"date":"2018-10-31","close":5023.4795},{"date":"2018-11-01","close":4949.8521},{"date":"2018-11-02","close":5043.5601},{"date":"2018-11-05","close":4993.3608},{"date":"2018-11-06","close":5066.9893},{"date":"2018-11-07","close":5053.6016},{"date":"2018-11-08","close":5110.4966},{"date":"2018-11-09","close":5133.9229},{"date":"2018-11-12","close":5204.2041},{"date":"2018-11-13","close":5197.5122},{"date":"2018-11-14","close":5214.2466},{"date":"2018-11-15","close":5214.2466},{"date":"2018-11-16","close":5234.3267},{"date":"2018-11-19","close":5254.4062},{"date":"2018-11-20","close":5267.7925},{"date":"2018-11-21","close":5267.7925},{"date":"2018-11-22","close":5247.7119},{"date":"2018-11-23","close":5220.9395},{"date":"2018-11-26","close":5234.3267},{"date":"2018-11-27","close":5257.7534},{"date":"2018-11-28","close":5230.9795},{"date":"2018-11-29","close":5227.6309},{"date":"2018-11-30","close":5224.2856},{"date":"2018-12-03","close":5227.6309},{"date":"2018-12-04","close":5214.2466},{"date":"2018-12-05","close":5254.4062},{"date":"2018-12-06","close":5224.2856},{"date":"2018-12-07","close":5180.7788},{"date":"2018-12-10","close":5147.3101},{"date":"2018-12-11","close":5147.3101},{"date":"2018-12-12","close":5200.8584},{"date":"2018-12-13","close":5220.9395},{"date":"2018-12-14","close":5234.3267},{"date":"2018-12-17","close":5197.5122},{"date":"2018-12-18","close":5207.5513},{"date":"2018-12-19","close":5294.5684},{"date":"2018-12-20","close":5311.3013},{"date":"2018-12-21","close":5284.5278},{"date":"2018-12-24","close":5324.6885},{"date":"2018-12-26","close":5297.915},{"date":"2018-12-27","close":5314.6479},{"date":"2018-12-28","close":5267.7925},{"date":"2019-01-02","close":5137.27},{"date":"2019-01-03","close":5100.457},{"date":"2019-01-04","close":5093.7622},{"date":"2019-01-07","close":5110.4966},{"date":"2019-01-08","close":5264.0413},{"date":"2019-01-09","close":5127.23},{"date":"2019-01-10","close":5133.9229},{"date":"2019-01-11","close":5147.3101},{"date":"2019-01-14","close":5137.27},{"date":"2019-01-15","close":5217.5923},{"date":"2019-01-16","close":5227.6309},{"date":"2019-01-17","close":5234.3267},{"date":"2019-01-18","close":5284.5278},{"date":"2019-01-21","close":5281.1812},{"date":"2019-01-22","close":5297.915},{"date":"2019-01-23","close":5334.728},{"date":"2019-01-24","close":5398.3174},{"date":"2019-01-25","close":5405.0093},{"date":"2019-01-28","close":5391.624},{"date":"2019-01-29","close":5421.7446},{"date":"2019-01-30","close":5508.7612},{"date":"2019-01-31","close":5545.5742},{"date":"2019-02-01","close":5548.9209},{"date":"2019-02-07","close":5592.4302},{"date":"2019-02-08","close":5585.7363},{"date":"2019-02-11","close":5562.3081},{"date":"2019-02-12","close":5605.8159},{"date":"2019-02-13","close":5659.3652},{"date":"2019-02-14","close":5706.2188},{"date":"2019-02-15","close":5659.3652},{"date":"2019-02-18","close":5712.9126},{"date":"2019-02-19","close":5726.2998},{"date":"2019-02-20","close":5729.647},{"date":"2019-02-21","close":5732.9917},{"date":"2019-02-22","close":5776.5015},{"date":"2019-02-25","close":5806.6216},{"date":"2019-02-26","close":5759.7676},{"date":"2019-02-27","close":5813.3149},{"date":"2019-02-28","close":5773.1528},{"date":"2019-03-04","close":5783.1938},{"date":"2019-03-05","close":5789.8862},{"date":"2019-03-06","close":5783.1938},{"date":"2019-03-07","close":5756.4199},{"date":"2019-03-08","close":5696.1792},{"date":"2019-03-11","close":5722.9517},{"date":"2019-03-12","close":5783.1938},{"date":"2019-03-13","close":5793.2339},{"date":"2019-03-14","close":5833.394},{"date":"2019-03-15","close":5913.7183},{"date":"2019-03-18","close":5937.1431},{"date":"2019-03-19","close":5950.5308},{"date":"2019-03-20","close":5917.0649},{"date":"2019-03-21","close":5836.7412},{"date":"2019-03-22","close":5816.6621},{"date":"2019-03-25","close":5746.3794},{"date":"2019-03-26","close":5773.1528},{"date":"2019-03-27","close":5799.9282},{"date":"2019-03-28","close":5783.1938},{"date":"2019-03-29","close":5796.5806},{"date":"2019-04-01","close":5856.8223},{"date":"2019-04-02","close":5876.9033},{"date":"2019-04-03","close":5890.2896},{"date":"2019-04-04","close":5893.6357},{"date":"2019-04-05","close":5896.9854},{"date":"2019-04-08","close":5900.3311},{"date":"2019-04-09","close":5856.8223},{"date":"2019-04-10","close":5863.5176},{"date":"2019-04-11","close":5853.4766},{"date":"2019-04-12","close":5900.3311},{"date":"2019-04-15","close":5907.0244},{"date":"2019-04-16","close":5876.9033},{"date":"2019-04-17","close":5913.7183},{"date":"2019-04-18","close":5873.5581},{"date":"2019-04-19","close":5876.9033},{"date":"2019-04-22","close":5833.394},{"date":"2019-04-23","close":5880.2495},{"date":"2019-04-24","close":5893.6357},{"date":"2019-04-25","close":5890.2896},{"date":"2019-04-26","close":5816.6621},{"date":"2019-04-29","close":5896.8682},{"date":"2019-04-30","close":5882.918},{"date":"2019-05-02","close":5907.3286},{"date":"2019-05-03","close":5928.2524},{"date":"2019-05-07","close":5875.9429},{"date":"2019-05-08","close":5875.9429},{"date":"2019-05-09","close":5767.8398},{"date":"2019-05-10","close":5809.6855},{"date":"2019-05-13","close":5712.0454},{"date":"2019-05-14","close":5670.1992},{"date":"2019-05-15","close":5677.1738},{"date":"2019-05-16","close":5642.3018},{"date":"2019-05-17","close":5614.4033},{"date":"2019-05-20","close":5610.916},{"date":"2019-05-21","close":5610.916},{"date":"2019-05-22","close":5607.4292},{"date":"2019-05-23","close":5572.5571},{"date":"2019-05-24","close":5589.9927},{"date":"2019-05-27","close":5586.5059},{"date":"2019-05-28","close":5603.9419},{"date":"2019-05-29","close":5523.7373},{"date":"2019-05-30","close":5600.4556},{"date":"2019-05-31","close":5642.3018},{"date":"2019-06-03","close":5645.7891},{"date":"2019-06-04","close":5691.1216},{"date":"2019-06-05","close":5656.25},{"date":"2019-06-07","close":5645.7891},{"date":"2019-06-10","close":5691.1216},{"date":"2019-06-11","close":5736.4561},{"date":"2019-06-12","close":5725.9941},{"date":"2019-06-13","close":5725.9941},{"date":"2019-06-14","close":5698.0972},{"date":"2019-06-17","close":5687.6357},{"date":"2019-06-18","close":5687.6357},{"date":"2019-06-19","close":5722.5073},{"date":"2019-06-20","close":5736.4561},{"date":"2019-06-21","close":5739.9438},{"date":"2019-06-24","close":5771.3271},{"date":"2019-06-25","close":5746.917},{"date":"2019-06-26","close":5785.2778},{"date":"2019-06-27","close":5813.1748},{"date":"2019-06-28","close":5743.4297},{"date":"2019-07-01","close":5746.917},{"date":"2019-07-02","close":5757.3789},{"date":"2019-07-03","close":5666.7109},{"date":"2019-07-04","close":5708.5581},{"date":"2019-07-05","close":5743.4297},{"date":"2019-07-08","close":5638.8145},{"date":"2019-07-09","close":5589.9927},{"date":"2019-07-10","close":5610.916},{"date":"2019-07-11","close":5652.7632},{"date":"2019-07-12","close":5663.2256},{"date":"2019-07-15","close":5673.6865},{"date":"2019-07-16","close":5680.6616},{"date":"2019-07-17","close":5677.1738},{"date":"2019-07-18","close":5652.7632},{"date":"2019-07-19","close":5719.0195},{"date":"2019-07-22","close":5705.0713},{"date":"2019-07-23","close":5757.3789},{"date":"2019-07-24","close":5708.5581},{"date":"2019-07-25","close":5652.7632},{"date":"2019-07-26","close":5635.3267},{"date":"2019-07-29","close":5572.5571},{"date":"2019-07-30","close":5579.5317},{"date":"2019-07-31","close":5600.4556},{"date":"2019-08-01","close":5586.5059},{"date":"2019-08-02","close":5481.8906},{"date":"2019-08-05","close":5405.1714},{"date":"2019-08-06","close":5384.2476},{"date":"2019-08-07","close":5314.5049},{"date":"2019-08-08","close":5338.915},{"date":"2019-08-09","close":5349.375},{"date":"2019-08-12","close":5314.5049},{"date":"2019-08-13","close":5251.7344},{"date":"2019-08-14","close":5244.7583},{"date":"2019-08-16","close":5209.8877},{"date":"2019-08-19","close":5272.6572},{"date":"2019-08-20","close":5300.5537},{"date":"2019-08-21","close":5307.5288},{"date":"2019-08-22","close":5311.0156},{"date":"2019-08-23","close":5297.0674},{"date":"2019-08-26","close":5220.3491},{"date":"2019-08-27","close":5206.4004},{"date":"2019-08-28","close":5248.2471},{"date":"2019-08-29","close":5265.6836},{"date":"2019-08-30","close":5380.7607},{"date":"2019-09-02","close":5366.812},{"date":"2019-09-03","close":5335.4263},{"date":"2019-09-04","close":5387.7344},{"date":"2019-09-05","close":5394.7104},{"date":"2019-09-06","close":5405.1714},{"date":"2019-09-09","close":5426.0942},{"date":"2019-09-10","close":5513.2749},{"date":"2019-09-11","close":5579.5317},{"date":"2019-09-16","close":5645.7891},{"date":"2019-09-17","close":5635.3267},{"date":"2019-09-18","close":5614.4033},{"date":"2019-09-19","close":5593.4785},{"date":"2019-09-20","close":5631.8389},{"date":"2019-09-23","close":5649.2749},{"date":"2019-09-24","close":5642.3018},{"date":"2019-09-25","close":5614.4033},{"date":"2019-09-26","close":5610.916},{"date":"2019-09-27","close":5527.2231},{"date":"2019-09-30","close":5589.9927},{"date":"2019-10-01","close":5600.4556},{"date":"2019-10-02","close":5495.8384},{"date":"2019-10-04","close":5457.4795},{"date":"2019-10-07","close":5453.9922},{"date":"2019-10-08","close":5464.4536},{"date":"2019-10-10","close":5370.2998},{"date":"2019-10-11","close":5436.5557},{"date":"2019-10-14","close":5534.1978},{"date":"2019-10-15","close":5527.2231},{"date":"2019-10-16","close":5548.147},{"date":"2019-10-17","close":5569.0703},{"date":"2019-10-18","close":5537.6851},{"date":"2019-10-21","close":5555.1206},{"date":"2019-10-22","close":5586.5059},{"date":"2019-10-23","close":5558.6069},{"date":"2019-10-24","close":5593.4785},{"date":"2019-10-25","close":5576.0439},{"date":"2019-10-28","close":5537.6851},{"date":"2019-10-29","close":5537.6851},{"date":"2019-10-30","close":5481.8906},{"date":"2019-10-31","close":5460.9668},{"date":"2019-11-01","close":5453.9922},{"date":"2019-11-04","close":5534.1978},{"date":"2019-11-05","close":5569.0703},{"date":"2019-11-06","close":5551.6333},{"date":"2019-11-07","close":5569.0703},{"date":"2019-11-08","close":5600.4556},{"date":"2019-11-11","close":5589.9927},{"date":"2019-11-12","close":5617.8911},{"date":"2019-11-13","close":5544.6606},{"date":"2019-11-14","close":5558.6069},{"date":"2019-11-15","close":5645.7891},{"date":"2019-11-18","close":5593.4785},{"date":"2019-11-19","close":5617.8911},{"date":"2019-11-20","close":5617.8911},{"date":"2019-11-21","close":5551.6333},{"date":"2019-11-22","close":5562.0957},{"date":"2019-11-25","close":5600.4556},{"date":"2019-11-26","close":5610.916},{"date":"2019-11-27","close":5586.5059},{"date":"2019-11-28","close":5562.0957},{"date":"2019-11-29","close":5509.7881},{"date":"2019-12-02","close":5530.7104},{"date":"2019-12-03","close":5499.3262},{"date":"2019-12-04","close":5499.3262},{"date":"2019-12-05","close":5537.6851},{"date":"2019-12-06","close":5541.1714},{"date":"2019-12-09","close":5544.6606},{"date":"2019-12-10","close":5593.4785},{"date":"2019-12-11","close":5610.916},{"date":"2019-12-12","close":5673.6865},{"date":"2019-12-13","close":5743.4297},{"date":"2019-12-16","close":5701.583},{"date":"2019-12-17","close":5719.0195},{"date":"2019-12-18","close":5788.7637},{"date":"2019-12-19","close":5806.1997},{"date":"2019-12-20","close":5802.7129},{"date":"2019-12-23","close":5823.6362},{"date":"2019-12-24","close":5809.6855},{"date":"2019-12-26","close":5823.6362},{"date":"2019-12-27","close":5886.4058},{"date":"2019-12-30","close":5858.5088},{"date":"2020-01-02","close":5764.3521},{"date":"2020-01-03","close":5778.3022},{"date":"2020-01-06","close":5677.1738},{"date":"2020-01-07","close":5719.0195},{"date":"2020-01-08","close":5596.9673},{"date":"2020-01-09","close":5642.3018},{"date":"2020-01-10","close":5617.8911},{"date":"2020-01-13","close":5600.4556},{"date":"2020-01-14","close":5680.6616},{"date":"2020-01-15","close":5684.1484},{"date":"2020-01-16","close":5684.1484},{"date":"2020-01-17","close":5666.7109},{"date":"2020-01-20","close":5673.6865},{"date":"2020-01-21","close":5656.25},{"date":"2020-01-22","close":5663.2256},{"date":"2020-01-23","close":5645.7891},{"date":"2020-01-28","close":5474.9146},{"date":"2020-01-29","close":5457.4795},{"date":"2020-01-30","close":5426.0942},{"date":"2020-01-31","close":5401.6841},{"date":"2020-02-03","close":5342.4019},{"date":"2020-02-04","close":5352.8638},{"date":"2020-02-05","close":5405.1714},{"date":"2020-02-06","close":5544.6606},{"date":"2020-02-07","close":5495.8384},{"date":"2020-02-10","close":5443.5298},{"date":"2020-02-11","close":5478.4028},{"date":"2020-02-12","close":5506.3003},{"date":"2020-02-13","close":5433.0688},{"date":"2020-02-14","close":5426.0942},{"date":"2020-02-17","close":5356.3506},{"date":"2020-02-18","close":5311.0156},{"date":"2020-02-19","close":5297.0674},{"date":"2020-02-20","close":5251.7344},{"date":"2020-02-21","close":5171.5283},{"date":"2020-02-24","close":4979.7324},{"date":"2020-02-25","close":5025.0659},{"date":"2020-02-26","close":4990.1938},{"date":"2020-02-27","close":4976.2451},{"date":"2020-02-28","close":4854.1943},{"date":"2020-03-02","close":4840.2432},{"date":"2020-03-03","close":4826.2949},{"date":"2020-03-04","close":4878.603},{"date":"2020-03-05","close":4899.5269},{"date":"2020-03-06","close":4798.3975},{"date":"2020-03-09","close":4613.5757},{"date":"2020-03-10","close":4599.627},{"date":"2020-03-11","close":4554.293},{"date":"2020-03-12","close":4331.1118},{"date":"2020-03-13","close":4170.7002},{"date":"2020-03-16","close":4062.5972},{"date":"2020-03-17","close":3898.6968},{"date":"2020-03-18","close":3720.8499},{"date":"2020-03-19","close":3340.7441},{"date":"2020-03-20","close":3595.3103},{"date":"2020-03-23","close":3305.8728},{"date":"2020-03-24","close":3515.1045},{"date":"2020-03-25","close":3888.2363},{"date":"2020-03-26","close":3877.7739},{"date":"2020-03-27","close":4006.8005},{"date":"2020-03-30","close":3996.3391},{"date":"2020-03-31","close":4066.084},{"date":"2020-04-01","close":3895.2107},{"date":"2020-04-02","close":4010.2878},{"date":"2020-04-03","close":3982.3904},{"date":"2020-04-06","close":4139.3159},{"date":"2020-04-07","close":4212.5449},{"date":"2020-04-08","close":4160.2363},{"date":"2020-04-09","close":4174.188},{"date":"2020-04-10","close":4345.0605},{"date":"2020-04-13","close":4285.7773},{"date":"2020-04-14","close":4345.0605},{"date":"2020-04-16","close":4247.418},{"date":"2020-04-17","close":4352.0352},{"date":"2020-04-20","close":4313.6753},{"date":"2020-04-21","close":4243.9326},{"date":"2020-04-22","close":4233.4697},{"date":"2020-04-23","close":4264.854},{"date":"2020-04-24","close":4216.0337},{"date":"2020-04-27","close":4400.8564},{"date":"2020-04-28","close":4429.8555},{"date":"2020-04-29","close":4513.2324},{"date":"2020-05-04","close":4382.731},{"date":"2020-05-06","close":4400.8569},{"date":"2020-05-07","close":4418.981},{"date":"2020-05-08","close":4447.9819},{"date":"2020-05-11","close":4397.2305},{"date":"2020-05-12","close":4313.8525},{"date":"2020-05-13","close":4346.4795},{"date":"2020-05-14","close":4284.853},{"date":"2020-05-15","close":4331.978},{"date":"2020-05-18","close":4335.6045},{"date":"2020-05-19","close":4476.9834},{"date":"2020-05-20","close":4458.8564},{"date":"2020-05-21","close":4473.3574},{"date":"2020-05-22","close":4411.731},{"date":"2020-05-25","close":4433.4805},{"date":"2020-05-26","close":4538.6074},{"date":"2020-05-27","close":4578.4839},{"date":"2020-05-28","close":4574.8608},{"date":"2020-05-29","close":4574.8608},{"date":"2020-06-01","close":4650.9858},{"date":"2020-06-02","close":4814.1157},{"date":"2020-06-03","close":5035.2446},{"date":"2020-06-04","close":4951.8691},{"date":"2020-06-05","close":5013.4937},{"date":"2020-06-08","close":4966.3687},{"date":"2020-06-09","close":4919.2422},{"date":"2020-06-10","close":4861.2407},{"date":"2020-06-11","close":4723.4888},{"date":"2020-06-12","close":4589.3589},{"date":"2020-06-15","close":4368.2295},{"date":"2020-06-16","close":4578.4839},{"date":"2020-06-17","close":4549.4839},{"date":"2020-06-18","close":4545.8579},{"date":"2020-06-19","close":4674.6751},{"date":"2020-06-22","close":4487.8589},{"date":"2020-06-23","close":4455.2324},{"date":"2020-06-24","close":4484.2324},{"date":"2020-06-25","close":4375.48},{"date":"2020-06-26","close":4400.8569},{"date":"2020-06-29","close":4313.8525},{"date":"2020-06-30","close":4328.3535},{"date":"2020-07-01","close":4353.7285},{"date":"2020-07-02","close":4379.105},{"date":"2020-07-03","close":4521.9147},{"date":"2020-07-06","close":4444.3555},{"date":"2020-07-07","close":4397.2305},{"date":"2020-07-08","close":4389.979},{"date":"2020-07-09","close":4375.48},{"date":"2020-07-10","close":4284.853},{"date":"2020-07-13","close":4379.105},{"date":"2020-07-14","close":4360.9795},{"date":"2020-07-15","close":4411.731},{"date":"2020-07-16","close":4447.9819},{"date":"2020-07-17","close":4462.4819},{"date":"2020-07-20","close":4495.1084},{"date":"2020-07-21","close":4524.1089},{"date":"2020-07-22","close":4502.3584},{"date":"2020-07-23","close":4447.9819},{"date":"2020-07-24","close":4440.731},{"date":"2020-07-27","close":4458.8564},{"date":"2020-07-28","close":4469.7319},{"date":"2020-07-29","close":4469.7319},{"date":"2020-07-30","close":4480.6069},{"date":"2020-07-31","close":4433.4805},{"date":"2020-08-03","close":4404.48},{"date":"2020-08-04","close":4458.8564},{"date":"2020-08-05","close":4480.6069},{"date":"2020-08-06","close":4553.1094},{"date":"2020-08-07","close":4527.7344},{"date":"2020-08-10","close":4640.1113},{"date":"2020-08-11","close":4748.8638},{"date":"2020-08-12","close":4792.3643},{"date":"2020-08-13","close":4814.1157},{"date":"2020-08-14","close":4730.7397},{"date":"2020-08-18","close":4553.1094},{"date":"2020-08-19","close":4563.9849},{"date":"2020-08-20","close":4415.355},{"date":"2020-08-21","close":4429.8555},{"date":"2020-08-24","close":4462.4819},{"date":"2020-08-25","close":4607.4849},{"date":"2020-08-26","close":4578.4839},{"date":"2020-08-27","close":4491.4814},{"date":"2020-08-28","close":4524.1089},{"date":"2020-08-31","close":4484.2324},{"date":"2020-09-01","close":4538.6074},{"date":"2020-09-02","close":4600.2354},{"date":"2020-09-03","close":4596.6094},{"date":"2020-09-04","close":4603.8608},{"date":"2020-09-07","close":4665.4863},{"date":"2020-09-08","close":4632.8608},{"date":"2020-09-09","close":4629.2354},{"date":"2020-09-10","close":4654.6113},{"date":"2020-09-11","close":4647.3613},{"date":"2020-09-14","close":4694.4878},{"date":"2020-09-15","close":4687.2368},{"date":"2020-09-16","close":4683.6123},{"date":"2020-09-17","close":4632.8608},{"date":"2020-09-18","close":4636.4858},{"date":"2020-09-21","close":4640.1113},{"date":"2020-09-22","close":4567.6094},{"date":"2020-09-23","close":4592.9849},{"date":"2020-09-24","close":4516.8584},{"date":"2020-09-25","close":4582.1099},{"date":"2020-09-28","close":4607.4849},{"date":"2020-09-29","close":4636.4858},{"date":"2020-10-05","close":4734.3647},{"date":"2020-10-06","close":4719.8638},{"date":"2020-10-07","close":4745.2383},{"date":"2020-10-08","close":4785.1143},{"date":"2020-10-12","close":4824.9897},{"date":"2020-10-13","close":4803.2402},{"date":"2020-10-14","close":4774.2393},{"date":"2020-10-15","close":4781.4902},{"date":"2020-10-16","close":4759.7393},{"date":"2020-10-19","close":4843.1162},{"date":"2020-10-20","close":4857.6167},{"date":"2020-10-21","close":4937.3687},{"date":"2020-10-22","close":5046.1211},{"date":"2020-10-23","close":5140.3735},{"date":"2020-10-26","close":5064.2476},{"date":"2020-10-27","close":4984.4946},{"date":"2020-10-28","close":5060.6211},{"date":"2020-10-29","close":4995.3706},{"date":"2020-10-30","close":4886.6167},{"date":"2020-11-02","close":5002.6196},{"date":"2020-11-03","close":5075.1211},{"date":"2020-11-04","close":4995.3706},{"date":"2020-11-05","close":5064.2476},{"date":"2020-11-06","close":5075.1211},{"date":"2020-11-09","close":5162.123},{"date":"2020-11-10","close":5249.126},{"date":"2020-11-11","close":5365.1294},{"date":"2020-11-12","close":5314.3765},{"date":"2020-11-13","close":5256.377},{"date":"2020-11-16","close":5376.0034},{"date":"2020-11-17","close":5376.0034},{"date":"2020-11-18","close":5350.6279},{"date":"2020-11-19","close":5299.8765},{"date":"2020-11-20","close":5328.8789},{"date":"2020-11-23","close":5372.3779},{"date":"2020-11-24","close":5394.1289},{"date":"2020-11-25","close":5397.7524},{"date":"2020-11-26","close":5405.0054},{"date":"2020-11-27","close":5383.2539},{"date":"2020-11-30","close":5267.2515},{"date":"2020-12-01","close":5336.1279},{"date":"2020-12-02","close":5379.6289},{"date":"2020-12-03","close":5368.7524},{"date":"2020-12-04","close":5437.6304},{"date":"2020-12-07","close":5423.1299},{"date":"2020-12-08","close":5350.6279},{"date":"2020-12-09","close":5394.1289},{"date":"2020-12-10","close":5437.6304},{"date":"2020-12-11","close":5539.1328},{"date":"2020-12-14","close":5524.6333},{"date":"2020-12-15","close":5531.8833},{"date":"2020-12-16","close":5575.3823},{"date":"2020-12-17","close":5560.8828},{"date":"2020-12-18","close":5568.1333},{"date":"2020-12-21","close":5568.1333},{"date":"2020-12-22","close":5495.6313},{"date":"2020-12-23","close":5517.3823},{"date":"2020-12-24","close":5571.7583},{"date":"2020-12-28","close":5604.3838},{"date":"2020-12-29","close":5564.5083},{"date":"2020-12-30","close":5582.6328},{"date":"2021-01-04","close":5484.7573},{"date":"2021-01-05","close":5524.6333},{"date":"2021-01-06","close":5546.3823},{"date":"2021-01-07","close":5684.1357},{"date":"2021-01-08","close":5695.0112},{"date":"2021-01-11","close":5676.8862},{"date":"2021-01-12","close":5658.7607},{"date":"2021-01-13","close":5720.3882},{"date":"2021-01-14","close":5745.7622},{"date":"2021-01-15","close":5633.3843},{"date":"2021-01-18","close":5535.5078},{"date":"2021-01-19","close":5611.6353},{"date":"2021-01-20","close":5589.8838},{"date":"2021-01-21","close":5604.3838},{"date":"2021-01-22","close":5564.5083},{"date":"2021-01-25","close":5575.3823},{"date":"2021-01-26","close":5502.8828},{"date":"2021-01-27","close":5477.5049},{"date":"2021-01-28","close":5415.8789},{"date":"2021-01-29","close":5274.5},{"date":"2021-02-01","close":5354.2539},{"date":"2021-02-02","close":5408.6299},{"date":"2021-02-03","close":5484.7573},{"date":"2021-02-04","close":5434.0049},{"date":"2021-02-05","close":5506.5073},{"date":"2021-02-08","close":5604.3838},{"date":"2021-02-09","close":5611.6353},{"date":"2021-02-10","close":5655.1348},{"date":"2021-02-15","close":5687.7612},{"date":"2021-02-16","close":5680.5112},{"date":"2021-02-17","close":5716.7617},{"date":"2021-02-18","close":5662.3857},{"date":"2021-02-19","close":5640.6353},{"date":"2021-02-22","close":5629.7588},{"date":"2021-02-23","close":5637.0093},{"date":"2021-02-24","close":5553.6323},{"date":"2021-02-25","close":5644.2607},{"date":"2021-02-26","close":5550.0083},{"date":"2021-03-02","close":5582.6328},{"date":"2021-03-03","close":5742.1387},{"date":"2021-03-04","close":5771.1382},{"date":"2021-03-05","close":5778.3882},{"date":"2021-03-08","close":5847.2651},{"date":"2021-03-09","close":5872.6406},{"date":"2021-03-10","close":5829.1396},{"date":"2021-03-11","close":5901.6411},{"date":"2021-03-12","close":5919.7681},{"date":"2021-03-15","close":5974.1436},{"date":"2021-03-16","close":6010.3936},{"date":"2021-03-17","close":6006.7676},{"date":"2021-03-18","close":6024.8945},{"date":"2021-03-19","close":6035.7695},{"date":"2021-03-22","close":6053.896},{"date":"2021-03-23","close":6003.144},{"date":"2021-03-24","close":5977.7686},{"date":"2021-03-25","close":6003.144},{"date":"2021-03-26","close":6053.896},{"date":"2021-03-29","close":6093.7725},{"date":"2021-03-30","close":6155.3975},{"date":"2021-03-31","close":6282.2754},{"date":"2021-04-01","close":6275.0254},{"date":"2021-04-02","close":6206.1489},{"date":"2021-04-05","close":6220.6489},{"date":"2021-04-06","close":6217.0244},{"date":"2021-04-07","close":6311.2759},{"date":"2021-04-08","close":6311.2759},{"date":"2021-04-09","close":6289.5249},{"date":"2021-04-12","close":6289.5249},{"date":"2021-04-13","close":6267.7754},{"date":"2021-04-14","close":6275.0254},{"date":"2021-04-15","close":6318.5259},{"date":"2021-04-16","close":6300.4009},{"date":"2021-04-19","close":6322.1519},{"date":"2021-04-20","close":6394.6528},{"date":"2021-04-21","close":6369.2769},{"date":"2021-04-22","close":6445.4033},{"date":"2021-04-23","close":6496.1558},{"date":"2021-04-26","close":6561.4072},{"date":"2021-04-27","close":6608.5327},{"date":"2021-04-28","close":6655.6577},{"date":"2021-04-29","close":6590.6333},{"date":"2021-04-30","close":6674.7856},{"date":"2021-05-03","close":6598.2832},{"date":"2021-05-04","close":6575.3325},{"date":"2021-05-06","close":6797.1875},{"date":"2021-05-07","close":6862.2134},{"date":"2021-05-10","close":6961.6665},{"date":"2021-05-11","close":7011.394},{"date":"2021-05-12","close":6877.5146},{"date":"2021-05-13","close":6927.2407},{"date":"2021-05-14","close":6938.7153},{"date":"2021-05-17","close":6801.0137},{"date":"2021-05-18","close":6904.291},{"date":"2021-05-20","close":6862.2134},{"date":"2021-05-21","close":6728.3369},{"date":"2021-05-24","close":6789.5376},{"date":"2021-05-25","close":6820.1392},{"date":"2021-05-26","close":6839.2627},{"date":"2021-05-27","close":6835.4399},{"date":"2021-05-28","close":6885.1636},{"date":"2021-05-31","close":6938.7153},{"date":"2021-06-01","close":6919.5908},{"date":"2021-06-02","close":6957.8423},{"date":"2021-06-03","close":6938.7153},{"date":"2021-06-04","close":6965.4917},{"date":"2021-06-07","close":7019.0425},{"date":"2021-06-08","close":6976.9668},{"date":"2021-06-09","close":6904.291},{"date":"2021-06-10","close":6862.2134},{"date":"2021-06-11","close":6839.2627},{"date":"2021-06-14","close":6793.3628},{"date":"2021-06-15","close":6843.0879},{"date":"2021-06-16","close":6908.1138},{"date":"2021-06-17","close":6881.3398},{"date":"2021-06-18","close":6866.0381},{"date":"2021-06-21","close":6762.7632},{"date":"2021-06-22","close":6820.1392},{"date":"2021-06-23","close":6804.8384},{"date":"2021-06-24","close":6839.2627},{"date":"2021-06-25","close":6942.542},{"date":"2021-06-28","close":7007.5674},{"date":"2021-06-29","close":6988.4419},{"date":"2021-06-30","close":6992.2676},{"date":"2021-07-01","close":6965.4917},{"date":"2021-07-02","close":7007.5674},{"date":"2021-07-05","close":6996.0923},{"date":"2021-07-06","close":7026.6914},{"date":"2021-07-07","close":6988.4419},{"date":"2021-07-08","close":6969.3169},{"date":"2021-07-09","close":6843.0879},{"date":"2021-07-12","close":6931.064},{"date":"2021-07-13","close":6980.7915},{"date":"2021-07-14","close":6973.1401},{"date":"2021-07-15","close":7015.2173},{"date":"2021-07-16","close":7053.4688},{"date":"2021-07-19","close":6999.9175},{"date":"2021-07-20","close":6946.3657},{"date":"2021-07-21","close":6973.1401},{"date":"2021-07-22","close":7057.2935},{"date":"2021-07-23","close":7110.8438},{"date":"2021-07-26","close":7038.168},{"date":"2021-07-27","close":7064.9434},{"date":"2021-07-28","close":7103.1948},{"date":"2021-07-29","close":7152.9219},{"date":"2021-07-30","close":7137.6211},{"date":"2021-08-02","close":7080.2441},{"date":"2021-08-03","close":7045.8179},{"date":"2021-08-04","close":7149.0962},{"date":"2021-08-05","close":7133.7959},{"date":"2021-08-06","close":7152.9219},{"date":"2021-08-09","close":7137.6211},{"date":"2021-08-10","close":7137.6211},{"date":"2021-08-11","close":7149.0962},{"date":"2021-08-12","close":7152.9219},{"date":"2021-08-13","close":7091.7192},{"date":"2021-08-17","close":7041.9932},{"date":"2021-08-18","close":7091.7192},{"date":"2021-08-19","close":6911.9414},{"date":"2021-08-20","close":6778.0615},{"date":"2021-08-23","close":6900.4658},{"date":"2021-08-24","close":7038.168},{"date":"2021-08-25","close":7095.5444},{"date":"2021-08-26","close":7168.2217},{"date":"2021-08-27","close":7172.0464},{"date":"2021-08-30","close":7198.8218},{"date":"2021-08-31","close":7267.6748},{"date":"2021-09-01","close":7386.252},{"date":"2021-09-02","close":7439.8027},{"date":"2021-09-03","close":7409.2026},{"date":"2021-09-06","close":7405.3774},{"date":"2021-09-07","close":7393.9009},{"date":"2021-09-08","close":7390.0776},{"date":"2021-09-09","close":7474.2285},{"date":"2021-09-10","close":7539.2549},{"date":"2021-09-13","close":7520.1299},{"date":"2021-09-14","close":7523.9551},{"date":"2021-09-15","close":7523.9551},{"date":"2021-09-16","close":7535.4307},{"date":"2021-09-17","close":7543.0811},{"date":"2021-09-23","close":7466.5786},{"date":"2021-09-24","close":7466.5786},{"date":"2021-09-27","close":7447.4531},{"date":"2021-09-28","close":7420.6772},{"date":"2021-09-29","close":7390.0776},{"date":"2021-09-30","close":7455.1045},{"date":"2021-10-01","close":7359.4751},{"date":"2021-10-05","close":7340.3506},{"date":"2021-10-06","close":7302.1001},{"date":"2021-10-07","close":7351.8271},{"date":"2021-10-08","close":7290.6255},{"date":"2021-10-12","close":7290.6255},{"date":"2021-10-13","close":7328.8755},{"date":"2021-10-14","close":7317.3999},{"date":"2021-10-15","close":7397.7271},{"date":"2021-10-18","close":7447.4531},{"date":"2021-10-19","close":7501.0039},{"date":"2021-10-20","close":7516.3057},{"date":"2021-10-21","close":7489.5303},{"date":"2021-10-22","close":7462.7529},{"date":"2021-10-25","close":7470.4033},{"date":"2021-10-26","close":7497.1807},{"date":"2021-10-27","close":7466.5786},{"date":"2021-10-28","close":7381.9932},{"date":"2021-10-29","close":7255.1162},{"date":"2021-11-01","close":7297.4097},{"date":"2021-11-02","close":7358.9253},{"date":"2021-11-03","close":7301.2524},{"date":"2021-11-04","close":7297.4097},{"date":"2021-11-05","close":7243.582},{"date":"2021-11-08","close":7305.0981},{"date":"2021-11-09","close":7282.0283},{"date":"2021-11-10","close":7224.3584},{"date":"2021-11-11","close":7174.3755},{"date":"2021-11-12","close":7266.6489},{"date":"2021-11-15","close":7362.7705},{"date":"2021-11-16","close":7366.6143},{"date":"2021-11-17","close":7282.0283},{"date":"2021-11-18","close":7247.4243},{"date":"2021-11-19","close":7247.4243},{"date":"2021-11-22","close":7247.4243},{"date":"2021-11-23","close":7297.4097},{"date":"2021-11-24","close":7351.2363},{"date":"2021-11-25","close":7328.167},{"date":"2021-11-26","close":7224.3584},{"date":"2021-11-29","close":7101.3232},{"date":"2021-11-30","close":6939.8433},{"date":"2021-12-01","close":7012.894},{"date":"2021-12-02","close":7135.9272},{"date":"2021-12-03","close":7282.0283},{"date":"2021-12-06","close":7324.3213},{"date":"2021-12-07","close":7381.9932},{"date":"2021-12-08","close":7335.8564},{"date":"2021-12-09","close":7339.7017},{"date":"2021-12-10","close":7374.3042},{"date":"2021-12-13","close":7381.9932},{"date":"2021-12-14","close":7355.0796},{"date":"2021-12-15","close":7370.459},{"date":"2021-12-16","close":7405.062},{"date":"2021-12-17","close":7520.4048},{"date":"2021-12-20","close":7455.0439},{"date":"2021-12-21","close":7478.1128},{"date":"2021-12-22","close":7466.5771},{"date":"2021-12-23","close":7474.269},{"date":"2021-12-24","close":7508.8711},{"date":"2021-12-27","close":7512.7158},{"date":"2021-12-28","close":7578.0771},{"date":"2021-12-29","close":7589.6118},{"date":"2021-12-30","close":7535.7861},{"date":"2022-01-03","close":7752.591},{"date":"2022-01-04","close":7585.7681},{"date":"2022-01-05","close":7628.0591},{"date":"2022-01-06","close":7589.6118},{"date":"2022-01-07","close":7674.1987},{"date":"2022-01-10","close":7778.0044},{"date":"2022-01-11","close":7808.7661},{"date":"2022-01-12","close":7901.04},{"date":"2022-01-13","close":7989.4692},{"date":"2022-01-14","close":7901.04},{"date":"2022-01-17","close":7858.7476},{"date":"2022-01-18","close":7835.6792},{"date":"2022-01-19","close":7901.04},{"date":"2022-01-20","close":7866.4351},{"date":"2022-01-21","close":7874.126},{"date":"2022-01-24","close":7739.5586},{"date":"2022-01-25","close":7566.5439},{"date":"2022-01-26","close":7631.9053},{"date":"2022-01-27","close":7493.4932},{"date":"2022-01-28","close":7528.0962},{"date":"2022-02-03","close":7693.4214},{"date":"2022-02-04","close":7751.0918},{"date":"2022-02-07","close":7754.938},{"date":"2022-02-08","close":7720.3374},{"date":"2022-02-09","close":7866.4351},{"date":"2022-02-10","close":7785.6987},{"date":"2022-02-11","close":7747.25},{"date":"2022-02-14","close":7907.4157},{"date":"2022-02-15","close":7558.8535},{"date":"2022-02-16","close":7658.8179},{"date":"2022-02-17","close":7689.5762},{"date":"2022-02-18","close":7666.5078},{"date":"2022-02-21","close":7639.5957},{"date":"2022-02-22","close":7608.8369},{"date":"2022-02-23","close":7624.2144},{"date":"2022-02-24","close":7489.6465},{"date":"2022-02-25","close":7543.4741},{"date":"2022-02-28","close":7516.5601},{"date":"2022-03-02","close":7431.9746},{"date":"2022-03-03","close":7531.9404},{"date":"2022-03-04","close":7512.7158},{"date":"2022-03-07","close":7332.0112},{"date":"2022-03-08","close":7262.8062},{"date":"2022-03-10","close":7355.0796},{"date":"2022-03-11","close":7397.3716},{"date":"2022-03-14","close":7447.355},{"date":"2022-03-15","close":7462.7344},{"date":"2022-03-16","close":7478.1128},{"date":"2022-03-17","close":7543.4741},{"date":"2022-03-18","close":7578.0771},{"date":"2022-03-21","close":7574.2334},{"date":"2022-03-22","close":7616.5264},{"date":"2022-03-23","close":7685.7329},{"date":"2022-03-24","close":7708.8013},{"date":"2022-03-25","close":7716.4888},{"date":"2022-03-28","close":7758.7842},{"date":"2022-03-29","close":7781.8521},{"date":"2022-03-30","close":7766.4717},{"date":"2022-03-31","close":7858.7476},{"date":"2022-04-01","close":7874.126},{"date":"2022-04-04","close":7904.8838},{"date":"2022-04-05","close":7847.2148},{"date":"2022-04-06","close":7858.7476},{"date":"2022-04-07","close":7874.126},{"date":"2022-04-08","close":7854.9043},{"date":"2022-04-11","close":7927.9536},{"date":"2022-04-12","close":7877.9717},{"date":"2022-04-13","close":7916.4189},{"date":"2022-04-14","close":7935.6445},{"date":"2022-04-15","close":7851.0591},{"date":"2022-04-18","close":7862.5908},{"date":"2022-04-19","close":7927.9536},{"date":"2022-04-20","close":7874.126},{"date":"2022-04-21","close":7901.04},{"date":"2022-04-22","close":7885.6606},{"date":"2022-04-25","close":7816.4546},{"date":"2022-04-26","close":7820.2993},{"date":"2022-04-27","close":7731.8687},{"date":"2022-04-28","close":7760.2505},{"date":"2022-04-29","close":7784.5752},{"date":"2022-05-02","close":8011.6644},{"date":"2022-05-03","close":7739.9771},{"date":"2022-05-04","close":7744.0322},{"date":"2022-05-06","close":7703.4878},{"date":"2022-05-09","close":7831.0355},{"date":"2022-05-10","close":7521.0356},{"date":"2022-05-11","close":7338.5859},{"date":"2022-05-12","close":7277.7686},{"date":"2022-05-13","close":7375.0752},{"date":"2022-05-16","close":7383.1836},{"date":"2022-05-17","close":7439.9463},{"date":"2022-05-18","close":7460.2202},{"date":"2022-05-19","close":7383.1836},{"date":"2022-05-20","close":7431.8384},{"date":"2022-05-23","close":7456.1655},{"date":"2022-05-24","close":7444.0029},{"date":"2022-05-25","close":7512.9287},{"date":"2022-05-26","close":7504.8203},{"date":"2022-05-27","close":7577.7993},{"date":"2022-05-30","close":7589.9639},{"date":"2022-05-31","close":7606.1821},{"date":"2022-06-02","close":7529.146},{"date":"2022-06-03","close":7525.0908},{"date":"2022-06-07","close":7431.8384},{"date":"2022-06-08","close":7419.6748},{"date":"2022-06-09","close":7379.1313},{"date":"2022-06-10","close":7346.6953},{"date":"2022-06-13","close":7152.082},{"date":"2022-06-14","close":7152.082},{"date":"2022-06-15","close":6989.9009},{"date":"2022-06-16","close":6977.7388},{"date":"2022-06-17","close":6933.1382},{"date":"2022-06-20","close":6811.5054},{"date":"2022-06-21","close":6843.9404},{"date":"2022-06-22","close":6645.2729},{"date":"2022-06-23","close":6547.9658},{"date":"2022-06-24","close":6702.0342},{"date":"2022-06-27","close":6706.0894},{"date":"2022-06-28","close":6750.688},{"date":"2022-06-29","close":6685.8154},{"date":"2022-06-30","close":6608.7808},{"date":"2022-07-01","close":6649.3267},{"date":"2022-07-04","close":6620.9448},{"date":"2022-07-05","close":6677.7075},{"date":"2022-07-06","close":6466.8755},{"date":"2022-07-07","close":6470.9297},{"date":"2022-07-08","close":6523.6387},{"date":"2022-07-11","close":6430.3853},{"date":"2022-07-12","close":6365.5132},{"date":"2022-07-13","close":6369.5684},{"date":"2022-07-14","close":6329.0239},{"date":"2022-07-15","close":6239.8257},{"date":"2022-07-18","close":6434.4404},{"date":"2022-07-19","close":6397.9492},{"date":"2022-07-20","close":6503.3657},{"date":"2022-07-21","close":6547.9658},{"date":"2022-07-22","close":6479.0381},{"date":"2022-07-25","close":6515.5288},{"date":"2022-07-26","close":6523.6387},{"date":"2022-07-27","close":6547.9658},{"date":"2022-07-28","close":6576.3457},{"date":"2022-07-29","close":6689.8716},{"date":"2022-08-01","close":6604.7271},{"date":"2022-08-02","close":6556.0737},{"date":"2022-08-03","close":6584.4561},{"date":"2022-08-04","close":6572.2915},{"date":"2022-08-05","close":6665.5435},{"date":"2022-08-08","close":6689.8716},{"date":"2022-08-09","close":6693.9253},{"date":"2022-08-10","close":6653.3809},{"date":"2022-08-11","close":6766.9053},{"date":"2022-08-12","close":6779.0684},{"date":"2022-08-16","close":6754.7446},{"date":"2022-08-17","close":6746.6343},{"date":"2022-08-18","close":6693.9253},{"date":"2022-08-19","close":6702.0342},{"date":"2022-08-22","close":6616.8901},{"date":"2022-08-23","close":6547.9658},{"date":"2022-08-24","close":6588.5098},{"date":"2022-08-25","close":6637.1616},{"date":"2022-08-26","close":6608.7808},{"date":"2022-08-29","close":6507.4185},{"date":"2022-08-30","close":6547.9658},{"date":"2022-08-31","close":6568.2373},{"date":"2022-09-01","close":6462.8218},{"date":"2022-09-02","close":6446.6045},{"date":"2022-09-05","close":6470.9297},{"date":"2022-09-06","close":6474.9844},{"date":"2022-09-07","close":6361.4595},{"date":"2022-09-08","close":6377.6768},{"date":"2022-09-13","close":6539.8555},{"date":"2022-09-14","close":6430.3853},{"date":"2022-09-15","close":6418.2212},{"date":"2022-09-16","close":6430.3853},{"date":"2022-09-19","close":6397.9492},{"date":"2022-09-20","close":6483.0938},{"date":"2022-09-21","close":6450.6577},{"date":"2022-09-22","close":6406.0576},{"date":"2022-09-23","close":6373.6226},{"date":"2022-09-26","close":6219.5518},{"date":"2022-09-27","close":6158.7354},{"date":"2022-09-28","close":6065.4824},{"date":"2022-09-29","close":6097.9194},{"date":"2022-09-30","close":6028.9932},{"date":"2022-10-04","close":6142.5181},{"date":"2022-10-05","close":6134.4087},{"date":"2022-10-06","close":6166.8442},{"date":"2022-10-07","close":6243.8794},{"date":"2022-10-11","close":6118.1919},{"date":"2022-10-12","close":6199.2812},{"date":"2022-10-13","close":6170.8994},{"date":"2022-10-14","close":6329.0239},{"date":"2022-10-17","close":6353.3506},{"date":"2022-10-18","close":6430.3853},{"date":"2022-10-19","close":6406.0576},{"date":"2022-10-20","close":6361.4595},{"date":"2022-10-21","close":6304.6968},{"date":"2022-10-24","close":6276.3154},{"date":"2022-10-25","close":6235.771},{"date":"2022-10-26","close":6227.6621},{"date":"2022-10-27","close":6365.5132},{"date":"2022-10-28","close":6410.1128},{"date":"2022-10-31","close":6337.1328},{"date":"2022-11-01","close":6353.3506},{"date":"2022-11-02","close":6414.167},{"date":"2022-11-03","close":6357.4053},{"date":"2022-11-04","close":6389.8408},{"date":"2022-11-07","close":6503.3657},{"date":"2022-11-08","close":6499.3105},{"date":"2022-11-09","close":6576.3457},{"date":"2022-11-10","close":6560.1299},{"date":"2022-11-11","close":6645.2729},{"date":"2022-11-14","close":6742.5796},{"date":"2022-11-15","close":6754.7446},{"date":"2022-11-16","close":6775.0142},{"date":"2022-11-17","close":6710.1436},{"date":"2022-11-18","close":6714.1968},{"date":"2022-11-21","close":6718.2524},{"date":"2022-11-22","close":6734.4702},{"date":"2022-11-23","close":6766.9053},{"date":"2022-11-24","close":6872.3218},{"date":"2022-11-25","close":6900.7026},{"date":"2022-11-28","close":6823.668},{"date":"2022-11-29","close":6933.1382},{"date":"2022-11-30","close":7018.2827},{"date":"2022-12-01","close":7038.5557},{"date":"2022-12-02","close":6965.5757},{"date":"2022-12-05","close":6961.521},{"date":"2022-12-06","close":6892.5947},{"date":"2022-12-07","close":6884.4849},{"date":"2022-12-08","close":6884.4849},{"date":"2022-12-09","close":6957.4663},{"date":"2022-12-12","close":6949.3564},{"date":"2022-12-13","close":6998.0103},{"date":"2022-12-14","close":7010.1733},{"date":"2022-12-15","close":6957.4663},{"date":"2022-12-16","close":6892.5947},{"date":"2022-12-19","close":6925.0312},{"date":"2022-12-20","close":6880.4302},{"date":"2022-12-21","close":6920.9756},{"date":"2022-12-22","close":6998.0103},{"date":"2022-12-23","close":6998.0103},{"date":"2022-12-26","close":6993.9551},{"date":"2022-12-27","close":7018.2827},{"date":"2022-12-28","close":7006.1201},{"date":"2022-12-29","close":6843.9404},{"date":"2023-01-02","close":6649.3267},{"date":"2023-01-03","close":6677.7075},{"date":"2023-01-04","close":6819.6143},{"date":"2023-01-05","close":6977.7388},{"date":"2023-01-06","close":7066.937},{"date":"2023-01-09","close":7184.5171},{"date":"2023-01-10","close":7216.9507},{"date":"2023-01-11","close":7216.9507},{"date":"2023-01-12","close":7237.2251},{"date":"2023-01-13","close":7346.6953},{"date":"2023-01-16","close":7516.9814},{"date":"2023-01-17","close":7541.3105},{"date":"2023-01-18","close":7508.873},{"date":"2023-01-19","close":7537.2549},{"date":"2023-01-20","close":7598.0718},{"date":"2023-01-25","close":7606.1821},{"date":"2023-01-26","close":7626.4502},{"date":"2023-01-27","close":7654.8325},{"date":"2023-01-30","close":7516.9814},{"date":"2023-01-31","close":7504.8203},{"date":"2023-02-01","close":7508.873},{"date":"2023-02-02","close":7452.1104},{"date":"2023-02-03","close":7460.2202},{"date":"2023-02-06","close":7468.3281},{"date":"2023-02-07","close":7496.709},{"date":"2023-02-08","close":7622.397},{"date":"2023-02-09","close":7496.709},{"date":"2023-02-10","close":7529.146},{"date":"2023-02-13","close":7549.4185},{"date":"2023-02-14","close":7488.6025},{"date":"2023-02-15","close":7371.0225},{"date":"2023-02-16","close":7403.457},{"date":"2023-02-17","close":7448.0557},{"date":"2023-02-20","close":7488.6025},{"date":"2023-02-21","close":7577.7993},{"date":"2023-02-22","close":7496.709},{"date":"2023-02-23","close":7565.6353},{"date":"2023-02-24","close":7533.1997},{"date":"2023-02-27","close":7496.709},{"date":"2023-02-28","close":7557.5269},{"date":"2023-03-02","close":7561.5811},{"date":"2023-03-03","close":7504.8203},{"date":"2023-03-06","close":7484.5464},{"date":"2023-03-07","close":7468.3281},{"date":"2023-03-08","close":7383.1836},{"date":"2023-03-09","close":7419.6748},{"date":"2023-03-10","close":7314.2607},{"date":"2023-03-13","close":7354.8052},{"date":"2023-03-14","close":7111.5356},{"date":"2023-03-15","close":7160.189},{"date":"2023-03-16","close":7083.1548},{"date":"2023-03-17","close":7099.3716},{"date":"2023-03-20","close":7095.3179},{"date":"2023-03-21","close":7127.7539},{"date":"2023-03-22","close":7143.9727},{"date":"2023-03-23","close":7156.1348},{"date":"2023-03-24","close":7075.0449},{"date":"2023-03-27","close":7062.8809},{"date":"2023-03-28","close":7123.6982},{"date":"2023-03-29","close":7168.2979},{"date":"2023-03-30","close":7208.8442},{"date":"2023-03-31","close":7269.6606},{"date":"2023-04-03","close":7212.897},{"date":"2023-04-04","close":7192.624},{"date":"2023-04-05","close":7208.8442},{"date":"2023-04-06","close":7079.1001},{"date":"2023-04-07","close":7123.6982},{"date":"2023-04-10","close":7164.2432},{"date":"2023-04-11","close":7241.2788},{"date":"2023-04-12","close":7261.5522},{"date":"2023-04-13","close":7277.7686},{"date":"2023-04-14","close":7375.0752},{"date":"2023-04-17","close":7411.5649},{"date":"2023-04-18","close":7448.0557},{"date":"2023-04-19","close":7464.2739},{"date":"2023-04-20","close":7472.3838},{"date":"2023-04-21","close":7407.5117},{"date":"2023-04-24","close":7334.5303},{"date":"2023-04-25","close":7350.7495},{"date":"2023-04-26","close":7241.2788},{"date":"2023-04-27","close":7189.6167},{"date":"2023-04-28","close":7275.7202},{"date":"2023-05-02","close":7340.2974},{"date":"2023-05-03","close":7314.4673},{"date":"2023-05-04","close":7280.0249},{"date":"2023-05-08","close":7357.5171},{"date":"2023-05-09","close":7366.1274},{"date":"2023-05-10","close":7340.2974},{"date":"2023-05-11","close":7400.5698},{"date":"2023-05-12","close":7335.9927},{"date":"2023-05-15","close":7310.1626},{"date":"2023-05-16","close":7288.6362},{"date":"2023-05-17","close":7280.0249},{"date":"2023-05-18","close":7533.772},{"date":"2023-05-19","close":7301.5508},{"date":"2023-05-22","close":7357.5171},{"date":"2023-05-23","close":7379.0435},{"date":"2023-05-24","close":7633.892},{"date":"2023-05-25","close":7344.603},{"date":"2023-05-26","close":7280.0249},{"date":"2023-05-30","close":7292.9414},{"date":"2023-05-31","close":7292.9414},{"date":"2023-06-01","close":7228.3623},{"date":"2023-06-02","close":7301.5508},{"date":"2023-06-05","close":7379.0435},{"date":"2023-06-07","close":7409.1812},{"date":"2023-06-08","close":7396.2646},{"date":"2023-06-09","close":7422.0952},{"date":"2023-06-12","close":7379.0435},{"date":"2023-06-13","close":7353.2124},{"date":"2023-06-14","close":7344.603},{"date":"2023-06-15","close":7297.2461},{"date":"2023-06-16","close":7284.3311},{"date":"2023-06-19","close":7353.2124},{"date":"2023-06-20","close":7340.2974},{"date":"2023-06-21","close":7310.1626},{"date":"2023-06-22","close":7353.2124},{"date":"2023-06-23","close":7254.1938},{"date":"2023-06-26","close":7284.3311},{"date":"2023-06-27","close":7292.9414},{"date":"2023-06-28","close":7314.4673},{"date":"2023-06-29","close":7202.5322},{"date":"2023-06-30","close":7275.7202},{"date":"2023-07-03","close":7585.3803},{"date":"2023-07-04","close":7501.7749},{"date":"2023-07-05","close":7440.8772},{"date":"2023-07-06","close":7235.4763},{"date":"2023-07-07","close":6974.3584},{"date":"2023-07-10","close":7034.6299},{"date":"2023-07-11","close":7305.6636},{"date":"2023-07-12","close":7323.2104},{"date":"2023-07-13","close":7323.2104},{"date":"2023-07-14","close":7159.4819},{"date":"2023-07-17","close":7163.7861},{"date":"2023-07-18","close":7327.339},{"date":"2023-07-19","close":7112.1245},{"date":"2023-07-20","close":7103.5142},{"date":"2023-07-21","close":7125.0386},{"date":"2023-07-24","close":7051.8516},{"date":"2023-07-25","close":7244.7658},{"date":"2023-07-26","close":7004.4946},{"date":"2023-07-27","close":7351.0788},{"date":"2023-07-28","close":7081.9868},{"date":"2023-07-31","close":7327.339},{"date":"2023-08-01","close":7392.3654},{"date":"2023-08-02","close":7320.1139},{"date":"2023-08-03","close":7047.5469},{"date":"2023-08-04","close":7120.7344},{"date":"2023-08-07","close":7120.7344},{"date":"2023-08-08","close":7155.1768},{"date":"2023-08-09","close":7103.5142},{"date":"2023-08-10","close":7069.0732},{"date":"2023-08-11","close":7116.4297},{"date":"2023-08-14","close":7086.292},{"date":"2023-08-16","close":7013.1055},{"date":"2023-08-17","close":7030.3252},{"date":"2023-08-18","close":7034.6299},{"date":"2023-08-21","close":7043.2412},{"date":"2023-08-22","close":7017.4102},{"date":"2023-08-23","close":7086.292},{"date":"2023-08-24","close":7086.292},{"date":"2023-08-25","close":7107.8179},{"date":"2023-08-28","close":7159.4819},{"date":"2023-08-29","close":7202.5322},{"date":"2023-08-30","close":7189.6167},{"date":"2023-08-31","close":7241.2788},{"date":"2023-09-01","close":7249.8892},{"date":"2023-09-04","close":7258.4971},{"date":"2023-09-05","close":7241.2788},{"date":"2023-09-06","close":7271.4146},{"date":"2023-09-07","close":7249.8892},{"date":"2023-09-08","close":7348.9067},{"date":"2023-09-11","close":7400.5698},{"date":"2023-09-12","close":7361.8228},{"date":"2023-09-13","close":7409.1812},{"date":"2023-09-14","close":7482.3667},{"date":"2023-09-15","close":7620.1338},{"date":"2023-09-18","close":7633.0474},{"date":"2023-09-19","close":7637.3535},{"date":"2023-09-20","close":7628.7422},{"date":"2023-09-21","close":7577.082},{"date":"2023-09-22","close":7602.9111},{"date":"2023-09-25","close":7577.082},{"date":"2023-09-26","close":7473.7568},{"date":"2023-09-27","close":7460.8428},{"date":"2023-10-04","close":7348.9067},{"date":"2023-10-05","close":7301.5508},{"date":"2023-10-06","close":7443.6221},{"date":"2023-10-10","close":7534.0308},{"date":"2023-10-11","close":7525.4175},{"date":"2023-10-12","close":7564.1655},{"date":"2023-10-13","close":7577.082},{"date":"2023-10-16","close":7594.3018},{"date":"2023-10-17","close":7598.6064},{"date":"2023-10-18","close":7727.7607},{"date":"2023-10-19","close":7577.082},{"date":"2023-10-20","close":7525.4175},{"date":"2023-10-23","close":7404.8745},{"date":"2023-10-24","close":7404.8745},{"date":"2023-10-25","close":7465.147},{"date":"2023-10-26","close":7374.7378},{"date":"2023-10-27","close":7327.3813},{"date":"2023-10-30","close":7245.0024},{"date":"2023-10-31","close":7245.0024},{"date":"2023-11-01","close":7314.3745},{"date":"2023-11-02","close":7245.0024},{"date":"2023-11-03","close":7327.3818},{"date":"2023-11-06","close":7431.439},{"date":"2023-11-07","close":7435.7749},{"date":"2023-11-08","close":7409.7612},{"date":"2023-11-09","close":7496.4761},{"date":"2023-11-10","close":7466.125},{"date":"2023-11-13","close":7461.791},{"date":"2023-11-14","close":7539.834},{"date":"2023-11-15","close":7604.8677},{"date":"2023-11-16","close":7656.8965},{"date":"2023-11-17","close":7656.8965},{"date":"2023-11-20","close":7669.9043},{"date":"2023-11-21","close":7691.583},{"date":"2023-11-22","close":7704.5903},{"date":"2023-11-23","close":7730.6055},{"date":"2023-11-24","close":7717.5957},{"date":"2023-11-27","close":7721.9326},{"date":"2023-11-28","close":7773.9614},{"date":"2023-11-29","close":7691.583},{"date":"2023-11-30","close":7713.2622},{"date":"2023-12-01","close":7674.2412},{"date":"2023-12-04","close":7674.2412},{"date":"2023-12-05","close":7661.2324},{"date":"2023-12-06","close":7695.9189},{"date":"2023-12-07","close":7665.5669},{"date":"2023-12-08","close":7682.9106},{"date":"2023-12-11","close":7682.9106},{"date":"2023-12-12","close":7713.2622},{"date":"2023-12-13","close":7687.2456},{"date":"2023-12-14","close":7695.9189},{"date":"2023-12-15","close":7734.9395},{"date":"2023-12-18","close":7665.5669},{"date":"2023-12-19","close":7674.2412},{"date":"2023-12-20","close":7791.3047},{"date":"2023-12-21","close":7769.627},{"date":"2023-12-22","close":7782.6328},{"date":"2023-12-26","close":7817.3198},{"date":"2023-12-27","close":7804.3125},{"date":"2023-12-28","close":7891.0269},{"date":"2024-01-02","close":7799.9761},{"date":"2024-01-03","close":7734.9395},{"date":"2024-01-04","close":7630.8838},{"date":"2024-01-05","close":7613.5405},{"date":"2024-01-08","close":7622.2109},{"date":"2024-01-09","close":7652.561},{"date":"2024-01-10","close":7635.2188},{"date":"2024-01-11","close":7665.5669},{"date":"2024-01-12","close":7587.5264},{"date":"2024-01-15","close":7626.5469},{"date":"2024-01-16","close":7578.8535},{"date":"2024-01-17","close":7483.4683},{"date":"2024-01-18","close":7684.4681},{"date":"2024-01-19","close":7427.1025},{"date":"2024-01-22","close":7453.1182},{"date":"2024-01-23","close":7561.5103},{"date":"2024-01-24","close":7626.5469},{"date":"2024-01-25","close":7669.9043},{"date":"2024-01-26","close":7760.9556},{"date":"2024-01-29","close":7982.0776},{"date":"2024-01-30","close":7982.0776},{"date":"2024-01-31","close":8120.8208},{"date":"2024-02-01","close":8498.0293},{"date":"2024-02-02","close":8671.46},{"date":"2024-02-05","close":8589.0791},{"date":"2024-02-06","close":8511.0371},{"date":"2024-02-07","close":8645.4443},{"date":"2024-02-08","close":8710.4805},{"date":"2024-02-13","close":8675.7939},{"date":"2024-02-14","close":8519.7051},{"date":"2024-02-15","close":8515.3711},{"date":"2024-02-16","close":8736.4922},{"date":"2024-02-19","close":8896.916},{"date":"2024-02-20","close":8775.5156},{"date":"2024-02-21","close":8758.1719},{"date":"2024-02-22","close":8758.1719},{"date":"2024-02-23","close":8901.252},{"date":"2024-02-26","close":8706.1445},{"date":"2024-02-27","close":8658.4502},{"date":"2024-02-28","close":8849.2236},{"date":"2024-02-29","close":8944.6094},{"date":"2024-03-04","close":9044.3301},{"date":"2024-03-05","close":9074.6787},{"date":"2024-03-06","close":9039.9941},{"date":"2024-03-07","close":9083.3535},{"date":"2024-03-08","close":9092.0215},{"date":"2024-03-11","close":9044.3301},{"date":"2024-03-12","close":9048.668},{"date":"2024-03-13","close":9183.0713},{"date":"2024-03-14","close":9451.8887},{"date":"2024-03-15","close":9365.1748},{"date":"2024-03-18","close":9269.7881},{"date":"2024-03-19","close":9183.0713},{"date":"2024-03-20","close":9226.4316},{"date":"2024-03-21","close":9412.8672},{"date":"2024-03-22","close":9378.1826},{"date":"2024-03-25","close":9321.8184},{"date":"2024-03-26","close":9287.1318},{"date":"2024-03-27","close":9118.0342},{"date":"2024-03-28","close":9148.3857},{"date":"2024-03-29","close":9000.9707},{"date":"2024-04-01","close":8914.2568},{"date":"2024-04-02","close":8883.9082},{"date":"2024-04-03","close":8853.5605},{"date":"2024-04-04","close":8914.2568},{"date":"2024-04-05","close":8836.2158},{"date":"2024-04-08","close":8940.2725},{"date":"2024-04-09","close":8901.252},{"date":"2024-04-11","close":8740.8301},{"date":"2024-04-12","close":8524.04},{"date":"2024-04-15","close":8563.0625},{"date":"2024-04-16","close":8506.7002},{"date":"2024-04-17","close":8476.3516},{"date":"2024-04-18","close":8541.3848},{"date":"2024-04-19","close":8498.0293},{"date":"2024-04-22","close":8844.8887},{"date":"2024-04-23","close":8940.2725},{"date":"2024-04-24","close":8953.2832},{"date":"2024-04-25","close":8992.3008},{"date":"2024-04-26","close":9170.0674},{"date":"2024-04-29","close":9264.6963},{"date":"2024-04-30","close":9251.1777},{"date":"2024-05-02","close":9084.4473},{"date":"2024-05-03","close":9102.4746},{"date":"2024-05-07","close":9152.041},{"date":"2024-05-08","close":9336.7969},{"date":"2024-05-09","close":9183.5859},{"date":"2024-05-10","close":9323.2793},{"date":"2024-05-13","close":9471.9814},{"date":"2024-05-14","close":9381.8574},{"date":"2024-05-16","close":9535.0664},{"date":"2024-05-17","close":9598.1523},{"date":"2024-05-20","close":9548.5859},{"date":"2024-05-21","close":9485.499},{"date":"2024-05-22","close":9413.3994},{"date":"2024-05-23","close":9332.2861},{"date":"2024-05-24","close":9242.165},{"date":"2024-05-27","close":9278.2158},{"date":"2024-05-28","close":9300.7461},{"date":"2024-05-29","close":9318.7695},{"date":"2024-05-30","close":9219.6338},{"date":"2024-05-31","close":9305.251},{"date":"2024-06-03","close":9404.3877},{"date":"2024-06-04","close":9197.1045},{"date":"2024-06-05","close":9170.0674},{"date":"2024-06-07","close":9278.2158},{"date":"2024-06-10","close":9224.1436},{"date":"2024-06-11","close":9161.0547},{"date":"2024-06-12","close":9192.5996},{"date":"2024-06-13","close":9359.3252},{"date":"2024-06-14","close":9138.5244},{"date":"2024-06-17","close":9039.3867},{"date":"2024-06-18","close":9111.4873},{"date":"2024-06-19","close":9161.0547},{"date":"2024-06-20","close":9300.7461},{"date":"2024-06-21","close":9323.2793},{"date":"2024-06-24","close":9345.8047},{"date":"2024-06-25","close":9395.3721},{"date":"2024-06-26","close":9354.8193},{"date":"2024-06-27","close":9318.7695},{"date":"2024-06-28","close":9476.4863},{"date":"2024-07-01","close":9390.8662},{"date":"2024-07-02","close":9390.8662},{"date":"2024-07-03","close":9453.9561},{"date":"2024-07-04","close":9562.1025},{"date":"2024-07-05","close":9589.1387},{"date":"2024-07-08","close":9467.4746},{"date":"2024-07-09","close":9377.3496},{"date":"2024-07-10","close":9413.3994},{"date":"2024-07-11","close":9485.499},{"date":"2024-07-12","close":9480.9912},{"date":"2024-07-15","close":9485.499},{"date":"2024-07-16","close":9571.1172},{"date":"2024-07-17","close":9535.0664},{"date":"2024-07-18","close":9589.1387},{"date":"2024-07-19","close":9557.5986},{"date":"2024-07-22","close":9607.165},{"date":"2024-07-23","close":9584.6348},{"date":"2024-07-24","close":9480.9912},{"date":"2024-07-25","close":9368.3389},{"date":"2024-07-26","close":9598.1523},{"date":"2024-07-29","close":9697.29},{"date":"2024-07-30","close":9638.71},{"date":"2024-07-31","close":9751.3623},{"date":"2024-08-01","close":9809.9424},{"date":"2024-08-02","close":9562.1025},{"date":"2024-08-05","close":8570.7471},{"date":"2024-08-06","close":9039.3867},{"date":"2024-08-07","close":9269.2031},{"date":"2024-08-08","close":9291.7334},{"date":"2024-08-09","close":9422.4111},{"date":"2024-08-12","close":9453.9561},{"date":"2024-08-13","close":9539.5723},{"date":"2024-08-14","close":9535.0664},{"date":"2024-08-16","close":9539.5723},{"date":"2024-08-19","close":9746.8584},{"date":"2024-08-20","close":9850.498},{"date":"2024-08-21","close":9936.1172},{"date":"2024-08-22","close":9913.584},{"date":"2024-08-23","close":10021.7344},{"date":"2024-08-26","close":10066.7939},{"date":"2024-08-27","close":10326.8104},{"date":"2024-08-28","close":9832.4766},{"date":"2024-08-29","close":9791.6934},{"date":"2024-08-30","close":10122.4648},{"date":"2024-09-02","close":9864.1895},{"date":"2024-09-03","close":9936.6895},{"date":"2024-09-04","close":9850.5977},{"date":"2024-09-05","close":9800.7549},{"date":"2024-09-06","close":9814.3506},{"date":"2024-09-09","close":9696.5391},{"date":"2024-09-10","close":9723.7295},{"date":"2024-09-11","close":9519.8281},{"date":"2024-09-12","close":9637.6377},{"date":"2024-09-13","close":9891.377},{"date":"2024-09-19","close":9864.1895},{"date":"2024-09-20","close":9773.5703},{"date":"2024-09-23","close":9787.1641},{"date":"2024-09-24","close":9832.4766},{"date":"2024-09-25","close":9633.1055},{"date":"2024-09-26","close":9818.8809},{"date":"2024-09-27","close":9859.8877},{"date":"2024-09-30","close":9791.542},{"date":"2024-10-02","close":9600.1777},{"date":"2024-10-04","close":9682.1895},{"date":"2024-10-07","close":9869.002},{"date":"2024-10-08","close":9750.5352},{"date":"2024-10-10","close":9777.876},{"date":"2024-10-11","close":9782.4307},{"date":"2024-10-14","close":9891.7842},{"date":"2024-10-15","close":9932.792},{"date":"2024-10-16","close":9955.5723},{"date":"2024-10-17","close":9951.0127},{"date":"2024-10-18","close":9946.458},{"date":"2024-10-21","close":9960.126},{"date":"2024-10-22","close":9964.6826},{"date":"2024-10-23","close":9996.5771},{"date":"2024-10-24","close":9951.0127},{"date":"2024-10-25","close":10078.5908},{"date":"2024-10-28","close":10001.1318},{"date":"2024-10-29","close":10064.9248},{"date":"2024-10-30","close":10350.5502},{"date":"2024-10-31","close":10096.9922},{"date":"2024-11-01","close":9945.8135},{"date":"2024-11-04","close":9950.3916},{"date":"2024-11-05","close":10288.6203},{"date":"2024-11-06","close":10078.666},{"date":"2024-11-07","close":10074.083},{"date":"2024-11-08","close":10138.2227},{"date":"2024-11-11","close":10170.29},{"date":"2024-11-12","close":10101.5732},{"date":"2024-11-13","close":9991.623},{"date":"2024-11-14","close":9996.2051},{"date":"2024-11-15","close":9973.2959},{"date":"2024-11-18","close":10051.1777},{"date":"2024-11-19","close":10096.9922},{"date":"2024-11-20","close":10229.8467},{"date":"2024-11-21","close":10326.0518},{"date":"2024-11-22","close":10358.1191},{"date":"2024-11-25","close":10394.7705},{"date":"2024-11-26","close":10394.7705},{"date":"2024-11-27","close":10623.8301},{"date":"2024-11-28","close":10678.9492},{"date":"2024-11-29","close":10642.2031},{"date":"2024-12-02","close":10665.167},{"date":"2024-12-03","close":10959.126},{"date":"2024-12-04","close":10674.3535},{"date":"2024-12-05","close":10343.6504},{"date":"2024-12-06","close":10306.9092},{"date":"2024-12-09","close":10022.1348},{"date":"2024-12-10","close":10109.4023},{"date":"2024-12-11","close":10251.7891},{"date":"2024-12-12","close":10297.7188},{"date":"2024-12-13","close":10362.0234},{"date":"2024-12-16","close":10348.2441},{"date":"2024-12-17","close":10192.0811},{"date":"2024-12-18","close":10371.2119},{"date":"2024-12-19","close":10334.4639},{"date":"2024-12-20","close":10159.9268},{"date":"2024-12-23","close":10375.8037},{"date":"2024-12-24","close":10458.4795},{"date":"2024-12-26","close":10417.1426},{"date":"2024-12-27","close":10251.3516},{"date":"2024-12-30","close":10136.2207},{"date":"2025-01-02","close":10122.4023},{"date":"2025-01-03","close":10094.7705},{"date":"2025-01-06","close":10057.9268},{"date":"2025-01-07","close":10127.0088},{"date":"2025-01-08","close":10085.5605},{"date":"2025-01-09","close":10136.2207},{"date":"2025-01-10","close":10191.4824},{"date":"2025-01-13","close":10196.0889},{"date":"2025-01-14","close":10177.667},{"date":"2025-01-15","close":10246.7461},{"date":"2025-01-16","close":10315.8252},{"date":"2025-01-17","close":10246.7461},{"date":"2025-01-20","close":10214.5078},{"date":"2025-01-21","close":10325.0352},{"date":"2025-01-22","close":10384.9033},{"date":"2025-01-23","close":10361.8779},{"date":"2025-01-24","close":10375.7432},{"date":"2025-01-31","close":10625.3145},{"date":"2025-02-03","close":10486.6631},{"date":"2025-02-04","close":10514.3945},{"date":"2025-02-05","close":10546.7451},{"date":"2025-02-06","close":10592.9619},{"date":"2025-02-07","close":10592.9619},{"date":"2025-02-10","close":10560.6104},{"date":"2025-02-11","close":10592.9619},{"date":"2025-02-12","close":10574.4766},{"date":"2025-02-13","close":10560.6104},{"date":"2025-02-14","close":10676.1543},{"date":"2025-02-17","close":10782.4531},{"date":"2025-02-18","close":10796.3174},{"date":"2025-02-19","close":10824.0508},{"date":"2025-02-20","close":10791.6953},{"date":"2025-02-21","close":10740.8574},{"date":"2025-02-24","close":10708.5059},{"date":"2025-02-25","close":10708.5059},{"date":"2025-02-26","close":10777.8311},{"date":"2025-02-27","close":10787.1064},{"date":"2025-02-28","close":10606.2402},{"date":"2025-03-04","close":10545.9492},{"date":"2025-03-05","close":10499.5762},{"date":"2025-03-06","close":10536.6758},{"date":"2025-03-07","close":10388.2705},{"date":"2025-03-10","close":10439.2861},{"date":"2025-03-11","close":10332.6221},{"date":"2025-03-12","close":10462.4736},{"date":"2025-03-13","close":10467.1094},{"date":"2025-03-14","close":10467.1094},{"date":"2025-03-17","close":10578.4131},{"date":"2025-03-18","close":10643.3408},{"date":"2025-03-19","close":10675.8047},{"date":"2025-03-20","close":10661.8906},{"date":"2025-03-21","close":10666.5283},{"date":"2025-03-24","close":10675.8047},{"date":"2025-03-25","close":10671.165},{"date":"2025-03-26","close":10573.7773},{"date":"2025-03-27","close":10569.1387},{"date":"2025-03-28","close":10620.3311},{"date":"2025-03-31","close":10434.1738},{"date":"2025-04-01","close":10583.0996},{"date":"2025-04-02","close":10606.3711},{"date":"2025-04-03","close":10545.8691},{"date":"2025-04-04","close":10513.291},{"date":"2025-04-07","close":10089.7793},{"date":"2025-04-08","close":10043.2422},{"date":"2025-04-09","close":9908.2764},{"date":"2025-04-10","close":10252.6699},{"date":"2025-04-11","close":10327.1338},{"date":"2025-04-14","close":10462.0967},{"date":"2025-04-15","close":10601.7178},{"date":"2025-04-16","close":10699.4502},{"date":"2025-04-17","close":10741.334},{"date":"2025-04-18","close":10853.0293},{"date":"2025-04-21","close":10899.5684},{"date":"2025-04-22","close":11001.9561},{"date":"2025-04-23","close":11053.1523},{"date":"2025-04-24","close":10997.3018},{"date":"2025-04-25","close":11104.3438},{"date":"2025-04-28","close":11043.8438},{"date":"2025-04-29","close":11239.2666},{"date":"2025-04-30","close":11410.8584},{"date":"2025-05-02","close":11401.3252},{"date":"2025-05-07","close":11401.3252},{"date":"2025-05-08","close":11425.1562},{"date":"2025-05-09","close":11458.5205},{"date":"2025-05-12","close":11692.0801},{"date":"2025-05-13","close":11663.4785},{"date":"2025-05-14","close":11768.3408},{"date":"2025-05-15","close":11677.7783},{"date":"2025-05-16","close":11720.6748},{"date":"2025-05-19","close":11615.8145},{"date":"2025-05-20","close":11696.8438},{"date":"2025-05-21","close":11739.7422},{"date":"2025-05-22","close":11639.6465},{"date":"2025-05-23","close":11825.5381},{"date":"2025-05-26","close":12106.7578},{"date":"2025-05-27","close":11982.8301},{"date":"2025-05-28","close":11987.5967},{"date":"2025-05-29","close":12279.2773},{"date":"2025-05-30","close":12241.0264},{"date":"2025-06-02","close":12092.793},{"date":"2025-06-04","close":12633.1211},{"date":"2025-06-05","close":12623.5557},{"date":"2025-06-09","close":12814.8223},{"date":"2025-06-10","close":12814.8223},{"date":"2025-06-11","close":12900.8926},{"date":"2025-06-12","close":13197.3535},{"date":"2025-06-13","close":13139.9746},{"date":"2025-06-16","close":13359.9326},{"date":"2025-06-17","close":13436.4385},{"date":"2025-06-18","close":13379.0566},{"date":"2025-06-19","close":13364.7139},{"date":"2025-06-20","close":13426.874},{"date":"2025-06-23","close":13522.5068},{"date":"2025-06-24","close":13814.1885},{"date":"2025-06-25","close":14010.2354},{"date":"2025-06-26","close":13890.6934},{"date":"2025-06-27","close":13804.3857},{"date":"2025-06-30","close":13823.5654},{"date":"2025-07-01","close":14068.1016},{"date":"2025-07-02","close":13933.8467},{"date":"2025-07-03","close":13996.1807},{"date":"2025-07-04","close":13737.2598},{"date":"2025-07-07","close":13895.4893},{"date":"2025-07-08","close":14461.2822},{"date":"2025-07-09","close":14787.332},{"date":"2025-07-10","close":15089.4062},{"date":"2025-07-11","close":15161.3301},{"date":"2025-07-14","close":15536.8682},{"date":"2025-07-15","close":15479.5898},{"date":"2025-07-16","close":15088.1865},{"date":"2025-07-17","close":15140.6914},{"date":"2025-07-18","close":14897.2559},{"date":"2025-07-21","close":14725.4209},{"date":"2025-07-22","close":14734.9678},{"date":"2025-07-23","close":14754.0586},{"date":"2025-07-24","close":14658.5957},{"date":"2025-07-25","close":14596.542},{"date":"2025-07-28","close":13999.8887},{"date":"2025-07-29","close":14166.9521},{"date":"2025-07-30","close":14281.5117},{"date":"2025-07-31","close":14257.6445},{"date":"2025-08-01","close":13684.8584},{"date":"2025-08-04","close":13818.5059},{"date":"2025-08-05","close":14033.3027},{"date":"2025-08-06","close":14104.8975},{"date":"2025-08-07","close":14109.6729},{"date":"2025-08-08","close":14114.4473},{"date":"2025-08-11","close":13990.3428},{"date":"2025-08-12","close":14085.8076},{"date":"2025-08-13","close":14148.0264},{"date":"2025-08-14","close":14162.3857},{"date":"2025-08-18","close":14014.0137},{"date":"2025-08-19","close":13908.7178},{"date":"2025-08-20","close":13913.5039},{"date":"2025-08-21","close":13903.9316},{"date":"2025-08-22","close":13942.2217},{"date":"2025-08-25","close":14028.3721},{"date":"2025-08-26","close":14057.0898},{"date":"2025-08-27","close":13994.8701},{"date":"2025-08-28","close":14224.6074},{"date":"2025-08-29","close":14148.0264},{"date":"2025-09-01","close":14069.4609},{"date":"2025-09-02","close":14114.5244},{"date":"2025-09-03","close":14109.7373},{"date":"2025-09-04","close":14057.0898},{"date":"2025-09-05","close":14037.9434},{"date":"2025-09-08","close":14114.5244},{"date":"2025-09-09","close":14349.0488},{"date":"2025-09-10","close":14688.8691},{"date":"2025-09-11","close":14693.6543},{"date":"2025-09-12","close":14770.4346},{"date":"2025-09-15","close":14952.7852},{"date":"2025-09-16","close":14899.999},{"date":"2025-09-17","close":14736.8447},{"date":"2025-09-18","close":14818.4219},{"date":"2025-09-19","close":14861.6104},{"date":"2025-09-22","close":14928.79},{"date":"2025-09-23","close":14890.4023},{"date":"2025-09-24","close":14746.4404},{"date":"2025-09-25","close":14727.2461},{"date":"2025-09-26","close":14511.3047},{"date":"2025-09-29","close":14712.8486},{"date":"2025-09-30","close":14597.6797},{"date":"2025-10-01","close":14444.1211},{"date":"2025-10-02","close":14578.4863},{"date":"2025-10-10","close":14376.9404},{"date":"2025-10-13","close":14271.3691},{"date":"2025-10-14","close":14184.7578},{"date":"2025-10-15","close":14459.0225},{"date":"2025-10-16","close":14560.0664},{"date":"2025-10-17","close":14319.4834},{"date":"2025-10-20","close":14718.8525},{"date":"2025-10-21","close":14637.0537},{"date":"2025-10-22","close":14766.9678},{"date":"2025-10-23","close":14689.9805},{"date":"2025-10-24","close":14762.1572},{"date":"2025-10-27","close":14877.6367},{"date":"2025-10-28","close":14819.8965},{"date":"2025-10-29","close":14699.6055},{"date":"2025-10-30","close":14516.7637},{"date":"2025-10-31","close":14531.1982},{"date":"2025-11-03","close":14492.7051},{"date":"2025-11-04","close":14439.7764},{"date":"2025-11-05","close":14362.7871},{"date":"2025-11-06","close":14800.6504},{"date":"2025-11-07","close":14569.6914},{"date":"2025-11-10","close":15267.3809},{"date":"2025-11-11","close":15089.3496},{"date":"2025-11-12","close":15536.835},{"date":"2025-11-13","close":15618.8359},{"date":"2025-11-14","close":15242.5928},{"date":"2025-11-17","close":15232.9453},{"date":"2025-11-18","close":14793.9971},{"date":"2025-11-19","close":14904.9395},{"date":"2025-11-20","close":15006.2373},{"date":"2025-11-21","close":14760.2324},{"date":"2025-11-24","close":14774.7031},{"date":"2025-11-25","close":14789.1729},{"date":"2025-11-26","close":15011.0605},{"date":"2025-11-27","close":14967.6465},{"date":"2025-11-28","close":15035.1777},{"date":"2025-12-01","close":15078.5889},{"date":"2025-12-02","close":15363.1826},{"date":"2025-12-03","close":15454.8311},{"date":"2025-12-04","close":15406.5957},{"date":"2025-12-05","close":15474.127},{"date":"2025-12-08","close":15435.5381},{"date":"2025-12-09","close":15396.9482},{"date":"2025-12-10","close":15290.8291},{"date":"2025-12-11","close":15242.5928},{"date":"2025-12-12","close":15508.9033},{"date":"2025-12-15","close":15349.1172},{"date":"2025-12-16","close":15189.332},{"date":"2025-12-17","close":15237.751},{"date":"2025-12-18","close":15140.9131},{"date":"2025-12-19","close":15232.9092},{"date":"2025-12-22","close":15344.2744},{"date":"2025-12-23","close":15310.3809},{"date":"2025-12-24","close":15329.75},{"date":"2025-12-26","close":15179.6465},{"date":"2025-12-29","close":15160.2793},{"date":"2025-12-30","close":15174.8057},{"date":"2026-01-02","close":15058.5977},{"date":"2026-01-05","close":15131.2285},{"date":"2026-01-06","close":15353.958},{"date":"2026-01-07","close":15266.8027},{"date":"2026-01-08","close":15063.4395},{"date":"2026-01-09","close":15140.9131},{"date":"2026-01-12","close":15174.8057},{"date":"2026-01-13","close":15315.2227},{"date":"2026-01-14","close":15553.3838},{"date":"2026-01-15","close":15738.0811},{"date":"2026-01-16","close":15796.4062},{"date":"2026-01-19","close":15990.8232},{"date":"2026-01-20","close":16194.9619},{"date":"2026-01-21","close":16112.334},{"date":"2026-01-22","close":16082.6846},{"date":"2026-01-23","close":16474.5898},{"date":"2026-01-26","close":16406.8535},{"date":"2026-01-27","close":16798.7598},{"date":"2026-01-28","close":16910.043},{"date":"2026-01-29","close":17451.9395},{"date":"2026-01-30","close":17721.1387},{"date":"2026-02-02","close":16962.9082},{"date":"2026-02-03","close":17769.7422},{"date":"2026-02-04","close":18051.6484},{"date":"2026-02-05","close":17876.6699},{"date":"2026-02-06","close":17667.6738},{"date":"2026-02-09","close":18309.25},{"date":"2026-02-10","close":18814.7344},{"date":"2026-02-11","close":18994.5703},{"date":"2026-02-12","close":19365.293},{"date":"2026-02-13","close":20184.7812},{"date":"2026-02-19","close":21072.5586},{"date":"2026-02-20","close":21735.9551},{"date":"2026-02-23","close":21394.502},{"date":"2026-02-24","close":21072.5586},{"date":"2026-02-25","close":21301.8223},{"date":"2026-02-26","close":21414.0137},{"date":"2026-02-27","close":20818.9062},{"date":"2026-03-03","close":19960.3984},{"date":"2026-03-04","close":17692.1699},{"date":"2026-03-05","close":19175.0547},{"date":"2026-03-06","close":19067.7402},{"date":"2026-03-09","close":18521.416},{"date":"2026-03-10","close":18755.5547},{"date":"2026-03-11","close":19243.3457},{"date":"2026-03-12","close":19267.8184},{"date":"2026-03-13","close":18998.582},{"date":"2026-03-16","close":18979.0},{"date":"2026-03-17","close":19150.3359},{"date":"2026-03-18","close":19674.1289},{"date":"2026-03-19","close":19311.8789},{"date":"2026-03-20","close":19796.5117},{"date":"2026-03-23","close":18805.0645},{"date":"2026-03-24","close":18961.0039},{"date":"2026-03-25","close":19443.4336},{"date":"2026-03-26","close":19155.9238},{"date":"2026-03-27","close":19194.9082},{"date":"2026-03-30","close":18688.1133},{"date":"2026-03-31","close":18273.9023},{"date":"2026-04-01","close":19112.0645},{"date":"2026-04-02","close":18580.9062},{"date":"2026-04-03","close":18912.5332},{"date":"2026-04-06","close":18722.2227},{"date":"2026-04-07","close":18688.1133},{"date":"2026-04-08","close":19389.8301},{"date":"2026-04-09","close":19375.2129},{"date":"2026-04-10","close":19765.0547},{"date":"2026-04-13","close":19555.5156},{"date":"2026-04-14","close":19985.9512},{"date":"2026-04-15","close":20142.4727},{"date":"2026-04-16","close":20245.1914},{"date":"2026-04-17","close":20318.5605},{"date":"2026-04-20","close":20250.082},{"date":"2026-04-21","close":20318.5605},{"date":"2026-04-22","close":20396.8242},{"date":"2026-04-23","close":20504.4336},{"date":"2026-04-24","close":20543.5605},{"date":"2026-04-27","close":20538.668},{"date":"2026-04-28","close":20592.4766},{"date":"2026-04-29","close":20592.4766},{"date":"2026-04-30","close":20352.7988},{"date":"2026-05-04","close":20861.498},{"date":"2026-05-06","close":21394.6504},{"date":"2026-05-07","close":21018.0215},{"date":"2026-05-08","close":20866.3887},{"date":"2026-05-11","close":20807.6953},{"date":"2026-05-12","close":20152.2559},{"date":"2026-05-13","close":20093.5605},{"date":"2026-05-14","close":20270.3359},{"date":"2026-05-15","close":19794.0234},{"date":"2026-05-18","close":19587.7852},{"date":"2026-05-19","close":19229.3223},{"date":"2026-05-20","close":18576.2324},{"date":"2026-05-21","close":19273.5156},{"date":"2026-05-22","close":19641.8008},{"date":"2026-05-26","close":19361.9043},{"date":"2026-05-27","close":18949.4258},{"date":"2026-05-28","close":18551.6797},{"date":"2026-05-29","close":18414.1875},{"date":"2026-06-01","close":18458.3809},{"date":"2026-06-02","close":18497.6641},{"date":"2026-06-04","close":18625.3379},{"date":"2026-06-05","close":18379.8145},{"date":"2026-06-08","close":17515.5742},{"date":"2026-06-09","close":18070.4551},{"date":"2026-06-10","close":17869.127},{"date":"2026-06-11","close":17888.7676},{"date":"2026-06-12","close":18480.623},{"date":"2026-06-15","close":18623.6523},{"date":"2026-06-16","close":18761.752},{"date":"2026-06-17","close":18451.0293},{"date":"2026-06-18","close":17928.2246},{"date":"2026-06-19","close":17582.9766},{"date":"2026-06-22","close":17188.4082},{"date":"2026-06-23","close":16793.8398},{"date":"2026-06-24","close":16769.1797},{"date":"2026-06-25","close":16547.2344},{"date":"2026-06-26","close":16118.1406},{"date":"2026-06-29","close":16966.4648},{"date":"2026-06-30","close":16941.8027},{"date":"2026-07-01","close":17183.4766},{"date":"2026-07-02","close":17232.7969},{"date":"2026-07-03","close":17430.082},{"date":"2026-07-06","close":17587.9102},{"date":"2026-07-07","close":17656.959},{"date":"2026-07-08","close":17538.5898},{"date":"2026-07-09","close":17183.4766},{"date":"2026-07-10","close":17395.5586},{"date":"2026-07-13","close":17203.2051},{"date":"2026-07-14","close":17019.877},{"date":"2026-07-15","close":17188.3398},{"date":"2026-07-16","close":17114.0176},{"date":"2026-07-20","close":16846.457},{"date":"2026-07-21","close":16955.4629},{"date":"2026-07-22","close":16836.5469},{"date":"2026-07-23","close":17470.7656},{"date":"2026-07-24","close":17569.8633},{"date":"2026-07-27","close":17545.0898},{"date":"2026-07-28","close":16856.3672},{"date":"2026-07-29","close":16588.8047},{"date":"2026-07-30","close":16752.3145},{"date":"2026-07-31","close":17218.0703},{"date":"2026-08-03","close":16836.5469},{"date":"2026-08-04","close":17168.5195},{"date":"2026-08-05","close":17327.0762},{"date":"2026-08-06","close":17545.0898},{"date":"2026-08-07","close":17668.959},{"date":"2026-08-10","close":17728.418},{"date":"2026-08-11","close":17743.2832},{"date":"2026-08-12","close":17579.7734},{"date":"2026-08-13","close":17480.2266},{"date":"2026-08-14","close":17893.3418},{"date":"2026-08-18","close":17510.0898},{"date":"2026-08-19","close":17385.6582},{"date":"2026-08-20","close":17276.1582},{"date":"2026-08-21","close":17151.7266},{"date":"2026-08-24","close":17345.8398},{"date":"2026-08-25","close":17400.5898},{"date":"2026-08-26","close":17669.3633},{"date":"2026-08-27","close":17475.25},{"date":"2026-08-28","close":17739.0449},{"date":"2026-08-31","close":17724.1133},{"date":"2026-09-01","close":17699.2266},{"date":"2026-09-02","close":17520.0449},{"date":"2026-09-03","close":17544.9316},{"date":"2026-09-04","close":17619.5918},{"date":"2026-09-07","close":17649.4551},{"date":"2026-09-08","close":17619.5918},{"date":"2026-09-09","close":17579.7734},{"date":"2026-09-10","close":17614.6133},{"date":"2026-09-11","close":17530.0},{"date":"2026-09-14","close":17516.8574},{"date":"2026-09-15","close":17372.543},{"date":"2026-09-16","close":17118.748},{"date":"2026-09-17","close":17183.4414},{"date":"2026-09-18","close":16964.4805},{"date":"2026-09-21","close":17103.8184},{"date":"2026-09-22","close":17014.2441},{"date":"2026-09-23","close":16959.5039},{"date":"2026-09-28","close":17302.873},{"date":"2026-09-29","close":17113.7715},{"date":"2026-09-30","close":17078.9375},{"date":"2026-10-01","close":16994.3379},{"date":"2026-10-02","close":17034.1484},{"date":"2026-10-06","close":16959.5039},{"date":"2026-10-07","close":17163.5352},{"date":"2026-10-08","close":16979.4082},{"date":"2026-10-12","close":16879.8809},{"date":"2026-10-13","close":16855.0},{"date":"2026-10-14","close":16810.0},{"date":"2026-10-15","close":16685.0},{"date":"2026-10-16","close":16875.0},{"date":"2026-10-19","close":17150.0},{"date":"2026-10-20","close":16810.0},{"date":"2026-10-21","close":16860.0},{"date":"2026-10-22","close":16640.0},{"date":"2026-10-23","close":16350.0}],"chart_data":[{"date":"2024-10-23","open":9966,"high":10061,"low":9966,"close":9997,"volume":3191},{"date":"2024-10-24","open":9996,"high":10038,"low":9951,"close":9951,"volume":7062},{"date":"2024-10-25","open":9952,"high":10150,"low":9952,"close":10079,"volume":5660},{"date":"2024-10-28","open":10077,"high":10077,"low":9956,"close":10001,"volume":12731},{"date":"2024-10-29","open":10001,"high":10100,"low":10001,"close":10065,"volume":8544},{"date":"2024-10-30","open":10435,"high":10435,"low":10298,"close":10351,"volume":8191},{"date":"2024-10-31","open":10006,"high":10097,"low":9902,"close":10097,"volume":4778},{"date":"2024-11-01","open":10005,"high":10005,"low":9909,"close":9946,"volume":5028},{"date":"2024-11-04","open":9946,"high":9968,"low":9905,"close":9950,"volume":4604},{"date":"2024-11-05","open":10261,"high":10289,"low":10197,"close":10289,"volume":1505},{"date":"2024-11-06","open":9979,"high":10116,"low":9966,"close":10079,"volume":5551},{"date":"2024-11-07","open":10083,"high":10157,"low":10051,"close":10074,"volume":11359},{"date":"2024-11-08","open":10091,"high":10169,"low":10091,"close":10138,"volume":5325},{"date":"2024-11-11","open":10143,"high":10170,"low":10087,"close":10170,"volume":6401},{"date":"2024-11-12","open":10141,"high":10231,"low":10079,"close":10102,"volume":13377},{"date":"2024-11-13","open":10078,"high":10078,"low":9951,"close":9992,"volume":12848},{"date":"2024-11-14","open":9992,"high":10009,"low":9938,"close":9996,"volume":2795},{"date":"2024-11-15","open":10019,"high":10019,"low":9960,"close":9973,"volume":6508},{"date":"2024-11-18","open":9973,"high":10130,"low":9956,"close":10051,"volume":17927},{"date":"2024-11-19","open":10051,"high":10130,"low":10051,"close":10097,"volume":14178},{"date":"2024-11-20","open":10105,"high":10263,"low":10093,"close":10230,"volume":15957},{"date":"2024-11-21","open":10234,"high":10367,"low":10234,"close":10326,"volume":4486},{"date":"2024-11-22","open":10353,"high":10407,"low":10335,"close":10358,"volume":6460},{"date":"2024-11-25","open":10376,"high":10429,"low":10364,"close":10395,"volume":7911},{"date":"2024-11-26","open":10339,"high":10399,"low":10288,"close":10395,"volume":7860},{"date":"2024-11-27","open":10396,"high":10646,"low":10396,"close":10624,"volume":13165},{"date":"2024-11-28","open":10659,"high":10698,"low":10582,"close":10679,"volume":5919},{"date":"2024-11-29","open":10679,"high":10703,"low":10577,"close":10642,"volume":8920},{"date":"2024-12-02","open":10665,"high":10675,"low":10578,"close":10665,"volume":9523},{"date":"2024-12-03","open":10683,"high":10959,"low":10683,"close":10959,"volume":10861},{"date":"2024-12-04","open":10815,"high":10839,"low":10592,"close":10674,"volume":20275},{"date":"2024-12-05","open":10587,"high":10587,"low":10331,"close":10344,"volume":10244},{"date":"2024-12-06","open":10345,"high":10430,"low":10212,"close":10307,"volume":22894},{"date":"2024-12-09","open":10193,"high":10193,"low":10000,"close":10022,"volume":18829},{"date":"2024-12-10","open":10045,"high":10139,"low":10045,"close":10109,"volume":14258},{"date":"2024-12-11","open":10108,"high":10257,"low":10099,"close":10252,"volume":13276},{"date":"2024-12-12","open":10298,"high":10345,"low":10253,"close":10298,"volume":7829},{"date":"2024-12-13","open":10295,"high":10406,"low":10245,"close":10362,"volume":11294},{"date":"2024-12-16","open":10389,"high":10499,"low":10301,"close":10348,"volume":12064},{"date":"2024-12-17","open":10344,"high":10344,"low":10169,"close":10192,"volume":14715},{"date":"2024-12-18","open":10191,"high":10371,"low":10191,"close":10371,"volume":9084},{"date":"2024-12-19","open":10304,"high":10365,"low":10213,"close":10334,"volume":3865},{"date":"2024-12-20","open":10278,"high":10278,"low":10142,"close":10160,"volume":8789},{"date":"2024-12-23","open":10188,"high":10376,"low":10188,"close":10376,"volume":10388},{"date":"2024-12-24","open":10376,"high":10458,"low":10354,"close":10458,"volume":13763},{"date":"2024-12-26","open":10792,"high":10801,"low":10339,"close":10417,"volume":15156},{"date":"2024-12-27","open":10315,"high":10315,"low":10191,"close":10251,"volume":21815},{"date":"2024-12-30","open":10231,"high":10250,"low":10131,"close":10136,"volume":8002},{"date":"2025-01-02","open":10137,"high":10223,"low":10080,"close":10122,"volume":11534},{"date":"2025-01-03","open":10138,"high":10155,"low":10086,"close":10095,"volume":8860},{"date":"2025-01-06","open":10123,"high":10123,"low":9993,"close":10058,"volume":11654},{"date":"2025-01-07","open":10107,"high":10163,"low":10080,"close":10127,"volume":10290},{"date":"2025-01-08","open":10108,"high":10150,"low":10053,"close":10086,"volume":9287},{"date":"2025-01-09","open":10084,"high":10145,"low":10070,"close":10136,"volume":4005},{"date":"2025-01-10","open":10122,"high":10196,"low":10071,"close":10191,"volume":9044},{"date":"2025-01-13","open":10163,"high":10251,"low":10137,"close":10196,"volume":7406},{"date":"2025-01-14","open":10178,"high":10233,"low":10160,"close":10178,"volume":4262},{"date":"2025-01-15","open":10197,"high":10311,"low":10197,"close":10247,"volume":14964},{"date":"2025-01-16","open":10297,"high":10316,"low":10252,"close":10316,"volume":7370},{"date":"2025-01-17","open":10321,"high":10336,"low":10238,"close":10247,"volume":4704},{"date":"2025-01-20","open":10273,"high":10306,"low":10215,"close":10215,"volume":8568},{"date":"2025-01-21","open":10263,"high":10348,"low":10256,"close":10325,"volume":5643},{"date":"2025-01-22","open":10363,"high":10394,"low":10325,"close":10385,"volume":10585},{"date":"2025-01-23","open":10419,"high":10433,"low":10334,"close":10362,"volume":4326},{"date":"2025-01-24","open":10376,"high":10403,"low":10330,"close":10376,"volume":10190},{"date":"2025-01-31","open":10413,"high":10625,"low":10413,"close":10625,"volume":15881},{"date":"2025-02-03","open":10491,"high":10491,"low":10389,"close":10487,"volume":9333},{"date":"2025-02-04","open":10550,"high":10550,"low":10464,"close":10514,"volume":10222},{"date":"2025-02-05","open":10516,"high":10610,"low":10511,"close":10547,"volume":5822},{"date":"2025-02-06","open":10545,"high":10639,"low":10545,"close":10593,"volume":7359},{"date":"2025-02-07","open":10583,"high":10651,"low":10540,"close":10593,"volume":7907},{"date":"2025-02-10","open":10594,"high":10682,"low":10546,"close":10561,"volume":6895},{"date":"2025-02-11","open":10560,"high":10630,"low":10514,"close":10593,"volume":21385},{"date":"2025-02-12","open":10594,"high":10614,"low":10551,"close":10574,"volume":7403},{"date":"2025-02-13","open":10594,"high":10616,"low":10524,"close":10561,"volume":6271},{"date":"2025-02-14","open":10560,"high":10714,"low":10560,"close":10676,"volume":10556},{"date":"2025-02-17","open":10691,"high":10782,"low":10691,"close":10782,"volume":20479},{"date":"2025-02-18","open":10788,"high":10796,"low":10734,"close":10796,"volume":10787},{"date":"2025-02-19","open":10787,"high":10856,"low":10762,"close":10824,"volume":28291},{"date":"2025-02-20","open":10796,"high":10835,"low":10776,"close":10792,"volume":3708},{"date":"2025-02-21","open":10832,"high":10832,"low":10703,"close":10741,"volume":10519},{"date":"2025-02-24","open":10714,"high":10732,"low":10680,"close":10709,"volume":4813},{"date":"2025-02-25","open":10704,"high":10719,"low":10675,"close":10709,"volume":14548},{"date":"2025-02-26","open":10710,"high":10787,"low":10710,"close":10778,"volume":16085},{"date":"2025-02-27","open":10819,"high":10819,"low":10728,"close":10787,"volume":10174},{"date":"2025-02-28","open":10775,"high":10775,"low":10586,"close":10606,"volume":8520},{"date":"2025-03-04","open":10609,"high":10672,"low":10519,"close":10546,"volume":12165},{"date":"2025-03-05","open":10546,"high":10616,"low":10425,"close":10500,"volume":8929},{"date":"2025-03-06","open":10500,"high":10556,"low":10488,"close":10537,"volume":9074},{"date":"2025-03-07","open":10535,"high":10535,"low":10365,"close":10388,"volume":9341},{"date":"2025-03-10","open":10352,"high":10439,"low":10295,"close":10439,"volume":4139},{"date":"2025-03-11","open":10313,"high":10346,"low":10280,"close":10333,"volume":11566},{"date":"2025-03-12","open":10328,"high":10481,"low":10313,"close":10462,"volume":23167},{"date":"2025-03-13","open":10467,"high":10528,"low":10449,"close":10467,"volume":5248},{"date":"2025-03-14","open":10499,"high":10499,"low":10444,"close":10467,"volume":5320},{"date":"2025-03-17","open":10482,"high":10578,"low":10482,"close":10578,"volume":5519},{"date":"2025-03-18","open":10612,"high":10681,"low":10612,"close":10643,"volume":4505},{"date":"2025-03-19","open":10643,"high":10690,"low":10643,"close":10676,"volume":14558},{"date":"2025-03-20","open":10691,"high":10724,"low":10652,"close":10662,"volume":7164},{"date":"2025-03-21","open":10662,"high":10687,"low":10598,"close":10667,"volume":6014},{"date":"2025-03-24","open":10686,"high":10700,"low":10639,"close":10676,"volume":10773},{"date":"2025-03-25","open":10676,"high":10690,"low":10615,"close":10671,"volume":11516},{"date":"2025-03-26","open":10720,"high":10720,"low":10551,"close":10574,"volume":8156},{"date":"2025-03-27","open":10554,"high":10587,"low":10517,"close":10569,"volume":7870},{"date":"2025-03-28","open":10620,"high":10639,"low":10559,"close":10620,"volume":18064},{"date":"2025-03-31","open":10482,"high":10482,"low":10342,"close":10434,"volume":21133},{"date":"2025-04-01","open":10433,"high":10583,"low":10433,"close":10583,"volume":4186},{"date":"2025-04-02","open":10596,"high":10646,"low":10506,"close":10606,"volume":21691},{"date":"2025-04-03","open":10435,"high":10556,"low":10267,"close":10546,"volume":9790},{"date":"2025-04-04","open":10471,"high":10544,"low":10411,"close":10513,"volume":4657},{"date":"2025-04-07","open":10253,"high":10253,"low":10014,"close":10090,"volume":17815},{"date":"2025-04-08","open":10151,"high":10151,"low":9997,"close":10043,"volume":14936},{"date":"2025-04-09","open":10014,"high":10014,"low":9843,"close":9908,"volume":12560},{"date":"2025-04-10","open":10090,"high":10257,"low":10090,"close":10253,"volume":8588},{"date":"2025-04-11","open":10222,"high":10369,"low":10173,"close":10327,"volume":8897},{"date":"2025-04-14","open":10379,"high":10498,"low":10333,"close":10462,"volume":11341},{"date":"2025-04-15","open":10480,"high":10624,"low":10480,"close":10602,"volume":14379},{"date":"2025-04-16","open":10638,"high":10746,"low":10638,"close":10699,"volume":16785},{"date":"2025-04-17","open":10727,"high":10741,"low":10703,"close":10741,"volume":12209},{"date":"2025-04-18","open":10757,"high":10877,"low":10748,"close":10853,"volume":78079},{"date":"2025-04-21","open":10904,"high":10946,"low":10852,"close":10900,"volume":29793},{"date":"2025-04-22","open":10899,"high":11049,"low":10899,"close":11002,"volume":33803},{"date":"2025-04-23","open":11107,"high":11107,"low":11002,"close":11053,"volume":18734},{"date":"2025-04-24","open":11011,"high":11040,"low":10987,"close":10997,"volume":24156},{"date":"2025-04-25","open":11051,"high":11104,"low":11004,"close":11104,"volume":27867},{"date":"2025-04-28","open":11091,"high":11091,"low":10996,"close":11044,"volume":22251},{"date":"2025-04-29","open":11142,"high":11274,"low":11045,"close":11239,"volume":41905},{"date":"2025-04-30","open":11221,"high":11411,"low":11211,"close":11411,"volume":33467},{"date":"2025-05-02","open":11372,"high":11406,"low":11239,"close":11401,"volume":28101},{"date":"2025-05-07","open":11481,"high":11533,"low":11387,"close":11401,"volume":30515},{"date":"2025-05-08","open":11415,"high":11467,"low":11391,"close":11425,"volume":16584},{"date":"2025-05-09","open":11401,"high":11482,"low":11396,"close":11459,"volume":50822},{"date":"2025-05-12","open":11495,"high":11707,"low":11495,"close":11692,"volume":39303},{"date":"2025-05-13","open":11619,"high":11668,"low":11595,"close":11663,"volume":32857},{"date":"2025-05-14","open":11665,"high":11788,"low":11665,"close":11768,"volume":17830},{"date":"2025-05-15","open":11678,"high":11747,"low":11640,"close":11678,"volume":30220},{"date":"2025-05-16","open":11683,"high":11721,"low":11620,"close":11721,"volume":41957},{"date":"2025-05-19","open":11689,"high":11722,"low":11582,"close":11616,"volume":27882},{"date":"2025-05-20","open":11630,"high":11747,"low":11630,"close":11697,"volume":30533},{"date":"2025-05-21","open":11699,"high":11774,"low":11677,"close":11740,"volume":18648},{"date":"2025-05-22","open":11716,"high":11716,"low":11601,"close":11640,"volume":21573},{"date":"2025-05-23","open":11670,"high":11830,"low":11670,"close":11826,"volume":24032},{"date":"2025-05-26","open":11867,"high":12107,"low":11843,"close":12107,"volume":23139},{"date":"2025-05-27","open":12020,"high":12029,"low":11920,"close":11983,"volume":35874},{"date":"2025-05-28","open":11988,"high":12068,"low":11978,"close":11988,"volume":24323},{"date":"2025-05-29","open":12051,"high":12279,"low":12031,"close":12279,"volume":37476},{"date":"2025-05-30","open":12279,"high":12368,"low":12160,"close":12241,"volume":37469},{"date":"2025-06-02","open":12181,"high":12302,"low":11982,"close":12093,"volume":34851},{"date":"2025-06-04","open":12259,"high":12633,"low":12259,"close":12633,"volume":43308},{"date":"2025-06-05","open":12619,"high":12691,"low":12561,"close":12624,"volume":43311},{"date":"2025-06-09","open":12734,"high":12967,"low":12729,"close":12815,"volume":60326},{"date":"2025-06-10","open":12863,"high":12962,"low":12729,"close":12815,"volume":44389},{"date":"2025-06-11","open":12816,"high":12915,"low":12730,"close":12901,"volume":39511},{"date":"2025-06-12","open":12957,"high":13301,"low":12957,"close":13197,"volume":105266},{"date":"2025-06-13","open":13227,"high":13264,"low":12977,"close":13140,"volume":96165},{"date":"2025-06-16","open":13146,"high":13384,"low":13065,"close":13360,"volume":60010},{"date":"2025-06-17","open":13468,"high":13579,"low":13267,"close":13436,"volume":93028},{"date":"2025-06-18","open":13379,"high":13505,"low":13297,"close":13379,"volume":55839},{"date":"2025-06-19","open":13415,"high":13481,"low":13199,"close":13365,"volume":64593},{"date":"2025-06-20","open":13388,"high":13455,"low":13268,"close":13427,"volume":73363},{"date":"2025-06-23","open":13357,"high":13523,"low":13254,"close":13523,"volume":61190},{"date":"2025-06-24","open":13571,"high":13883,"low":13571,"close":13814,"volume":49959},{"date":"2025-06-25","open":13948,"high":14010,"low":13781,"close":14010,"volume":67821},{"date":"2025-06-26","open":13966,"high":13990,"low":13646,"close":13891,"volume":238735},{"date":"2025-06-27","open":13905,"high":13982,"low":13722,"close":13804,"volume":202552},{"date":"2025-06-30","open":13829,"high":13858,"low":13708,"close":13824,"volume":174919},{"date":"2025-07-01","open":13823,"high":14183,"low":13823,"close":14068,"volume":194822},{"date":"2025-07-02","open":14043,"high":14067,"low":13798,"close":13934,"volume":204062},{"date":"2025-07-03","open":13992,"high":14088,"low":13935,"close":13996,"volume":243297},{"date":"2025-07-04","open":14068,"high":14130,"low":13737,"close":13737,"volume":185909},{"date":"2025-07-07","open":13696,"high":13925,"low":13674,"close":13895,"volume":206479},{"date":"2025-07-08","open":13897,"high":14461,"low":13897,"close":14461,"volume":219827},{"date":"2025-07-09","open":14625,"high":14811,"low":14460,"close":14787,"volume":227309},{"date":"2025-07-10","open":14771,"high":15089,"low":14738,"close":15089,"volume":217781},{"date":"2025-07-11","open":15131,"high":15256,"low":15046,"close":15161,"volume":597621},{"date":"2025-07-14","open":15158,"high":15537,"low":15099,"close":15537,"volume":607646},{"date":"2025-07-15","open":15578,"high":15578,"low":15375,"close":15480,"volume":272110},{"date":"2025-07-16","open":15432,"high":15432,"low":15016,"close":15088,"volume":258529},{"date":"2025-07-17","open":15088,"high":15173,"low":14911,"close":15141,"volume":277032},{"date":"2025-07-18","open":15158,"high":15158,"low":14735,"close":14897,"volume":308989},{"date":"2025-07-21","open":14783,"high":14811,"low":14688,"close":14725,"volume":275374},{"date":"2025-07-22","open":14730,"high":14902,"low":14663,"close":14735,"volume":204753},{"date":"2025-07-23","open":14826,"high":14859,"low":14564,"close":14754,"volume":210011},{"date":"2025-07-24","open":14768,"high":14954,"low":14559,"close":14659,"volume":449751},{"date":"2025-07-25","open":14606,"high":14729,"low":14504,"close":14597,"volume":252076},{"date":"2025-07-28","open":14598,"high":14598,"low":13958,"close":14000,"volume":298548},{"date":"2025-07-29","open":14001,"high":14187,"low":13887,"close":14167,"volume":91440},{"date":"2025-07-30","open":14180,"high":14282,"low":14128,"close":14282,"volume":65104},{"date":"2025-07-31","open":14295,"high":14342,"low":14146,"close":14258,"volume":56882},{"date":"2025-08-01","open":14105,"high":14105,"low":13622,"close":13685,"volume":168365},{"date":"2025-08-04","open":13634,"high":13819,"low":13571,"close":13819,"volume":64726},{"date":"2025-08-05","open":13915,"high":14071,"low":13872,"close":14033,"volume":86625},{"date":"2025-08-06","open":14004,"high":14105,"low":13971,"close":14105,"volume":321396},{"date":"2025-08-07","open":14138,"high":14175,"low":13999,"close":14110,"volume":175190},{"date":"2025-08-08","open":14034,"high":14114,"low":14010,"close":14114,"volume":146748},{"date":"2025-08-11","open":14115,"high":14115,"low":13901,"close":13990,"volume":161591},{"date":"2025-08-12","open":13980,"high":14263,"low":13947,"close":14086,"volume":170552},{"date":"2025-08-13","open":14125,"high":14197,"low":14029,"close":14148,"volume":147083},{"date":"2025-08-14","open":14153,"high":14212,"low":14107,"close":14162,"volume":150537},{"date":"2025-08-18","open":14066,"high":14071,"low":13904,"close":14014,"volume":163505},{"date":"2025-08-19","open":14013,"high":14013,"low":13885,"close":13909,"volume":179745},{"date":"2025-08-20","open":13876,"high":13914,"low":13611,"close":13914,"volume":200783},{"date":"2025-08-21","open":13914,"high":14004,"low":13861,"close":13904,"volume":179886},{"date":"2025-08-22","open":13942,"high":14009,"low":13876,"close":13942,"volume":180009},{"date":"2025-08-25","open":13943,"high":14081,"low":13943,"close":14028,"volume":123843},{"date":"2025-08-26","open":14025,"high":14072,"low":13962,"close":14057,"volume":130828},{"date":"2025-08-27","open":14072,"high":14072,"low":13905,"close":13995,"volume":168128},{"date":"2025-08-28","open":13993,"high":14286,"low":13913,"close":14225,"volume":181356},{"date":"2025-08-29","open":14297,"high":14297,"low":14096,"close":14148,"volume":159988},{"date":"2025-09-01","open":14082,"high":14116,"low":13963,"close":14069,"volume":60853},{"date":"2025-09-02","open":14134,"high":14134,"low":14009,"close":14115,"volume":45827},{"date":"2025-09-03","open":14119,"high":14129,"low":14041,"close":14110,"volume":31542},{"date":"2025-09-04","open":14112,"high":14126,"low":14025,"close":14057,"volume":31480},{"date":"2025-09-05","open":14056,"high":14096,"low":13984,"close":14038,"volume":26631},{"date":"2025-09-08","open":14038,"high":14138,"low":13994,"close":14115,"volume":45897},{"date":"2025-09-09","open":14211,"high":14349,"low":14119,"close":14349,"volume":64321},{"date":"2025-09-10","open":14405,"high":14736,"low":14369,"close":14689,"volume":88180},{"date":"2025-09-11","open":14707,"high":14745,"low":14551,"close":14694,"volume":85682},{"date":"2025-09-12","open":14829,"high":14833,"low":14698,"close":14770,"volume":65531},{"date":"2025-09-15","open":14776,"high":15025,"low":14776,"close":14953,"volume":57969},{"date":"2025-09-16","open":14962,"high":15000,"low":14886,"close":14900,"volume":55230},{"date":"2025-09-17","open":14829,"high":14829,"low":14698,"close":14737,"volume":40420},{"date":"2025-09-18","open":14736,"high":14828,"low":14722,"close":14818,"volume":50013},{"date":"2025-09-19","open":14819,"high":14900,"low":14819,"close":14862,"volume":39385},{"date":"2025-09-22","open":14891,"high":15020,"low":14872,"close":14929,"volume":30321},{"date":"2025-09-23","open":14932,"high":15010,"low":14871,"close":14890,"volume":38125},{"date":"2025-09-24","open":14891,"high":14901,"low":14703,"close":14746,"volume":37096},{"date":"2025-09-25","open":14780,"high":14829,"low":14660,"close":14727,"volume":35823},{"date":"2025-09-26","open":14694,"high":14694,"low":14468,"close":14511,"volume":42695},{"date":"2025-09-29","open":14613,"high":14809,"low":14613,"close":14713,"volume":31868},{"date":"2025-09-30","open":14658,"high":14658,"low":14545,"close":14598,"volume":21357},{"date":"2025-10-01","open":14623,"high":14623,"low":14414,"close":14444,"volume":38290},{"date":"2025-10-02","open":14583,"high":14683,"low":14438,"close":14578,"volume":69393},{"date":"2025-10-10","open":14545,"high":14545,"low":14323,"close":14377,"volume":98284},{"date":"2025-10-13","open":14343,"high":14343,"low":14098,"close":14271,"volume":66083},{"date":"2025-10-14","open":14262,"high":14355,"low":14151,"close":14185,"volume":49377},{"date":"2025-10-15","open":14282,"high":14469,"low":14258,"close":14459,"volume":39246},{"date":"2025-10-16","open":14491,"high":14670,"low":14486,"close":14560,"volume":32175},{"date":"2025-10-17","open":14478,"high":14478,"low":14300,"close":14319,"volume":56695},{"date":"2025-10-20","open":14373,"high":14743,"low":14258,"close":14719,"volume":38123},{"date":"2025-10-21","open":14839,"high":14930,"low":14604,"close":14637,"volume":62190},{"date":"2025-10-22","open":14600,"high":14767,"low":14474,"close":14767,"volume":59637},{"date":"2025-10-23","open":14637,"high":14839,"low":14537,"close":14690,"volume":52632},{"date":"2025-10-24","open":14734,"high":14840,"low":14704,"close":14762,"volume":128045},{"date":"2025-10-27","open":14761,"high":14948,"low":14761,"close":14878,"volume":83417},{"date":"2025-10-28","open":14848,"high":14858,"low":14713,"close":14820,"volume":66532},{"date":"2025-10-29","open":14903,"high":14917,"low":14605,"close":14700,"volume":76262},{"date":"2025-10-30","open":14734,"high":14907,"low":14517,"close":14517,"volume":55342},{"date":"2025-10-31","open":14541,"high":14628,"low":14449,"close":14531,"volume":33224},{"date":"2025-11-03","open":14533,"high":14662,"low":14470,"close":14493,"volume":37012,"rsi_14":58.06,"sma_20":15097.17,"sma_60":14922.85,"sma_120":14362.63},{"date":"2025-11-04","open":14498,"high":14585,"low":14374,"close":14440,"volume":58122,"rsi_14":49.41,"sma_20":15088.91,"sma_60":14933.59,"sma_120":14389.13},{"date":"2025-11-05","open":14495,"high":14495,"low":14082,"close":14363,"volume":96359,"rsi_14":44.09,"sma_20":15084.83,"sma_60":14939.33,"sma_120":14414.7},{"date":"2025-11-06","open":14516,"high":14847,"low":14394,"close":14801,"volume":68819,"rsi_14":62.98,"sma_20":15096.39,"sma_60":14951.39,"sma_120":14442.03},{"date":"2025-11-07","open":14857,"high":14857,"low":14413,"close":14570,"volume":168908,"rsi_14":45.6,"sma_20":15106.41,"sma_60":14959.37,"sma_120":14467.62},{"date":"2025-11-10","open":14815,"high":15291,"low":14815,"close":15267,"volume":89353,"rsi_14":63.68,"sma_20":15158.01,"sma_60":14979.33,"sma_120":14498.33},{"date":"2025-11-11","open":15233,"high":15343,"low":14988,"close":15089,"volume":60202,"rsi_14":56.88,"sma_20":15204.98,"sma_60":14998.37,"sma_120":14528.28},{"date":"2025-11-12","open":15090,"high":15537,"low":15061,"close":15537,"volume":52402,"rsi_14":65.57,"sma_20":15260.87,"sma_60":15023.47,"sma_120":14561.72},{"date":"2025-11-13","open":15531,"high":15648,"low":15416,"close":15619,"volume":31397,"rsi_14":65.71,"sma_20":15315.78,"sma_60":15048.93,"sma_120":14596.79},{"date":"2025-11-14","open":15441,"high":15546,"low":15243,"close":15243,"volume":50628,"rsi_14":56.11,"sma_20":15363.67,"sma_60":15067.65,"sma_120":14627.9},{"date":"2025-11-17","open":15247,"high":15257,"low":15136,"close":15233,"volume":35649,"rsi_14":57.02,"sma_20":15390.35,"sma_60":15088.74,"sma_120":14658.57},{"date":"2025-11-18","open":15164,"high":15179,"low":14759,"close":14794,"volume":27274,"rsi_14":51.48,"sma_20":15398.56,"sma_60":15104.07,"sma_120":14686.31},{"date":"2025-11-19","open":14881,"high":15010,"low":14696,"close":14905,"volume":33882,"rsi_14":56.1,"sma_20":15405.78,"sma_60":15121.22,"sma_120":14713.41},{"date":"2025-11-20","open":15084,"high":15099,"low":14982,"close":15006,"volume":16818,"rsi_14":57.25,"sma_20":15422.2,"sma_60":15140.28,"sma_120":14738.95},{"date":"2025-11-21","open":14877,"high":14877,"low":14683,"close":14760,"volume":28605,"rsi_14":53.86,"sma_20":15422.14,"sma_60":15154.44,"sma_120":14763.43},{"date":"2025-11-24","open":14937,"high":14937,"low":14745,"close":14775,"volume":97204,"rsi_14":54.89,"sma_20":15416.83,"sma_60":15167.37,"sma_120":14787.99},{"date":"2025-11-25","open":14961,"high":14961,"low":14672,"close":14789,"volume":28850,"rsi_14":56.3,"sma_20":15415.28,"sma_60":15180.08,"sma_120":14810.19},{"date":"2025-11-26","open":14829,"high":15011,"low":14829,"close":15011,"volume":14604,"rsi_14":53.32,"sma_20":15431.49,"sma_60":15197.68,"sma_120":14834.63},{"date":"2025-11-27","open":15054,"high":15108,"low":14953,"close":14968,"volume":18608,"rsi_14":56.68,"sma_20":15454.89,"sma_60":15210.52,"sma_120":14859.95},{"date":"2025-11-28","open":15006,"high":15098,"low":14963,"close":15035,"volume":24373,"rsi_14":45.07,"sma_20":15481.02,"sma_60":15225.89,"sma_120":14881.21},{"date":"2025-12-01","open":15127,"high":15190,"low":14997,"close":15079,"volume":19088,"rsi_14":49.75,"sma_20":15511.47,"sma_60":15242.23,"sma_120":14902.94},{"date":"2025-12-02","open":15170,"high":15373,"low":15122,"close":15363,"volume":39364,"rsi_14":45.78,"sma_20":15559.4,"sma_60":15263.84,"sma_120":14925.47},{"date":"2025-12-03","open":15363,"high":15551,"low":15286,"close":15455,"volume":23732,"rsi_14":46.01,"sma_20":15615.95,"sma_60":15287.09,"sma_120":14948.8},{"date":"2025-12-04","open":15450,"high":15464,"low":15320,"close":15407,"volume":18844,"rsi_14":54.72,"sma_20":15647.34,"sma_60":15310.46,"sma_120":14970.97},{"date":"2025-12-05","open":15397,"high":15484,"low":15329,"close":15474,"volume":20967,"rsi_14":56.73,"sma_20":15694.21,"sma_60":15335.3,"sma_120":14991.18},{"date":"2025-12-08","open":15522,"high":15556,"low":15344,"close":15436,"volume":31704,"rsi_14":73.0,"sma_20":15702.95,"sma_60":15358.15,"sma_120":15011.54},{"date":"2025-12-09","open":15436,"high":15440,"low":15325,"close":15397,"volume":12859,"rsi_14":68.61,"sma_20":15718.88,"sma_60":15376.28,"sma_120":15029.69},{"date":"2025-12-10","open":15460,"high":15460,"low":15233,"close":15291,"volume":18751,"rsi_14":60.74,"sma_20":15706.14,"sma_60":15386.7,"sma_120":15046.25},{"date":"2025-12-11","open":15315,"high":15363,"low":15194,"close":15243,"volume":34810,"rsi_14":71.38,"sma_20":15686.61,"sma_60":15396.21,"sma_120":15062.9},{"date":"2025-12-12","open":15344,"high":15523,"low":15310,"close":15509,"volume":29772,"rsi_14":75.55,"sma_20":15697.34,"sma_60":15407.98,"sma_120":15081.46},{"date":"2025-12-15","open":15427,"high":15427,"low":15301,"close":15349,"volume":31991,"rsi_14":67.09,"sma_20":15700.34,"sma_60":15413.84,"sma_120":15098.11},{"date":"2025-12-16","open":15393,"high":15393,"low":15170,"close":15189,"volume":30844,"rsi_14":54.3,"sma_20":15717.79,"sma_60":15417.86,"sma_120":15112.54},{"date":"2025-12-17","open":15214,"high":15262,"low":15141,"close":15238,"volume":29703,"rsi_14":57.53,"sma_20":15732.02,"sma_60":15425.54,"sma_120":15124.91},{"date":"2025-12-18","open":15151,"high":15223,"low":15049,"close":15141,"volume":17697,"rsi_14":51.68,"sma_20":15736.03,"sma_60":15430.13,"sma_120":15134.75},{"date":"2025-12-19","open":15238,"high":15252,"low":15102,"close":15233,"volume":23767,"rsi_14":53.25,"sma_20":15757.54,"sma_60":15435.56,"sma_120":15146.39},{"date":"2025-12-22","open":15310,"high":15407,"low":15301,"close":15344,"volume":20418,"rsi_14":47.06,"sma_20":15784.03,"sma_60":15441.76,"sma_120":15159.75},{"date":"2025-12-23","open":15364,"high":15407,"low":15301,"close":15310,"volume":21065,"rsi_14":41.92,"sma_20":15807.99,"sma_60":15448.03,"sma_120":15172.66},{"date":"2025-12-24","open":15310,"high":15393,"low":15291,"close":15330,"volume":21713,"rsi_14":44.49,"sma_20":15821.5,"sma_60":15457.12,"sma_120":15183.62},{"date":"2025-12-26","open":15402,"high":15402,"low":15126,"close":15180,"volume":36099,"rsi_14":36.53,"sma_20":15829.5,"sma_60":15463.96,"sma_120":15194.44},{"date":"2025-12-29","open":15102,"high":15170,"low":14967,"close":15160,"volume":112207,"rsi_14":37.08,"sma_20":15833.0,"sma_60":15474.2,"sma_120":15204.56},{"date":"2025-12-30","open":15068,"high":15175,"low":15054,"close":15175,"volume":18140,"rsi_14":38.93,"sma_20":15835.0,"sma_60":15481.21,"sma_120":15217.04},{"date":"2026-01-02","open":15175,"high":15175,"low":14913,"close":15059,"volume":47031,"rsi_14":38.64,"sma_20":15816.25,"sma_60":15488.19,"sma_120":15227.15},{"date":"2026-01-05","open":15083,"high":15206,"low":15020,"close":15131,"volume":48459,"rsi_14":43.49,"sma_20":15796.5,"sma_60":15499.09,"sma_120":15233.04},{"date":"2026-01-06","open":15136,"high":15383,"low":15136,"close":15354,"volume":39024,"rsi_14":44.12,"sma_20":15790.75,"sma_60":15511.5,"sma_120":15238.02},{"date":"2026-01-07","open":15407,"high":15436,"low":15117,"close":15267,"volume":37194,"rsi_14":46.69,"sma_20":15777.0,"sma_60":15525.87,"sma_120":15239.66},{"date":"2026-01-08","open":15262,"high":15267,"low":14996,"close":15063,"volume":31553,"rsi_14":45.11,"sma_20":15754.75,"sma_60":15538.57,"sma_120":15238.92},{"date":"2026-01-09","open":15194,"high":15199,"low":15068,"close":15141,"volume":29782,"rsi_14":46.32,"sma_20":15738.5,"sma_60":15554.12,"sma_120":15235.02},{"date":"2026-01-12","open":15262,"high":15325,"low":15088,"close":15175,"volume":43310,"rsi_14":51.35,"sma_20":15729.5,"sma_60":15565.5,"sma_120":15231.9},{"date":"2026-01-13","open":15296,"high":15335,"low":15233,"close":15315,"volume":17765,"rsi_14":53.16,"sma_20":15730.25,"sma_60":15577.55,"sma_120":15233.38},{"date":"2026-01-14","open":15354,"high":15583,"low":15301,"close":15553,"volume":43891,"rsi_14":55.48,"sma_20":15729.5,"sma_60":15596.84,"sma_120":15235.93},{"date":"2026-01-15","open":15553,"high":15816,"low":15553,"close":15738,"volume":40275,"rsi_14":62.1,"sma_20":15746.5,"sma_60":15612.4,"sma_120":15242.18},{"date":"2026-01-16","open":15855,"high":15942,"low":15792,"close":15796,"volume":39279,"rsi_14":63.04,"sma_20":15774.75,"sma_60":15630.37,"sma_120":15250.42},{"date":"2026-01-19","open":15796,"high":15991,"low":15767,"close":15991,"volume":37640,"rsi_14":73.41,"sma_20":15810.5,"sma_60":15649.43,"sma_120":15260.24},{"date":"2026-01-20","open":15991,"high":16321,"low":15932,"close":16195,"volume":57477,"rsi_14":77.24,"sma_20":15861.75,"sma_60":15673.33,"sma_120":15271.64},{"date":"2026-01-21","open":16103,"high":16151,"low":15952,"close":16112,"volume":42124,"rsi_14":73.63,"sma_20":15904.0,"sma_60":15694.56,"sma_120":15283.16},{"date":"2026-01-22","open":16054,"high":16262,"low":16054,"close":16083,"volume":27975,"rsi_14":79.08,"sma_20":15942.75,"sma_60":15714.54,"sma_120":15295.58},{"date":"2026-01-23","open":16131,"high":16475,"low":16131,"close":16475,"volume":33461,"rsi_14":82.26,"sma_20":16003.5,"sma_60":15742.26,"sma_120":15316.55},{"date":"2026-01-26","open":16460,"high":16499,"low":16300,"close":16407,"volume":46126,"rsi_14":77.36,"sma_20":16059.75,"sma_60":15770.91,"sma_120":15335.49},{"date":"2026-01-27","open":16407,"high":16837,"low":16349,"close":16799,"volume":22320,"rsi_14":84.3,"sma_20":16144.0,"sma_60":15809.46,"sma_120":15356.81},{"date":"2026-01-28","open":16891,"high":17079,"low":16862,"close":16910,"volume":64605,"rsi_14":93.05,"sma_20":16235.0,"sma_60":15849.67,"sma_120":15379.28},{"date":"2026-01-29","open":16934,"high":17491,"low":16663,"close":17452,"volume":39906,"rsi_14":94.28,"sma_20":16353.25,"sma_60":15899.91,"sma_120":15411.38},{"date":"2026-01-30","open":17507,"high":17877,"low":17498,"close":17721,"volume":48228,"rsi_14":94.6,"sma_20":16487.25,"sma_60":15954.3,"sma_120":15443.94},{"date":"2026-02-02","open":17580,"high":17580,"low":16812,"close":16963,"volume":132482,"rsi_14":73.32,"sma_20":16578.5,"sma_60":15996.98,"sma_120":15468.16},{"date":"2026-02-03","open":17381,"high":17770,"low":17308,"close":17770,"volume":65198,"rsi_14":77.47,"sma_20":16699.75,"sma_60":16045.95,"sma_120":15498.67},{"date":"2026-02-04","open":17775,"high":18052,"low":17658,"close":18052,"volume":34651,"rsi_14":78.0,"sma_20":16840.0,"sma_60":16103.74,"sma_120":15531.56},{"date":"2026-02-05","open":17930,"high":18178,"low":17799,"close":17877,"volume":66646,"rsi_14":74.49,"sma_20":16981.75,"sma_60":16146.48,"sma_120":15562.91},{"date":"2026-02-06","open":17590,"high":17682,"low":17060,"close":17668,"volume":72597,"rsi_14":69.67,"sma_20":17108.75,"sma_60":16188.71,"sma_120":15593.54},{"date":"2026-02-09","open":18105,"high":18494,"low":18066,"close":18309,"volume":28747,"rsi_14":72.49,"sma_20":17267.0,"sma_60":16234.21,"sma_120":15628.84},{"date":"2026-02-10","open":18475,"high":18931,"low":18436,"close":18815,"volume":39107,"rsi_14":76.38,"sma_20":17444.0,"sma_60":16286.95,"sma_120":15667.94},{"date":"2026-02-11","open":18980,"high":19038,"low":18805,"close":18995,"volume":44065,"rsi_14":76.99,"sma_20":17621.0,"sma_60":16349.28,"sma_120":15708.46},{"date":"2026-02-12","open":19156,"high":19370,"low":19048,"close":19365,"volume":97191,"rsi_14":76.58,"sma_20":17804.0,"sma_60":16416.95,"sma_120":15752.84},{"date":"2026-02-13","open":19785,"high":20453,"low":19629,"close":20185,"volume":91400,"rsi_14":80.69,"sma_20":18026.0,"sma_60":16506.18,"sma_120":15805.12},{"date":"2026-02-19","open":20790,"high":21268,"low":20692,"close":21073,"volume":103673,"rsi_14":82.17,"sma_20":18283.5,"sma_60":16608.67,"sma_120":15864.94},{"date":"2026-02-20","open":21765,"high":22004,"low":21234,"close":21736,"volume":126585,"rsi_14":83.58,"sma_20":18564.5,"sma_60":16720.76,"sma_120":15930.52},{"date":"2026-02-23","open":22282,"high":22375,"low":21273,"close":21395,"volume":121540,"rsi_14":78.04,"sma_20":18832.25,"sma_60":16831.26,"sma_120":15992.85},{"date":"2026-02-24","open":21229,"high":21277,"low":20516,"close":21073,"volume":75694,"rsi_14":73.8,"sma_20":19081.25,"sma_60":16936.01,"sma_120":16051.69},{"date":"2026-02-25","open":21146,"high":21521,"low":21034,"close":21302,"volume":45459,"rsi_14":83.55,"sma_20":19321.75,"sma_60":17044.41,"sma_120":16112.25},{"date":"2026-02-26","open":21316,"high":21536,"low":21019,"close":21414,"volume":45083,"rsi_14":81.53,"sma_20":19571.5,"sma_60":17150.92,"sma_120":16174.3},{"date":"2026-02-27","open":21219,"high":21238,"low":20731,"close":20819,"volume":43127,"rsi_14":72.56,"sma_20":19770.5,"sma_60":17248.0,"sma_120":16229.26},{"date":"2026-03-03","open":20487,"high":20649,"low":19960,"close":19960,"volume":141804,"rsi_14":67.43,"sma_20":19931.39,"sma_60":17333.13,"sma_120":16279.51},{"date":"2026-03-04","open":19302,"high":19420,"low":17413,"close":17692,"volume":239551,"rsi_14":50.95,"sma_20":19946.72,"sma_60":17378.32,"sma_120":16310.28},{"date":"2026-03-05","open":19243,"high":19316,"low":18760,"close":19175,"volume":133286,"rsi_14":55.43,"sma_20":20029.2,"sma_60":17444.23,"sma_120":16354.03},{"date":"2026-03-06","open":18745,"high":19107,"low":18486,"close":19068,"volume":49710,"rsi_14":52.24,"sma_20":20145.1,"sma_60":17506.7,"sma_120":16396.89},{"date":"2026-03-09","open":18174,"high":18521,"low":17935,"close":18521,"volume":42232,"rsi_14":48.24,"sma_20":20191.16,"sma_60":17560.55,"sma_120":16435.51},{"date":"2026-03-10","open":19156,"high":19156,"low":18585,"close":18756,"volume":27999,"rsi_14":47.87,"sma_20":20234.86,"sma_60":17617.29,"sma_120":16476.29},{"date":"2026-03-11","open":19176,"high":19645,"low":19068,"close":19243,"volume":32112,"rsi_14":45.97,"sma_20":20312.85,"sma_60":17683.12,"sma_120":16520.63},{"date":"2026-03-12","open":19303,"high":19337,"low":19073,"close":19268,"volume":27012,"rsi_14":40.22,"sma_20":20402.87,"sma_60":17750.04,"sma_120":16563.16},{"date":"2026-03-13","open":18929,"high":19116,"low":18769,"close":18999,"volume":19313,"rsi_14":33.67,"sma_20":20445.96,"sma_60":17814.15,"sma_120":16600.43},{"date":"2026-03-16","open":18999,"high":19219,"low":18880,"close":18979,"volume":23509,"rsi_14":35.13,"sma_20":20462.02,"sma_60":17878.76,"sma_120":16637.48},{"date":"2026-03-17","open":19145,"high":19341,"low":19093,"close":19150,"volume":16487,"rsi_14":38.24,"sma_20":20477.7,"sma_60":17942.73,"sma_120":16675.36},{"date":"2026-03-18","open":19357,"high":19674,"low":19357,"close":19674,"volume":16914,"rsi_14":40.7,"sma_20":20505.03,"sma_60":18018.51,"sma_120":16716.18},{"date":"2026-03-19","open":19341,"high":19457,"low":19223,"close":19312,"volume":16731,"rsi_14":37.94,"sma_20":20471.63,"sma_60":18090.79,"sma_120":16754.32},{"date":"2026-03-20","open":19381,"high":19836,"low":19381,"close":19797,"volume":17395,"rsi_14":44.82,"sma_20":20417.81,"sma_60":18170.6,"sma_120":16798.07},{"date":"2026-03-23","open":19196,"high":19234,"low":18679,"close":18805,"volume":45905,"rsi_14":43.22,"sma_20":20283.02,"sma_60":18236.42,"sma_120":16833.28},{"date":"2026-03-24","open":19355,"high":19359,"low":18614,"close":18961,"volume":12201,"rsi_14":61.74,"sma_20":20173.89,"sma_60":18303.38,"sma_120":16869.47},{"date":"2026-03-25","open":19389,"high":19487,"low":19248,"close":19443,"volume":11760,"rsi_14":53.74,"sma_20":20106.39,"sma_60":18376.8,"sma_120":16909.28},{"date":"2026-03-26","open":19444,"high":19444,"low":19079,"close":19156,"volume":20382,"rsi_14":51.77,"sma_20":20012.13,"sma_60":18445.79,"sma_120":16946.91},{"date":"2026-03-27","open":18917,"high":19195,"low":18575,"close":19195,"volume":18188,"rsi_14":58.55,"sma_20":19914.18,"sma_60":18515.14,"sma_120":16986.13},{"date":"2026-03-30","open":18789,"high":18789,"low":18494,"close":18688,"volume":13325,"rsi_14":50.2,"sma_20":19820.35,"sma_60":18578.28,"sma_120":17021.12},{"date":"2026-03-31","open":18512,"high":18629,"low":18166,"close":18274,"volume":44028,"rsi_14":40.5,"sma_20":19737.32,"sma_60":18634.57,"sma_120":17054.38},{"date":"2026-04-01","open":18976,"high":19190,"low":18737,"close":19112,"volume":22229,"rsi_14":49.37,"sma_20":19815.45,"sma_60":18705.14,"sma_120":17093.18},{"date":"2026-04-02","open":19230,"high":19351,"low":18386,"close":18581,"volume":33408,"rsi_14":47.09,"sma_20":19789.03,"sma_60":18768.49,"sma_120":17128.34},{"date":"2026-04-03","open":18893,"high":19080,"low":18834,"close":18913,"volume":10129,"rsi_14":48.71,"sma_20":19776.59,"sma_60":18833.4,"sma_120":17166.24},{"date":"2026-04-06","open":18762,"high":18902,"low":18629,"close":18722,"volume":113635,"rsi_14":43.23,"sma_20":19765.47,"sma_60":18885.46,"sma_120":17198.48},{"date":"2026-04-07","open":18800,"high":18927,"low":18542,"close":18688,"volume":122598,"rsi_14":37.79,"sma_20":19740.48,"sma_60":18938.45,"sma_120":17232.16},{"date":"2026-04-08","open":19332,"high":19502,"low":19117,"close":19390,"volume":161125,"rsi_14":47.08,"sma_20":19725.74,"sma_60":19006.78,"sma_120":17272.68},{"date":"2026-04-09","open":19692,"high":19692,"low":19279,"close":19375,"volume":164205,"rsi_14":42.38,"sma_20":19708.97,"sma_60":19073.53,"sma_120":17313.82},{"date":"2026-04-10","open":19453,"high":19785,"low":19453,"close":19765,"volume":164109,"rsi_14":54.3,"sma_20":19725.93,"sma_60":19146.3,"sma_120":17355.9},{"date":"2026-04-13","open":19608,"high":19770,"low":19531,"close":19556,"volume":143079,"rsi_14":50.72,"sma_20":19733.32,"sma_60":19213.11,"sma_120":17395.33},{"date":"2026-04-14","open":19898,"high":20123,"low":19898,"close":19986,"volume":189738,"rsi_14":50.1,"sma_20":19753.63,"sma_60":19284.11,"sma_120":17440.48},{"date":"2026-04-15","open":20315,"high":20377,"low":20109,"close":20142,"volume":156300,"rsi_14":54.59,"sma_20":19754.7,"sma_60":19354.58,"sma_120":17483.49},{"date":"2026-04-16","open":20314,"high":20411,"low":20230,"close":20245,"volume":141427,"rsi_14":55.15,"sma_20":19779.76,"sma_60":19425.8,"sma_120":17528.08},{"date":"2026-04-17","open":20343,"high":20343,"low":20190,"close":20319,"volume":184620,"rsi_14":62.05,"sma_20":19783.48,"sma_60":19494.93,"sma_120":17572.18},{"date":"2026-04-20","open":20319,"high":20407,"low":20182,"close":20250,"volume":187376,"rsi_14":65.77,"sma_20":19825.91,"sma_60":19557.81,"sma_120":17615.57},{"date":"2026-04-21","open":20351,"high":20435,"low":20259,"close":20319,"volume":194853,"rsi_14":58.22,"sma_20":19863.69,"sma_60":19623.28,"sma_120":17658.92},{"date":"2026-04-22","open":20362,"high":20435,"low":20177,"close":20397,"volume":141152,"rsi_14":69.43,"sma_20":19880.24,"sma_60":19689.3,"sma_120":17701.92},{"date":"2026-04-23","open":20695,"high":20759,"low":20171,"close":20504,"volume":147205,"rsi_14":68.85,"sma_20":19917.26,"sma_60":19750.38,"sma_120":17746.32},{"date":"2026-04-24","open":20544,"high":20699,"low":20509,"close":20544,"volume":178027,"rsi_14":83.61,"sma_20":19954.21,"sma_60":19813.3,"sma_120":17792.1},{"date":"2026-04-27","open":20596,"high":20669,"low":20314,"close":20539,"volume":185911,"rsi_14":84.58,"sma_20":20017.28,"sma_60":19869.38,"sma_120":17839.42},{"date":"2026-04-28","open":20539,"high":20774,"low":20479,"close":20592,"volume":190603,"rsi_14":79.3,"sma_20":20104.63,"sma_60":19924.45,"sma_120":17887.06},{"date":"2026-04-29","open":20724,"high":20724,"low":20504,"close":20592,"volume":197587,"rsi_14":79.93,"sma_20":20148.37,"sma_60":19970.18,"sma_120":17935.04},{"date":"2026-04-30","open":20598,"high":20598,"low":20246,"close":20353,"volume":218103,"rsi_14":64.29,"sma_20":20207.61,"sma_60":20008.61,"sma_120":17981.46},{"date":"2026-05-04","open":20496,"high":21083,"low":20320,"close":20861,"volume":204134,"rsi_14":79.86,"sma_20":20284.1,"sma_60":20068.6,"sma_120":18032.79},{"date":"2026-05-06","open":21180,"high":21581,"low":20945,"close":21395,"volume":68328,"rsi_14":80.83,"sma_20":20414.55,"sma_60":20123.73,"sma_120":18084.84},{"date":"2026-05-07","open":21325,"high":21325,"low":20783,"close":21018,"volume":100118,"rsi_14":66.65,"sma_20":20527.8,"sma_60":20167.71,"sma_120":18135.72},{"date":"2026-05-08","open":21029,"high":21190,"low":20780,"close":20866,"volume":24763,"rsi_14":60.95,"sma_20":20597.75,"sma_60":20212.11,"sma_120":18179.3},{"date":"2026-05-11","open":21023,"high":21194,"low":20690,"close":20808,"volume":60793,"rsi_14":58.26,"sma_20":20665.55,"sma_60":20259.13,"sma_120":18223.92},{"date":"2026-05-12","open":20848,"high":21038,"low":19702,"close":20152,"volume":127755,"rsi_14":48.3,"sma_20":20680.45,"sma_60":20284.11,"sma_120":18259.16},{"date":"2026-05-13","open":20122,"high":20264,"low":19731,"close":20094,"volume":55944,"rsi_14":46.08,"sma_20":20703.05,"sma_60":20299.46,"sma_120":18293.21},{"date":"2026-05-14","open":20114,"high":20330,"low":19789,"close":20270,"volume":56141,"rsi_14":47.88,"sma_20":20712.75,"sma_60":20314.7,"sma_120":18331.99},{"date":"2026-05-15","open":20541,"high":20703,"low":19603,"close":19794,"volume":42924,"rsi_14":39.35,"sma_20":20690.5,"sma_60":20316.75,"sma_120":18366.85},{"date":"2026-05-18","open":19789,"high":19819,"low":18994,"close":19588,"volume":48045,"rsi_14":36.34,"sma_20":20652.6,"sma_60":20301.33,"sma_120":18403.76},{"date":"2026-05-19","open":19524,"high":19524,"low":18831,"close":19229,"volume":29356,"rsi_14":33.02,"sma_20":20592.9,"sma_60":20264.73,"sma_120":18436.7},{"date":"2026-05-20","open":19230,"high":19259,"low":18464,"close":18576,"volume":56215,"rsi_14":27.36,"sma_20":20508.45,"sma_60":20205.8,"sma_120":18463.28},{"date":"2026-05-21","open":18999,"high":19396,"low":18999,"close":19274,"volume":30360,"rsi_14":37.2,"sma_20":20455.7,"sma_60":20164.43,"sma_120":18497.85},{"date":"2026-05-22","open":19745,"high":19770,"low":19273,"close":19642,"volume":36739,"rsi_14":43.28,"sma_20":20417.65,"sma_60":20134.76,"sma_120":18535.39},{"date":"2026-05-26","open":19907,"high":20015,"low":19319,"close":19362,"volume":41009,"rsi_14":35.17,"sma_20":20360.0,"sma_60":20096.46,"sma_120":18570.44},{"date":"2026-05-27","open":19367,"high":19515,"low":18807,"close":18949,"volume":39874,"rsi_14":25.21,"sma_20":20279.55,"sma_60":20049.31,"sma_120":18600.11},{"date":"2026-05-28","open":18974,"high":18974,"low":18153,"close":18552,"volume":22279,"rsi_14":25.1,"sma_20":20179.3,"sma_60":20005.65,"sma_120":18626.82},{"date":"2026-05-29","open":18670,"high":18670,"low":18036,"close":18414,"volume":75221,"rsi_14":25.18,"sma_20":20069.4,"sma_60":19970.45,"sma_120":18651.79},{"date":"2026-06-01","open":18315,"high":18727,"low":18168,"close":18458,"volume":99820,"rsi_14":26.15,"sma_20":19961.75,"sma_60":19975.19,"sma_120":18676.76},{"date":"2026-06-02","open":18666,"high":18847,"low":18114,"close":18498,"volume":31741,"rsi_14":30.79,"sma_20":19868.2,"sma_60":19954.95,"sma_120":18699.59},{"date":"2026-06-04","open":18497,"high":18738,"low":18345,"close":18625,"volume":19554,"rsi_14":33.22,"sma_20":19755.45,"sma_60":19938.71,"sma_120":18722.71},{"date":"2026-06-05","open":18817,"high":18964,"low":18129,"close":18380,"volume":26994,"rsi_14":28.73,"sma_20":19603.35,"sma_60":19927.79,"sma_120":18744.17},{"date":"2026-06-08","open":17677,"high":17982,"low":17383,"close":17516,"volume":35361,"rsi_14":26.43,"sma_20":19426.6,"sma_60":19898.29,"sma_120":18757.79},{"date":"2026-06-09","open":17722,"high":18390,"low":17610,"close":18070,"volume":23220,"rsi_14":35.36,"sma_20":19285.6,"sma_60":19869.7,"sma_120":18776.41},{"date":"2026-06-10","open":17869,"high":18229,"low":17570,"close":17869,"volume":19992,"rsi_14":36.46,"sma_20":19137.35,"sma_60":19837.29,"sma_120":18793.66},{"date":"2026-06-11","open":17575,"high":17972,"low":17422,"close":17889,"volume":11741,"rsi_14":42.18,"sma_20":19023.2,"sma_60":19809.86,"sma_120":18812.01},{"date":"2026-06-12","open":18442,"high":18881,"low":18352,"close":18481,"volume":18595,"rsi_14":40.76,"sma_20":18941.85,"sma_60":19792.74,"sma_120":18835.75},{"date":"2026-06-15","open":18594,"high":18904,"low":18494,"close":18624,"volume":24620,"rsi_14":37.47,"sma_20":18858.8,"sma_60":19775.06,"sma_120":18858.9},{"date":"2026-06-16","open":18703,"high":18979,"low":18669,"close":18762,"volume":16441,"rsi_14":42.35,"sma_20":18806.75,"sma_60":19750.65,"sma_120":18884.58},{"date":"2026-06-17","open":18919,"high":19027,"low":18441,"close":18451,"volume":12814,"rsi_14":43.48,"sma_20":18749.45,"sma_60":19727.27,"sma_120":18909.03},{"date":"2026-06-18","open":18427,"high":18452,"low":17928,"close":17928,"volume":22558,"rsi_14":42.09,"sma_20":18683.8,"sma_60":19686.73,"sma_120":18928.66},{"date":"2026-06-19","open":17948,"high":17988,"low":17416,"close":17583,"volume":36916,"rsi_14":39.99,"sma_20":18633.75,"sma_60":19656.04,"sma_120":18946.23},{"date":"2026-06-22","open":17533,"high":17582,"low":17143,"close":17188,"volume":23694,"rsi_14":35.89,"sma_20":18528.6,"sma_60":19616.0,"sma_120":18959.69},{"date":"2026-06-23","open":17189,"high":17342,"low":16691,"close":16794,"volume":23049,"rsi_14":32.46,"sma_20":18384.9,"sma_60":19560.93,"sma_120":18968.86},{"date":"2026-06-24","open":16788,"high":16818,"low":16473,"close":16769,"volume":28082,"rsi_14":30.48,"sma_20":18254.15,"sma_60":19510.47,"sma_120":18978.13},{"date":"2026-06-25","open":16887,"high":16956,"low":16547,"close":16547,"volume":12808,"rsi_14":30.63,"sma_20":18133.0,"sma_60":19455.59,"sma_120":18985.36},{"date":"2026-06-26","open":16665,"high":16670,"low":15876,"close":16118,"volume":22497,"rsi_14":33.73,"sma_20":18010.25,"sma_60":19402.28,"sma_120":18990.28},{"date":"2026-06-29","open":16394,"high":17040,"low":16374,"close":16966,"volume":20736,"rsi_14":37.97,"sma_20":17937.25,"sma_60":19370.43,"sma_120":19002.5},{"date":"2026-06-30","open":17046,"high":17100,"low":16799,"close":16942,"volume":9819,"rsi_14":39.49,"sma_20":17860.75,"sma_60":19323.62,"sma_120":19014.38},{"date":"2026-07-01","open":16966,"high":17287,"low":16961,"close":17183,"volume":7085,"rsi_14":42.39,"sma_20":17794.5,"sma_60":19290.1,"sma_120":19029.3},{"date":"2026-07-02","open":17159,"high":17633,"low":16918,"close":17233,"volume":11286,"rsi_14":34.72,"sma_20":17724.25,"sma_60":19254.6,"sma_120":19044.0},{"date":"2026-07-03","open":17564,"high":17574,"low":17169,"close":17430,"volume":11965,"rsi_14":35.58,"sma_20":17676.35,"sma_60":19231.42,"sma_120":19058.44},{"date":"2026-07-06","open":17554,"high":17845,"low":17401,"close":17588,"volume":10982,"rsi_14":35.9,"sma_20":17680.05,"sma_60":19211.48,"sma_120":19074.96},{"date":"2026-07-07","open":17702,"high":17771,"low":17406,"close":17657,"volume":15292,"rsi_14":39.86,"sma_20":17659.2,"sma_60":19180.85,"sma_120":19093.81},{"date":"2026-07-08","open":17657,"high":17849,"low":17208,"close":17539,"volume":13464,"rsi_14":44.46,"sma_20":17642.55,"sma_60":19148.48,"sma_120":19111.01},{"date":"2026-07-09","open":17539,"high":17539,"low":16897,"close":17183,"volume":11362,"rsi_14":44.34,"sma_20":17607.0,"sma_60":19103.55,"sma_120":19124.92},{"date":"2026-07-10","open":17213,"high":17737,"low":17213,"close":17396,"volume":6124,"rsi_14":53.1,"sma_20":17552.25,"sma_60":19065.72,"sma_120":19139.41},{"date":"2026-07-13","open":17464,"high":17829,"low":17193,"close":17203,"volume":13773,"rsi_14":56.53,"sma_20":17480.6,"sma_60":19017.38,"sma_120":19150.75},{"date":"2026-07-14","open":17421,"high":17446,"low":16916,"close":17020,"volume":21967,"rsi_14":53.8,"sma_20":17392.75,"sma_60":18963.33,"sma_120":19158.96},{"date":"2026-07-15","open":17139,"high":17357,"low":17139,"close":17188,"volume":12907,"rsi_14":59.88,"sma_20":17329.05,"sma_60":18910.37,"sma_120":19168.08},{"date":"2026-07-16","open":17188,"high":17337,"low":17045,"close":17114,"volume":10277,"rsi_14":67.23,"sma_20":17288.0,"sma_60":18854.9,"sma_120":19174.91},{"date":"2026-07-20","open":17118,"high":17182,"low":16846,"close":16846,"volume":10475,"rsi_14":47.4,"sma_20":17250.85,"sma_60":18797.68,"sma_120":19177.75},{"date":"2026-07-21","open":16847,"high":17020,"low":16762,"close":16955,"volume":6820,"rsi_14":50.29,"sma_20":17239.1,"sma_60":18741.13,"sma_120":19182.21},{"date":"2026-07-22","open":16995,"high":17293,"low":16837,"close":16837,"volume":7079,"rsi_14":42.36,"sma_20":17241.3,"sma_60":18681.28,"sma_120":19185.29},{"date":"2026-07-23","open":16911,"high":17506,"low":16911,"close":17471,"volume":13680,"rsi_14":54.18,"sma_20":17276.7,"sma_60":18630.28,"sma_120":19190.33},{"date":"2026-07-24","open":17426,"high":17689,"low":17406,"close":17570,"volume":10026,"rsi_14":52.55,"sma_20":17328.3,"sma_60":18580.28,"sma_120":19196.79},{"date":"2026-07-27","open":17629,"high":17739,"low":17471,"close":17545,"volume":7681,"rsi_14":49.19,"sma_20":17400.3,"sma_60":18529.95,"sma_120":19199.66},{"date":"2026-07-28","open":17252,"high":17405,"low":16731,"close":16856,"volume":12681,"rsi_14":37.68,"sma_20":17394.75,"sma_60":18467.13,"sma_120":19195.79},{"date":"2026-07-29","open":16872,"high":17243,"low":15905,"close":16589,"volume":18480,"rsi_14":36.02,"sma_20":17376.95,"sma_60":18399.82,"sma_120":19185.0},{"date":"2026-07-30","open":16589,"high":17134,"low":16589,"close":16752,"volume":14437,"rsi_14":43.27,"sma_20":17355.2,"sma_60":18339.3,"sma_120":19173.96},{"date":"2026-07-31","open":17268,"high":17268,"low":16737,"close":17218,"volume":5980,"rsi_14":47.43,"sma_20":17354.5,"sma_60":18278.07,"sma_120":19173.33},{"date":"2026-08-03","open":17104,"high":17153,"low":16707,"close":16837,"volume":6890,"rsi_14":44.97,"sma_20":17324.6,"sma_60":18201.43,"sma_120":19162.58},{"date":"2026-08-04","open":16837,"high":17169,"low":16837,"close":17169,"volume":6592,"rsi_14":51.96,"sma_20":17303.45,"sma_60":18136.7,"sma_120":19152.21},{"date":"2026-08-05","open":17168,"high":17471,"low":17168,"close":17327,"volume":3533,"rsi_14":51.83,"sma_20":17286.85,"sma_60":18077.22,"sma_120":19144.66},{"date":"2026-08-06","open":17327,"high":17565,"low":17322,"close":17545,"volume":5987,"rsi_14":55.49,"sma_20":17287.2,"sma_60":18022.37,"sma_120":19140.75},{"date":"2026-08-07","open":17545,"high":17679,"low":17501,"close":17669,"volume":5726,"rsi_14":60.86,"sma_20":17311.7,"sma_60":17980.63,"sma_120":19132.37},{"date":"2026-08-10","open":17733,"high":17733,"low":17440,"close":17728,"volume":16196,"rsi_14":60.34,"sma_20":17328.5,"sma_60":17940.87,"sma_120":19120.16},{"date":"2026-08-11","open":17723,"high":17836,"low":17569,"close":17743,"volume":18682,"rsi_14":62.48,"sma_20":17355.75,"sma_60":17898.38,"sma_120":19106.54},{"date":"2026-08-12","open":17822,"high":17842,"low":17491,"close":17580,"volume":14747,"rsi_14":51.72,"sma_20":17384.0,"sma_60":17861.17,"sma_120":19088.96},{"date":"2026-08-13","open":17659,"high":17714,"low":17435,"close":17480,"volume":8721,"rsi_14":47.4,"sma_20":17390.75,"sma_60":17823.08,"sma_120":19062.21},{"date":"2026-08-14","open":17475,"high":17908,"low":17475,"close":17893,"volume":13874,"rsi_14":53.69,"sma_20":17426.0,"sma_60":17799.27,"sma_120":19032.0},{"date":"2026-08-18","open":17893,"high":17893,"low":17380,"close":17510,"volume":11470,"rsi_14":60.08,"sma_20":17392.4,"sma_60":17704.67,"sma_120":18953.04},{"date":"2026-08-19","open":17531,"high":17531,"low":17068,"close":17386,"volume":23156,"rsi_14":62.86,"sma_20":17414.05,"sma_60":17673.08,"sma_120":18915.83},{"date":"2026-08-20","open":17385,"high":17415,"low":17161,"close":17276,"volume":9668,"rsi_14":58.61,"sma_20":17436.15,"sma_60":17633.5,"sma_120":18880.46},{"date":"2026-08-21","open":17177,"high":17177,"low":16973,"close":17152,"volume":3277,"rsi_14":48.79,"sma_20":17420.15,"sma_60":17596.53,"sma_120":18842.08},{"date":"2026-08-24","open":17152,"high":17346,"low":17048,"close":17346,"volume":3514,"rsi_14":60.12,"sma_20":17408.9,"sma_60":17569.72,"sma_120":18804.37},{"date":"2026-08-25","open":17297,"high":17436,"low":17048,"close":17401,"volume":6015,"rsi_14":55.2,"sma_20":17401.65,"sma_60":17550.47,"sma_120":18772.21},{"date":"2026-08-26","open":17400,"high":17674,"low":17400,"close":17669,"volume":3165,"rsi_14":57.28,"sma_20":17442.5,"sma_60":17538.02,"sma_120":18747.68},{"date":"2026-08-27","open":17719,"high":17758,"low":17430,"close":17475,"volume":5920,"rsi_14":48.5,"sma_20":17487.05,"sma_60":17521.57,"sma_120":18741.13},{"date":"2026-08-28","open":17465,"high":17793,"low":17415,"close":17739,"volume":5175,"rsi_14":51.43,"sma_20":17536.65,"sma_60":17508.9,"sma_120":18723.97},{"date":"2026-08-31","open":17739,"high":17744,"low":17495,"close":17724,"volume":7217,"rsi_14":49.92,"sma_20":17562.1,"sma_60":17493.83,"sma_120":18707.61},{"date":"2026-09-01","open":17689,"high":17878,"low":17634,"close":17699,"volume":6852,"rsi_14":49.1,"sma_20":17605.45,"sma_60":17482.47,"sma_120":18695.76},{"date":"2026-09-02","open":17649,"high":17664,"low":17435,"close":17520,"volume":8953,"rsi_14":48.78,"sma_20":17623.15,"sma_60":17482.57,"sma_120":18680.4},{"date":"2026-09-03","open":17526,"high":17759,"low":17421,"close":17545,"volume":9634,"rsi_14":51.36,"sma_20":17634.1,"sma_60":17473.8,"sma_120":18661.02},{"date":"2026-09-04","open":17695,"high":17764,"low":17600,"close":17620,"volume":9991,"rsi_14":43.28,"sma_20":17637.85,"sma_60":17469.65,"sma_120":18642.06},{"date":"2026-09-07","open":17659,"high":17704,"low":17599,"close":17649,"volume":14631,"rsi_14":54.14,"sma_20":17636.9,"sma_60":17465.67,"sma_120":18625.67},{"date":"2026-09-08","open":17690,"high":17829,"low":17620,"close":17620,"volume":11804,"rsi_14":57.37,"sma_20":17631.45,"sma_60":17451.27,"sma_120":18609.2},{"date":"2026-09-09","open":17620,"high":17650,"low":17496,"close":17580,"volume":13550,"rsi_14":60.0,"sma_20":17623.25,"sma_60":17433.8,"sma_120":18590.92},{"date":"2026-09-10","open":17521,"high":17640,"low":17406,"close":17615,"volume":16014,"rsi_14":66.2,"sma_20":17625.0,"sma_60":17414.62,"sma_120":18568.41},{"date":"2026-09-11","open":17515,"high":17674,"low":17480,"close":17530,"volume":17770,"rsi_14":56.98,"sma_20":17627.5,"sma_60":17399.2,"sma_120":18548.31},{"date":"2026-09-14","open":17452,"high":17567,"low":17303,"close":17517,"volume":12794,"rsi_14":54.69,"sma_20":17608.75,"sma_60":17392.38,"sma_120":18523.95},{"date":"2026-09-15","open":17447,"high":17477,"low":17288,"close":17373,"volume":5893,"rsi_14":37.23,"sma_20":17602.0,"sma_60":17388.93,"sma_120":18506.2},{"date":"2026-09-16","open":17368,"high":17368,"low":17029,"close":17119,"volume":12821,"rsi_14":35.39,"sma_20":17588.75,"sma_60":17387.83,"sma_120":18484.97},{"date":"2026-09-17","open":17119,"high":17253,"low":17094,"close":17183,"volume":2921,"rsi_14":22.66,"sma_20":17584.25,"sma_60":17394.43,"sma_120":18460.1},{"date":"2026-09-18","open":17183,"high":17218,"low":16964,"close":16964,"volume":9144,"rsi_14":18.85,"sma_20":17575.0,"sma_60":17397.77,"sma_120":18435.89},{"date":"2026-09-21","open":16999,"high":17139,"low":16999,"close":17104,"volume":4940,"rsi_14":31.54,"sma_20":17506.5,"sma_60":17335.5,"sma_120":18374.11},{"date":"2026-09-22","open":17104,"high":17144,"low":16969,"close":17014,"volume":8880,"rsi_14":33.69,"sma_20":17491.25,"sma_60":17351.8,"sma_120":18354.37},{"date":"2026-09-23","open":17029,"high":17104,"low":16925,"close":16960,"volume":8747,"rsi_14":31.11,"sma_20":17459.8,"sma_60":17353.05,"sma_120":18337.77},{"date":"2026-09-28","open":16960,"high":17313,"low":16960,"close":17303,"volume":13753,"rsi_14":42.71,"sma_20":17455.3,"sma_60":17360.47,"sma_120":18316.78},{"date":"2026-09-29","open":17278,"high":17278,"low":16989,"close":17114,"volume":10713,"rsi_14":37.13,"sma_20":17428.1,"sma_60":17360.68,"sma_120":18298.81},{"date":"2026-09-30","open":17079,"high":17114,"low":17024,"close":17079,"volume":7326,"rsi_14":37.03,"sma_20":17399.9,"sma_60":17359.5,"sma_120":18279.15},{"date":"2026-10-01","open":17079,"high":17104,"low":16910,"close":16994,"volume":3303,"rsi_14":36.11,"sma_20":17368.7,"sma_60":17353.62,"sma_120":18263.28},{"date":"2026-10-02","open":16905,"high":17044,"low":16905,"close":17034,"volume":6453,"rsi_14":36.28,"sma_20":17348.45,"sma_60":17345.77,"sma_120":18248.04},{"date":"2026-10-06","open":17034,"high":17069,"low":16945,"close":16960,"volume":8824,"rsi_14":36.46,"sma_20":17323.25,"sma_60":17335.52,"sma_120":18226.25},{"date":"2026-10-07","open":16950,"high":17248,"low":16950,"close":17164,"volume":10778,"rsi_14":40.87,"sma_20":17304.55,"sma_60":17330.65,"sma_120":18206.29},{"date":"2026-10-08","open":17139,"high":17139,"low":16950,"close":16979,"volume":3836,"rsi_14":40.05,"sma_20":17275.1,"sma_60":17328.62,"sma_120":18181.49},{"date":"2026-10-12","open":16979,"high":17064,"low":16850,"close":16880,"volume":8369,"rsi_14":43.44,"sma_20":17242.15,"sma_60":17321.38,"sma_120":18157.62},{"date":"2026-10-13","open":16835,"high":16930,"low":16561,"close":16855,"volume":29887,"rsi_14":40.78,"sma_20":17209.95,"sma_60":17316.93,"sma_120":18129.92},{"date":"2026-10-14","open":16935,"high":17175,"low":16810,"close":16810,"volume":7279,"rsi_14":43.07,"sma_20":17169.75,"sma_60":17313.45,"sma_120":18099.85},{"date":"2026-10-15","open":16760,"high":16810,"low":16550,"close":16685,"volume":19802,"rsi_14":35.12,"sma_20":17127.5,"sma_60":17305.08,"sma_120":18067.87},{"date":"2026-10-16","open":16700,"high":17095,"low":16700,"close":16875,"volume":4704,"rsi_14":43.82,"sma_20":17091.25,"sma_60":17301.12,"sma_120":18036.84},{"date":"2026-10-19","open":16875,"high":17175,"low":16795,"close":17150,"volume":5110,"rsi_14":52.75,"sma_20":17076.0,"sma_60":17306.18,"sma_120":18009.48},{"date":"2026-10-20","open":17135,"high":17195,"low":16810,"close":16810,"volume":18049,"rsi_14":35.59,"sma_20":17056.5,"sma_60":17303.78,"sma_120":17978.71},{"date":"2026-10-21","open":16875,"high":16920,"low":16735,"close":16860,"volume":7351,"rsi_14":40.97,"sma_20":17036.25,"sma_60":17304.18,"sma_120":17947.7},{"date":"2026-10-22","open":16800,"high":16845,"low":16615,"close":16640,"volume":4998,"rsi_14":37.25,"sma_20":17016.0,"sma_60":17290.35,"sma_120":17913.95},{"date":"2026-10-23","open":16414,"high":16505,"low":16182,"close":16505,"volume":71456}],"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":"KIWOOM 코리아고배당","phase":"above-fold","symbol_resolved":true}