{"status":"ok","report":{"price_analysis":{"current":15600.0,"change_1d":0.3,"change_7d":-0.4,"change_30d":-0.9,"high_30d":16285.0,"low_30d":15540.0,"position_in_range":8.0,"support":15614.5,"resistance":16210.5},"summary":"KIWOOM 미국달러선물(138230)은(는) 미국달러 선물지수를 추종하는 ETF입니다, 순자산 259억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 29.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-124.87)가 시그널선(-119.01)을 하회합니다(데드크로스). 현재가가 SMA20(15772)과 SMA60(16120) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15512~16032 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":29.268292682926827,"macd":-124.86894363766805,"macd_signal":-119.00570537531061,"sma_20":15772.0,"sma_60":16119.833333333334,"bb_upper":16032.02692168312,"bb_lower":15511.97307831688,"atr_14":100.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -1494.00. 30일 누적: 외국인 -17.00, 기관 -3314.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-1494.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":59.0,"retail_net":-59.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-139.0,"retail_net":139.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-577.0,"retail_net":577.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-750.0,"retail_net":750.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-87.0,"retail_net":87.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-71.0,"retail_net":71.0},{"date":"2026-10-15","foreign_net":-2.0,"institution_net":2907.0,"retail_net":-2905.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-257.0,"retail_net":257.0},{"date":"2026-10-13","foreign_net":-300.0,"institution_net":2360.0,"retail_net":-2060.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-101.0,"retail_net":101.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":137.0,"retail_net":-137.0},{"date":"2026-10-07","foreign_net":300.0,"institution_net":-933.0,"retail_net":633.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":306.0,"retail_net":-306.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":904.0,"retail_net":-904.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-790.0,"retail_net":790.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":130.0,"retail_net":-130.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-525.0,"retail_net":525.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":62.0,"retail_net":-62.0},{"date":"2026-09-23","foreign_net":1.0,"institution_net":-553.0,"retail_net":552.0},{"date":"2026-09-22","foreign_net":4.0,"institution_net":1746.0,"retail_net":-1750.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-320.0,"retail_net":320.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-3101.0,"retail_net":3101.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-1707.0,"retail_net":1707.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":501.0,"retail_net":-501.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":276.0,"retail_net":-276.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":231.0,"retail_net":-231.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-1679.0,"retail_net":1679.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-461.0,"retail_net":461.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-1691.0,"retail_net":1691.0},{"date":"2026-09-08","foreign_net":-20.0,"institution_net":809.0,"retail_net":-789.0}],"periods":{"d1":{"foreign_net":0,"institution_net":59.0,"retail_net":-59.0},"d3":{"foreign_net":0,"institution_net":-657.0,"retail_net":657.0},"d7":{"foreign_net":-2.0,"institution_net":1342.0,"retail_net":-1340.0},"d14":{"foreign_net":-2.0,"institution_net":3758.0,"retail_net":-3756.0},"d30":{"foreign_net":-17.0,"institution_net":-3314.0,"retail_net":3331.0}}},"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":36,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.3,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.9,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.0778,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.08,"summary":"배당수익률 1.08%","metrics":[{"name":"배당수익률","value":1.08,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:41:16.498501+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"미국달러 선물지수","issuer":"키움투자자산운용","category":"","expense_ratio":0.37,"aum":25900000000.0,"aum_display":"259억","dividend_yield":null,"tracking_error":1.07,"holdings":[{"ticker":"","name":"원화현금","weight":100.0},{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"미달러선물26년07월물","weight":null}],"holdings_count":3,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":15600.0,"change_pct":0.35,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10808.4006},{"date":"2016-10-25","close":10832.6619},{"date":"2016-10-26","close":10832.6619},{"date":"2016-10-27","close":10901.4022},{"date":"2016-10-28","close":10930.7179},{"date":"2016-10-31","close":10916.5655},{"date":"2016-11-01","close":10892.3042},{"date":"2016-11-02","close":10968.1207},{"date":"2016-11-03","close":10875.1191},{"date":"2016-11-04","close":10925.6635},{"date":"2016-11-07","close":10916.5655},{"date":"2016-11-08","close":10832.6619},{"date":"2016-11-09","close":10972.1643},{"date":"2016-11-10","close":10995.4146},{"date":"2016-11-11","close":11116.7211},{"date":"2016-11-14","close":11180.4069},{"date":"2016-11-15","close":11166.2545},{"date":"2016-11-16","close":11156.1456},{"date":"2016-11-17","close":11217.8097},{"date":"2016-11-18","close":11273.4085},{"date":"2016-11-21","close":11306.7678},{"date":"2016-11-22","close":11204.6682},{"date":"2016-11-23","close":11217.8097},{"date":"2016-11-24","close":11246.1146},{"date":"2016-11-25","close":11217.8097},{"date":"2016-11-28","close":11148.0585},{"date":"2016-11-29","close":11138.9606},{"date":"2016-11-30","close":11144.015},{"date":"2016-12-01","close":11133.9061},{"date":"2016-12-02","close":11175.3525},{"date":"2016-12-05","close":11209.7226},{"date":"2016-12-06","close":11156.1456},{"date":"2016-12-07","close":11148.0585},{"date":"2016-12-08","close":11056.0679},{"date":"2016-12-09","close":11120.7646},{"date":"2016-12-12","close":11138.9606},{"date":"2016-12-13","close":11128.8517},{"date":"2016-12-14","close":11161.2001},{"date":"2016-12-15","close":11249.1472},{"date":"2016-12-16","close":11297.6698},{"date":"2016-12-19","close":11331.029},{"date":"2016-12-20","close":11390.6713},{"date":"2016-12-21","close":11376.5189},{"date":"2016-12-22","close":11435.1504},{"date":"2016-12-23","close":11481.6512},{"date":"2016-12-26","close":11459.4116},{"date":"2016-12-27","close":11524.1084},{"date":"2016-12-28","close":11542.3044},{"date":"2016-12-29","close":11528.1519},{"date":"2017-01-02","close":11538.2608},{"date":"2017-01-03","close":11481.6512},{"date":"2017-01-04","close":11505.9124},{"date":"2017-01-05","close":11329.0073},{"date":"2017-01-06","close":11388.6496},{"date":"2017-01-09","close":11538.2608},{"date":"2017-01-10","close":11411.9},{"date":"2017-01-11","close":11416.9544},{"date":"2017-01-12","close":11313.844},{"date":"2017-01-13","close":11210.7335},{"date":"2017-01-16","close":11294.6371},{"date":"2017-01-17","close":11219.8315},{"date":"2017-01-18","close":11145.0259},{"date":"2017-01-19","close":11239.0383},{"date":"2017-01-20","close":11171.3089},{"date":"2017-01-23","close":11129.8626},{"date":"2017-01-24","close":11129.8626},{"date":"2017-01-25","close":11139.9714},{"date":"2017-01-26","close":11073.2529},{"date":"2017-01-31","close":11092.4598},{"date":"2017-02-01","close":11061.1223},{"date":"2017-02-02","close":10958.0118},{"date":"2017-02-03","close":10963.0663},{"date":"2017-02-06","close":10873.0974},{"date":"2017-02-07","close":10928.6961},{"date":"2017-02-08","close":10958.0118},{"date":"2017-02-09","close":10947.903},{"date":"2017-02-10","close":10989.3493},{"date":"2017-02-13","close":11004.5126},{"date":"2017-02-14","close":10873.0974},{"date":"2017-02-15","close":10918.5873},{"date":"2017-02-16","close":10909.4893},{"date":"2017-02-17","close":10952.9574},{"date":"2017-02-20","close":10967.1098},{"date":"2017-02-21","close":10958.0118},{"date":"2017-02-22","close":10918.5873},{"date":"2017-02-23","close":10877.1409},{"date":"2017-02-24","close":10801.3244},{"date":"2017-02-27","close":10829.6292},{"date":"2017-02-28","close":10810.4224},{"date":"2017-03-02","close":10918.5873},{"date":"2017-03-03","close":11046.9699},{"date":"2017-03-06","close":11069.2094},{"date":"2017-03-07","close":10963.0663},{"date":"2017-03-08","close":10942.8485},{"date":"2017-03-09","close":11073.2529},{"date":"2017-03-10","close":11069.2094},{"date":"2017-03-13","close":10947.903},{"date":"2017-03-14","close":10985.3058},{"date":"2017-03-15","close":10938.805},{"date":"2017-03-16","close":10829.6292},{"date":"2017-03-17","close":10824.5748},{"date":"2017-03-20","close":10722.4752},{"date":"2017-03-21","close":10717.4208},{"date":"2017-03-22","close":10750.7801},{"date":"2017-03-23","close":10740.6712},{"date":"2017-03-24","close":10740.6712},{"date":"2017-03-27","close":10642.6152},{"date":"2017-03-28","close":10647.6696},{"date":"2017-03-29","close":10657.7785},{"date":"2017-03-30","close":10686.0833},{"date":"2017-03-31","close":10712.3664},{"date":"2017-04-03","close":10681.0289},{"date":"2017-04-04","close":10735.6168},{"date":"2017-04-05","close":10764.9325},{"date":"2017-04-06","close":10848.8361},{"date":"2017-04-07","close":10858.9449},{"date":"2017-04-10","close":10938.805},{"date":"2017-04-11","close":10971.1534},{"date":"2017-04-12","close":10933.7506},{"date":"2017-04-13","close":10810.4224},{"date":"2017-04-14","close":10909.4893},{"date":"2017-04-17","close":10890.2824},{"date":"2017-04-18","close":10918.5873},{"date":"2017-04-19","close":10914.5437},{"date":"2017-04-20","close":10914.5437},{"date":"2017-04-21","close":10853.8905},{"date":"2017-04-24","close":10820.5312},{"date":"2017-04-25","close":10779.0849},{"date":"2017-04-26","close":10774.0305},{"date":"2017-04-27","close":10820.5312},{"date":"2017-04-28","close":10899.3804},{"date":"2017-05-02","close":10820.5312},{"date":"2017-05-04","close":10844.7925},{"date":"2017-05-08","close":10824.5748},{"date":"2017-05-10","close":10863.9994},{"date":"2017-05-11","close":10801.3244},{"date":"2017-05-12","close":10801.3244},{"date":"2017-05-15","close":10764.9325},{"date":"2017-05-16","close":10694.1704},{"date":"2017-05-17","close":10708.3228},{"date":"2017-05-18","close":10779.0849},{"date":"2017-05-19","close":10787.172},{"date":"2017-05-22","close":10717.4208},{"date":"2017-05-23","close":10769.9869},{"date":"2017-05-24","close":10791.2155},{"date":"2017-05-25","close":10698.214},{"date":"2017-05-26","close":10735.6168},{"date":"2017-05-29","close":10750.7801},{"date":"2017-05-30","close":10779.0849},{"date":"2017-05-31","close":10740.6712},{"date":"2017-06-01","close":10755.8345},{"date":"2017-06-02","close":10750.7801},{"date":"2017-06-05","close":10712.3664},{"date":"2017-06-07","close":10774.0305},{"date":"2017-06-08","close":10755.8345},{"date":"2017-06-09","close":10755.8345},{"date":"2017-06-12","close":10810.4224},{"date":"2017-06-13","close":10810.4224},{"date":"2017-06-14","close":10779.0849},{"date":"2017-06-15","close":10779.0849},{"date":"2017-06-16","close":10881.1845},{"date":"2017-06-19","close":10853.8905},{"date":"2017-06-20","close":10890.2824},{"date":"2017-06-21","close":10958.0118},{"date":"2017-06-22","close":10942.8485},{"date":"2017-06-23","close":10914.5437},{"date":"2017-06-26","close":10904.4348},{"date":"2017-06-27","close":10904.4348},{"date":"2017-06-28","close":10963.0663},{"date":"2017-06-29","close":10947.903},{"date":"2017-06-30","close":10980.2513},{"date":"2017-07-03","close":11004.5126},{"date":"2017-07-04","close":11041.9154},{"date":"2017-07-05","close":11031.8066},{"date":"2017-07-06","close":11101.5578},{"date":"2017-07-07","close":11073.2529},{"date":"2017-07-10","close":11031.8066},{"date":"2017-07-11","close":11046.9699},{"date":"2017-07-12","close":10980.2513},{"date":"2017-07-13","close":10904.4348},{"date":"2017-07-14","close":10881.1845},{"date":"2017-07-17","close":10829.6292},{"date":"2017-07-18","close":10774.0305},{"date":"2017-07-19","close":10759.878},{"date":"2017-07-20","close":10810.4224},{"date":"2017-07-21","close":10745.7256},{"date":"2017-07-24","close":10690.1269},{"date":"2017-07-25","close":10712.3664},{"date":"2017-07-26","close":10774.0305},{"date":"2017-07-27","close":10690.1269},{"date":"2017-07-28","close":10764.9325},{"date":"2017-07-31","close":10755.8345},{"date":"2017-08-01","close":10769.9869},{"date":"2017-08-02","close":10791.2155},{"date":"2017-08-03","close":10839.7381},{"date":"2017-08-04","close":10801.3244},{"date":"2017-08-07","close":10829.6292},{"date":"2017-08-08","close":10810.4224},{"date":"2017-08-09","close":10904.4348},{"date":"2017-08-10","close":10971.1534},{"date":"2017-08-11","close":10975.1969},{"date":"2017-08-14","close":10952.9574},{"date":"2017-08-16","close":10967.1098},{"date":"2017-08-17","close":10923.6417},{"date":"2017-08-18","close":10963.0663},{"date":"2017-08-21","close":10947.903},{"date":"2017-08-22","close":10894.326},{"date":"2017-08-23","close":10877.1409},{"date":"2017-08-24","close":10834.6837},{"date":"2017-08-25","close":10848.8361},{"date":"2017-08-28","close":10769.9869},{"date":"2017-08-29","close":10815.4768},{"date":"2017-08-30","close":10805.3679},{"date":"2017-08-31","close":10834.6837},{"date":"2017-09-01","close":10791.2155},{"date":"2017-09-04","close":10886.2389},{"date":"2017-09-05","close":10873.0974},{"date":"2017-09-06","close":10909.4893},{"date":"2017-09-07","close":10853.8905},{"date":"2017-09-08","close":10839.7381},{"date":"2017-09-11","close":10881.1845},{"date":"2017-09-12","close":10853.8905},{"date":"2017-09-13","close":10848.8361},{"date":"2017-09-14","close":10890.2824},{"date":"2017-09-15","close":10881.1845},{"date":"2017-09-18","close":10834.6837},{"date":"2017-09-19","close":10877.1409},{"date":"2017-09-20","close":10848.8361},{"date":"2017-09-21","close":10894.326},{"date":"2017-09-22","close":10928.6961},{"date":"2017-09-25","close":10886.2389},{"date":"2017-09-26","close":10928.6961},{"date":"2017-09-27","close":10963.0663},{"date":"2017-09-28","close":11052.0243},{"date":"2017-09-29","close":11022.7086},{"date":"2017-10-10","close":10933.7506},{"date":"2017-10-11","close":10918.5873},{"date":"2017-10-12","close":10904.4348},{"date":"2017-10-13","close":10863.9994},{"date":"2017-10-16","close":10844.7925},{"date":"2017-10-17","close":10890.2824},{"date":"2017-10-18","close":10873.0974},{"date":"2017-10-19","close":10886.2389},{"date":"2017-10-20","close":10881.1845},{"date":"2017-10-23","close":10873.0974},{"date":"2017-10-24","close":10853.8905},{"date":"2017-10-25","close":10853.8905},{"date":"2017-10-26","close":10824.5748},{"date":"2017-10-27","close":10877.1409},{"date":"2017-10-30","close":10824.5748},{"date":"2017-10-31","close":10783.1284},{"date":"2017-11-01","close":10727.5297},{"date":"2017-11-02","close":10722.4752},{"date":"2017-11-03","close":10722.4752},{"date":"2017-11-06","close":10735.6168},{"date":"2017-11-07","close":10694.1704},{"date":"2017-11-08","close":10740.6712},{"date":"2017-11-09","close":10740.6712},{"date":"2017-11-10","close":10755.8345},{"date":"2017-11-13","close":10791.2155},{"date":"2017-11-14","close":10769.9869},{"date":"2017-11-15","close":10712.3664},{"date":"2017-11-16","close":10609.2559},{"date":"2017-11-17","close":10567.8096},{"date":"2017-11-20","close":10596.1144},{"date":"2017-11-21","close":10552.6463},{"date":"2017-11-22","close":10487.9495},{"date":"2017-11-23","close":10454.5903},{"date":"2017-11-24","close":10454.5903},{"date":"2017-11-27","close":10482.8951},{"date":"2017-11-28","close":10444.4814},{"date":"2017-11-29","close":10365.6322},{"date":"2017-11-30","close":10493.004},{"date":"2017-12-01","close":10463.6882},{"date":"2017-12-04","close":10493.004},{"date":"2017-12-05","close":10458.6338},{"date":"2017-12-06","close":10534.4503},{"date":"2017-12-07","close":10534.4503},{"date":"2017-12-08","close":10525.3523},{"date":"2017-12-11","close":10525.3523},{"date":"2017-12-12","close":10520.2979},{"date":"2017-12-13","close":10511.1999},{"date":"2017-12-14","close":10487.9495},{"date":"2017-12-15","close":10498.0584},{"date":"2017-12-18","close":10493.004},{"date":"2017-12-19","close":10454.5903},{"date":"2017-12-20","close":10412.133},{"date":"2017-12-21","close":10426.2854},{"date":"2017-12-22","close":10404.0459},{"date":"2017-12-26","close":10370.6867},{"date":"2017-12-27","close":10346.4254},{"date":"2017-12-28","close":10328.2294},{"date":"2018-01-02","close":10124.1074},{"date":"2018-01-03","close":10152.1777},{"date":"2018-01-04","close":10128.7861},{"date":"2018-01-05","close":10138.1426},{"date":"2018-01-08","close":10166.2129},{"date":"2018-01-09","close":10184.9268},{"date":"2018-01-10","close":10227.0322},{"date":"2018-01-11","close":10231.7109},{"date":"2018-01-12","close":10161.5352},{"date":"2018-01-15","close":10142.8203},{"date":"2018-01-16","close":10138.1426},{"date":"2018-01-17","close":10198.9619},{"date":"2018-01-18","close":10217.6768},{"date":"2018-01-19","close":10175.5703},{"date":"2018-01-22","close":10212.9971},{"date":"2018-01-23","close":10217.6768},{"date":"2018-01-24","close":10208.3184},{"date":"2018-01-25","close":10114.75},{"date":"2018-01-26","close":10161.5352},{"date":"2018-01-29","close":10180.248},{"date":"2018-01-30","close":10255.1035},{"date":"2018-01-31","close":10203.6406},{"date":"2018-02-01","close":10241.0684},{"date":"2018-02-02","close":10315.9219},{"date":"2018-02-05","close":10512.2108},{"date":"2018-02-06","close":10423.5264},{"date":"2018-02-07","close":10381.4199},{"date":"2018-02-08","close":10390.7773},{"date":"2018-02-09","close":10432.8818},{"date":"2018-02-12","close":10367.3848},{"date":"2018-02-13","close":10367.3848},{"date":"2018-02-14","close":10297.209},{"date":"2018-02-19","close":10203.6406},{"date":"2018-02-20","close":10259.7803},{"date":"2018-02-21","close":10287.8516},{"date":"2018-02-22","close":10367.3848},{"date":"2018-02-23","close":10311.2441},{"date":"2018-02-26","close":10264.46},{"date":"2018-02-27","close":10250.4238},{"date":"2018-02-28","close":10358.0283},{"date":"2018-03-02","close":10445.4923},{"date":"2018-03-05","close":10464.6991},{"date":"2018-03-06","close":10292.5303},{"date":"2018-03-07","close":10231.7109},{"date":"2018-03-08","close":10236.3887},{"date":"2018-03-09","close":10231.7109},{"date":"2018-03-12","close":10189.6055},{"date":"2018-03-13","close":10212.9971},{"date":"2018-03-14","close":10184.9268},{"date":"2018-03-15","close":10194.2832},{"date":"2018-03-16","close":10203.6406},{"date":"2018-03-19","close":10255.1035},{"date":"2018-03-20","close":10227.0322},{"date":"2018-03-21","close":10255.1035},{"date":"2018-03-22","close":10255.1035},{"date":"2018-03-23","close":10334.6367},{"date":"2018-03-26","close":10329.957},{"date":"2018-03-27","close":10241.0684},{"date":"2018-03-28","close":10241.0684},{"date":"2018-03-29","close":10203.6406},{"date":"2018-03-30","close":10189.6055},{"date":"2018-04-02","close":10119.4287},{"date":"2018-04-03","close":10096.0361},{"date":"2018-04-04","close":10142.8203},{"date":"2018-04-05","close":10156.8555},{"date":"2018-04-06","close":10241.0684},{"date":"2018-04-09","close":10222.3535},{"date":"2018-04-10","close":10222.3535},{"date":"2018-04-11","close":10217.6768},{"date":"2018-04-12","close":10245.7451},{"date":"2018-04-13","close":10250.4238},{"date":"2018-04-16","close":10287.8516},{"date":"2018-04-17","close":10227.0322},{"date":"2018-04-18","close":10245.7451},{"date":"2018-04-19","close":10180.248},{"date":"2018-04-20","close":10231.7109},{"date":"2018-04-23","close":10245.7451},{"date":"2018-04-24","close":10315.9219},{"date":"2018-04-25","close":10358.0283},{"date":"2018-04-26","close":10362.7061},{"date":"2018-04-27","close":10329.957},{"date":"2018-04-30","close":10250.4238},{"date":"2018-05-02","close":10325.2783},{"date":"2018-05-03","close":10325.2783},{"date":"2018-05-04","close":10329.957},{"date":"2018-05-08","close":10334.6367},{"date":"2018-05-09","close":10367.3848},{"date":"2018-05-10","close":10301.8867},{"date":"2018-05-11","close":10264.46},{"date":"2018-05-14","close":10250.4238},{"date":"2018-05-15","close":10306.5654},{"date":"2018-05-16","close":10343.9932},{"date":"2018-05-17","close":10372.0635},{"date":"2018-05-18","close":10348.6709},{"date":"2018-05-21","close":10414.1689},{"date":"2018-05-23","close":10367.3848},{"date":"2018-05-24","close":10367.3848},{"date":"2018-05-25","close":10348.6709},{"date":"2018-05-28","close":10315.9219},{"date":"2018-05-29","close":10339.3135},{"date":"2018-05-30","close":10376.7422},{"date":"2018-05-31","close":10348.6709},{"date":"2018-06-01","close":10329.957},{"date":"2018-06-04","close":10297.209},{"date":"2018-06-05","close":10292.5303},{"date":"2018-06-07","close":10273.8164},{"date":"2018-06-08","close":10334.6367},{"date":"2018-06-11","close":10334.6367},{"date":"2018-06-12","close":10353.3486},{"date":"2018-06-14","close":10409.4902},{"date":"2018-06-15","close":10540.4863},{"date":"2018-06-18","close":10620.0195},{"date":"2018-06-19","close":10657.4473},{"date":"2018-06-20","close":10620.0195},{"date":"2018-06-21","close":10685.5186},{"date":"2018-06-22","close":10648.0898},{"date":"2018-06-25","close":10736.9805},{"date":"2018-06-26","close":10722.9453},{"date":"2018-06-27","close":10746.3369},{"date":"2018-06-28","close":10807.1562},{"date":"2018-06-29","close":10732.3027},{"date":"2018-07-02","close":10774.4072},{"date":"2018-07-03","close":10769.7295},{"date":"2018-07-04","close":10732.3027},{"date":"2018-07-05","close":10769.7295},{"date":"2018-07-06","close":10741.6582},{"date":"2018-07-09","close":10704.2314},{"date":"2018-07-10","close":10751.0156},{"date":"2018-07-11","close":10783.7646},{"date":"2018-07-12","close":10844.584},{"date":"2018-07-13","close":10811.835},{"date":"2018-07-16","close":10872.6553},{"date":"2018-07-17","close":10825.8701},{"date":"2018-07-18","close":10900.7236},{"date":"2018-07-19","close":10905.4033},{"date":"2018-07-20","close":10919.4385},{"date":"2018-07-23","close":10900.7236},{"date":"2018-07-24","close":10933.4736},{"date":"2018-07-25","close":10849.2617},{"date":"2018-07-26","close":10788.4434},{"date":"2018-07-27","close":10769.7295},{"date":"2018-07-30","close":10797.7988},{"date":"2018-07-31","close":10779.0869},{"date":"2018-08-01","close":10802.4785},{"date":"2018-08-02","close":10844.584},{"date":"2018-08-03","close":10872.6553},{"date":"2018-08-06","close":10835.2275},{"date":"2018-08-07","close":10835.2275},{"date":"2018-08-08","close":10793.1211},{"date":"2018-08-09","close":10769.7295},{"date":"2018-08-10","close":10882.0117},{"date":"2018-08-13","close":10933.4736},{"date":"2018-08-14","close":10877.332},{"date":"2018-08-16","close":10900.7236},{"date":"2018-08-17","close":10858.6201},{"date":"2018-08-20","close":10835.2275},{"date":"2018-08-21","close":10793.1211},{"date":"2018-08-22","close":10793.1211},{"date":"2018-08-23","close":10821.1914},{"date":"2018-08-24","close":10797.7988},{"date":"2018-08-27","close":10751.0156},{"date":"2018-08-28","close":10708.9102},{"date":"2018-08-29","close":10704.2314},{"date":"2018-08-30","close":10699.5527},{"date":"2018-08-31","close":10741.6582},{"date":"2018-09-03","close":10718.2666},{"date":"2018-09-04","close":10765.0518},{"date":"2018-09-05","close":10825.8701},{"date":"2018-09-06","close":10849.2617},{"date":"2018-09-07","close":10839.9053},{"date":"2018-09-10","close":10896.0469},{"date":"2018-09-11","close":10858.6201},{"date":"2018-09-12","close":10896.0469},{"date":"2018-09-13","close":10839.9053},{"date":"2018-09-14","close":10783.7646},{"date":"2018-09-17","close":10877.332},{"date":"2018-09-18","close":10839.9053},{"date":"2018-09-19","close":10821.1914},{"date":"2018-09-20","close":10821.1914},{"date":"2018-09-21","close":10779.0869},{"date":"2018-09-27","close":10751.0156},{"date":"2018-09-28","close":10727.623},{"date":"2018-10-01","close":10741.6582},{"date":"2018-10-02","close":10807.1562},{"date":"2018-10-04","close":10905.4033},{"date":"2018-10-05","close":10910.082},{"date":"2018-10-08","close":10947.5098},{"date":"2018-10-10","close":10961.5449},{"date":"2018-10-11","close":11050.4346},{"date":"2018-10-12","close":10914.7598},{"date":"2018-10-15","close":10966.2227},{"date":"2018-10-16","close":10905.4033},{"date":"2018-10-17","close":10882.0117},{"date":"2018-10-18","close":10961.5449},{"date":"2018-10-19","close":10938.1533},{"date":"2018-10-22","close":10914.7598},{"date":"2018-10-23","close":10989.6143},{"date":"2018-10-24","close":10947.5098},{"date":"2018-10-25","close":11003.6494},{"date":"2018-10-26","close":11041.0771},{"date":"2018-10-29","close":11036.3984},{"date":"2018-10-30","close":11008.3281},{"date":"2018-10-31","close":11031.7207},{"date":"2018-11-01","close":11017.6855},{"date":"2018-11-02","close":10858.6201},{"date":"2018-11-05","close":10872.6553},{"date":"2018-11-06","close":10872.6553},{"date":"2018-11-07","close":10867.9766},{"date":"2018-11-08","close":10807.1562},{"date":"2018-11-09","close":10919.4385},{"date":"2018-11-12","close":10975.5801},{"date":"2018-11-13","close":10966.2227},{"date":"2018-11-14","close":10966.2227},{"date":"2018-11-15","close":10933.4736},{"date":"2018-11-16","close":10914.7598},{"date":"2018-11-19","close":10924.1172},{"date":"2018-11-20","close":10900.7236},{"date":"2018-11-21","close":10947.5098},{"date":"2018-11-22","close":10933.4736},{"date":"2018-11-23","close":10947.5098},{"date":"2018-11-26","close":10928.7949},{"date":"2018-11-27","close":10938.1533},{"date":"2018-11-28","close":10910.082},{"date":"2018-11-29","close":10839.9053},{"date":"2018-11-30","close":10867.9766},{"date":"2018-12-03","close":10760.3721},{"date":"2018-12-04","close":10713.5879},{"date":"2018-12-05","close":10793.1211},{"date":"2018-12-06","close":10863.2969},{"date":"2018-12-07","close":10849.2617},{"date":"2018-12-10","close":10919.4385},{"date":"2018-12-11","close":10947.5098},{"date":"2018-12-12","close":10924.1172},{"date":"2018-12-13","close":10886.6895},{"date":"2018-12-14","close":10956.8652},{"date":"2018-12-17","close":10966.2227},{"date":"2018-12-18","close":10942.8301},{"date":"2018-12-19","close":10886.6895},{"date":"2018-12-20","close":10938.1533},{"date":"2018-12-21","close":10896.0469},{"date":"2018-12-24","close":10919.4385},{"date":"2018-12-26","close":10924.1172},{"date":"2018-12-27","close":10882.0117},{"date":"2018-12-28","close":10853.9404},{"date":"2019-01-02","close":10872.6553},{"date":"2019-01-03","close":10956.8652},{"date":"2019-01-04","close":10924.1172},{"date":"2019-01-07","close":10867.9766},{"date":"2019-01-08","close":11032.8175},{"date":"2019-01-09","close":10900.7236},{"date":"2019-01-10","close":10867.9766},{"date":"2019-01-11","close":10839.9053},{"date":"2019-01-14","close":10910.082},{"date":"2019-01-15","close":10886.6895},{"date":"2019-01-16","close":10882.0117},{"date":"2019-01-17","close":10891.3682},{"date":"2019-01-18","close":10896.0469},{"date":"2019-01-21","close":10952.1875},{"date":"2019-01-22","close":10975.5801},{"date":"2019-01-23","close":10956.8652},{"date":"2019-01-24","close":10970.9014},{"date":"2019-01-25","close":10896.0469},{"date":"2019-01-28","close":10867.9766},{"date":"2019-01-29","close":10849.2617},{"date":"2019-01-30","close":10853.9404},{"date":"2019-01-31","close":10830.5488},{"date":"2019-02-01","close":10886.6895},{"date":"2019-02-07","close":10933.4736},{"date":"2019-02-08","close":10928.7949},{"date":"2019-02-11","close":10942.8301},{"date":"2019-02-12","close":10928.7949},{"date":"2019-02-13","close":10914.7598},{"date":"2019-02-14","close":10942.8301},{"date":"2019-02-15","close":10970.9014},{"date":"2019-02-18","close":10956.8652},{"date":"2019-02-19","close":10975.5801},{"date":"2019-02-20","close":10938.1533},{"date":"2019-02-21","close":10947.5098},{"date":"2019-02-22","close":10952.1875},{"date":"2019-02-25","close":10919.4385},{"date":"2019-02-26","close":10882.0117},{"date":"2019-02-27","close":10886.6895},{"date":"2019-02-28","close":10952.1875},{"date":"2019-03-04","close":10956.8652},{"date":"2019-03-05","close":10961.5449},{"date":"2019-03-06","close":10989.6143},{"date":"2019-03-07","close":10989.6143},{"date":"2019-03-08","close":11059.792},{"date":"2019-03-11","close":11050.4346},{"date":"2019-03-12","close":10998.9717},{"date":"2019-03-13","close":11031.7207},{"date":"2019-03-14","close":11064.4707},{"date":"2019-03-15","close":11083.1836},{"date":"2019-03-18","close":11036.3984},{"date":"2019-03-19","close":11022.3633},{"date":"2019-03-20","close":11017.6855},{"date":"2019-03-21","close":10989.6143},{"date":"2019-03-22","close":11017.6855},{"date":"2019-03-25","close":11059.792},{"date":"2019-03-26","close":11055.1133},{"date":"2019-03-27","close":11064.4707},{"date":"2019-03-28","close":11087.8623},{"date":"2019-03-29","close":11073.8271},{"date":"2019-04-01","close":11050.4346},{"date":"2019-04-02","close":11087.8623},{"date":"2019-04-03","close":11069.1484},{"date":"2019-04-04","close":11087.8623},{"date":"2019-04-05","close":11087.8623},{"date":"2019-04-08","close":11158.0381},{"date":"2019-04-09","close":11148.6816},{"date":"2019-04-10","close":11115.9326},{"date":"2019-04-11","close":11125.29},{"date":"2019-04-12","close":11125.29},{"date":"2019-04-15","close":11059.792},{"date":"2019-04-16","close":11097.2197},{"date":"2019-04-17","close":11092.54},{"date":"2019-04-18","close":11111.2549},{"date":"2019-04-19","close":11111.2549},{"date":"2019-04-22","close":11162.7168},{"date":"2019-04-23","close":11162.7168},{"date":"2019-04-24","close":11232.8936},{"date":"2019-04-25","close":11335.8193},{"date":"2019-04-26","close":11349.8535},{"date":"2019-04-29","close":11331.1396},{"date":"2019-04-30","close":11424.708},{"date":"2019-05-02","close":11401.3154},{"date":"2019-05-03","close":11438.7432},{"date":"2019-05-07","close":11415.3506},{"date":"2019-05-08","close":11438.7432},{"date":"2019-05-09","close":11532.3125},{"date":"2019-05-10","close":11508.9199},{"date":"2019-05-13","close":11607.167},{"date":"2019-05-14","close":11635.2373},{"date":"2019-05-15","close":11639.916},{"date":"2019-05-16","close":11663.3076},{"date":"2019-05-17","close":11696.0566},{"date":"2019-05-20","close":11686.7002},{"date":"2019-05-21","close":11682.0225},{"date":"2019-05-22","close":11686.7002},{"date":"2019-05-23","close":11644.5947},{"date":"2019-05-24","close":11635.2373},{"date":"2019-05-27","close":11593.1318},{"date":"2019-05-28","close":11621.2021},{"date":"2019-05-29","close":11696.0566},{"date":"2019-05-30","close":11649.2725},{"date":"2019-05-31","close":11667.9873},{"date":"2019-06-03","close":11579.0977},{"date":"2019-06-04","close":11583.7744},{"date":"2019-06-05","close":11551.0264},{"date":"2019-06-07","close":11579.0977},{"date":"2019-06-10","close":11616.5244},{"date":"2019-06-11","close":11574.418},{"date":"2019-06-12","close":11593.1318},{"date":"2019-06-13","close":11593.1318},{"date":"2019-06-14","close":11602.4893},{"date":"2019-06-17","close":11630.5596},{"date":"2019-06-18","close":11621.2021},{"date":"2019-06-19","close":11532.3125},{"date":"2019-06-20","close":11396.6377},{"date":"2019-06-21","close":11405.9951},{"date":"2019-06-24","close":11340.4971},{"date":"2019-06-25","close":11345.1748},{"date":"2019-06-26","close":11349.8535},{"date":"2019-06-27","close":11368.5664},{"date":"2019-06-28","close":11340.4971},{"date":"2019-07-01","close":11363.8887},{"date":"2019-07-02","close":11452.7783},{"date":"2019-07-03","close":11504.2412},{"date":"2019-07-04","close":11480.8486},{"date":"2019-07-05","close":11499.5635},{"date":"2019-07-08","close":11602.4893},{"date":"2019-07-09","close":11602.4893},{"date":"2019-07-10","close":11611.8457},{"date":"2019-07-11","close":11532.3125},{"date":"2019-07-12","close":11588.4541},{"date":"2019-07-15","close":11593.1318},{"date":"2019-07-16","close":11574.418},{"date":"2019-07-17","close":11602.4893},{"date":"2019-07-18","close":11588.4541},{"date":"2019-07-19","close":11546.3477},{"date":"2019-07-22","close":11588.4541},{"date":"2019-07-23","close":11593.1318},{"date":"2019-07-24","close":11579.0977},{"date":"2019-07-25","close":11616.5244},{"date":"2019-07-26","close":11653.9512},{"date":"2019-07-29","close":11639.916},{"date":"2019-07-30","close":11616.5244},{"date":"2019-07-31","close":11639.916},{"date":"2019-08-01","close":11677.3428},{"date":"2019-08-02","close":11770.9121},{"date":"2019-08-05","close":11944.0127},{"date":"2019-08-06","close":11953.3701},{"date":"2019-08-07","close":11948.6914},{"date":"2019-08-08","close":11897.2295},{"date":"2019-08-09","close":11906.585},{"date":"2019-08-12","close":11967.4053},{"date":"2019-08-13","close":12009.5107},{"date":"2019-08-14","close":11934.6562},{"date":"2019-08-16","close":11920.6211},{"date":"2019-08-19","close":11920.6211},{"date":"2019-08-20","close":11892.5498},{"date":"2019-08-21","close":11822.374},{"date":"2019-08-22","close":11878.5146},{"date":"2019-08-23","close":11925.2998},{"date":"2019-08-26","close":11995.4766},{"date":"2019-08-27","close":11929.9775},{"date":"2019-08-28","close":11962.7266},{"date":"2019-08-29","close":11986.1191},{"date":"2019-08-30","close":11939.334},{"date":"2019-09-02","close":11911.2646},{"date":"2019-09-03","close":11962.7266},{"date":"2019-09-04","close":11906.585},{"date":"2019-09-05","close":11831.7314},{"date":"2019-09-06","close":11794.3047},{"date":"2019-09-09","close":11752.1982},{"date":"2019-09-10","close":11752.1982},{"date":"2019-09-11","close":11738.1631},{"date":"2019-09-16","close":11672.665},{"date":"2019-09-17","close":11733.4844},{"date":"2019-09-18","close":11742.8408},{"date":"2019-09-19","close":11775.5898},{"date":"2019-09-20","close":11724.1279},{"date":"2019-09-23","close":11766.2334},{"date":"2019-09-24","close":11794.3047},{"date":"2019-09-25","close":11803.6602},{"date":"2019-09-26","close":11827.0527},{"date":"2019-09-27","close":11841.0879},{"date":"2019-09-30","close":11808.3398},{"date":"2019-10-01","close":11831.7314},{"date":"2019-10-02","close":11878.5146},{"date":"2019-10-04","close":11808.3398},{"date":"2019-10-07","close":11813.0166},{"date":"2019-10-08","close":11780.2686},{"date":"2019-10-10","close":11808.3398},{"date":"2019-10-11","close":11738.1631},{"date":"2019-10-14","close":11686.7002},{"date":"2019-10-15","close":11696.0566},{"date":"2019-10-16","close":11719.4492},{"date":"2019-10-17","close":11719.4492},{"date":"2019-10-18","close":11672.665},{"date":"2019-10-21","close":11574.418},{"date":"2019-10-22","close":11555.7041},{"date":"2019-10-23","close":11574.418},{"date":"2019-10-24","close":11579.0977},{"date":"2019-10-25","close":11583.7744},{"date":"2019-10-28","close":11560.3828},{"date":"2019-10-29","close":11490.2051},{"date":"2019-10-30","close":11541.6689},{"date":"2019-10-31","close":11499.5635},{"date":"2019-11-01","close":11522.9551},{"date":"2019-11-04","close":11457.457},{"date":"2019-11-05","close":11443.4219},{"date":"2019-11-06","close":11434.0654},{"date":"2019-11-07","close":11462.1357},{"date":"2019-11-08","close":11434.0654},{"date":"2019-11-11","close":11536.9912},{"date":"2019-11-12","close":11480.8486},{"date":"2019-11-13","close":11546.3477},{"date":"2019-11-14","close":11569.7393},{"date":"2019-11-15","close":11532.3125},{"date":"2019-11-18","close":11513.5986},{"date":"2019-11-19","close":11546.3477},{"date":"2019-11-20","close":11565.0625},{"date":"2019-11-21","close":11649.2725},{"date":"2019-11-22","close":11663.3076},{"date":"2019-11-25","close":11630.5596},{"date":"2019-11-26","close":11630.5596},{"date":"2019-11-27","close":11635.2373},{"date":"2019-11-28","close":11658.6299},{"date":"2019-11-29","close":11686.7002},{"date":"2019-12-02","close":11705.4141},{"date":"2019-12-03","close":11738.1631},{"date":"2019-12-04","close":11813.0166},{"date":"2019-12-05","close":11770.9121},{"date":"2019-12-06","close":11770.9121},{"date":"2019-12-09","close":11766.2334},{"date":"2019-12-10","close":11784.9473},{"date":"2019-12-11","close":11808.3398},{"date":"2019-12-12","close":11719.4492},{"date":"2019-12-13","close":11574.418},{"date":"2019-12-16","close":11597.8096},{"date":"2019-12-17","close":11513.5986},{"date":"2019-12-18","close":11541.6689},{"date":"2019-12-19","close":11522.9551},{"date":"2019-12-20","close":11480.8486},{"date":"2019-12-23","close":11513.5986},{"date":"2019-12-24","close":11508.9199},{"date":"2019-12-26","close":11490.2051},{"date":"2019-12-27","close":11485.5283},{"date":"2019-12-30","close":11443.4219},{"date":"2020-01-02","close":11466.8135},{"date":"2020-01-03","close":11536.9912},{"date":"2020-01-06","close":11583.7744},{"date":"2020-01-07","close":11541.6689},{"date":"2020-01-08","close":11597.8096},{"date":"2020-01-09","close":11480.8486},{"date":"2020-01-10","close":11499.5635},{"date":"2020-01-13","close":11448.0996},{"date":"2020-01-14","close":11443.4219},{"date":"2020-01-15","close":11462.1357},{"date":"2020-01-16","close":11494.8838},{"date":"2020-01-17","close":11490.2051},{"date":"2020-01-20","close":11471.4922},{"date":"2020-01-21","close":11565.0625},{"date":"2020-01-22","close":11527.6338},{"date":"2020-01-23","close":11583.7744},{"date":"2020-01-28","close":11663.3076},{"date":"2020-01-29","close":11653.9512},{"date":"2020-01-30","close":11728.8057},{"date":"2020-01-31","close":11798.9814},{"date":"2020-02-03","close":11831.7314},{"date":"2020-02-04","close":11756.876},{"date":"2020-02-05","close":11798.9814},{"date":"2020-02-06","close":11682.0225},{"date":"2020-02-07","close":11766.2334},{"date":"2020-02-10","close":11775.5898},{"date":"2020-02-11","close":11700.7354},{"date":"2020-02-12","close":11700.7354},{"date":"2020-02-13","close":11724.1279},{"date":"2020-02-14","close":11738.1631},{"date":"2020-02-17","close":11738.1631},{"date":"2020-02-18","close":11803.6602},{"date":"2020-02-19","close":11798.9814},{"date":"2020-02-20","close":11892.5498},{"date":"2020-02-21","close":12000.1553},{"date":"2020-02-24","close":12107.7578},{"date":"2020-02-25","close":12009.5107},{"date":"2020-02-26","close":12079.6885},{"date":"2020-02-27","close":12084.3662},{"date":"2020-02-28","close":12056.2959},{"date":"2020-03-02","close":11850.4443},{"date":"2020-03-03","close":11864.4795},{"date":"2020-03-04","close":11789.625},{"date":"2020-03-05","close":11728.8057},{"date":"2020-03-06","close":11841.0879},{"date":"2020-03-09","close":11962.7266},{"date":"2020-03-10","close":11845.7666},{"date":"2020-03-11","close":11855.123},{"date":"2020-03-12","close":11976.7627},{"date":"2020-03-13","close":12060.9746},{"date":"2020-03-16","close":12168.5781},{"date":"2020-03-17","close":12332.3223},{"date":"2020-03-18","close":12351.0352},{"date":"2020-03-19","close":12762.7363},{"date":"2020-03-20","close":12327.6436},{"date":"2020-03-23","close":12584.957},{"date":"2020-03-24","close":12374.4277},{"date":"2020-03-25","close":12177.9346},{"date":"2020-03-26","close":12252.7891},{"date":"2020-03-27","close":12028.2256},{"date":"2020-03-30","close":12168.5781},{"date":"2020-03-31","close":12112.4375},{"date":"2020-04-01","close":12234.0762},{"date":"2020-04-02","close":12229.3975},{"date":"2020-04-03","close":12238.7539},{"date":"2020-04-06","close":12201.3262},{"date":"2020-04-07","close":12145.1846},{"date":"2020-04-08","close":12145.1846},{"date":"2020-04-09","close":12107.7578},{"date":"2020-04-10","close":12004.833},{"date":"2020-04-13","close":12107.7578},{"date":"2020-04-14","close":12084.3662},{"date":"2020-04-16","close":12201.3262},{"date":"2020-04-17","close":12117.1152},{"date":"2020-04-20","close":12140.5078},{"date":"2020-04-21","close":12234.0762},{"date":"2020-04-22","close":12248.1104},{"date":"2020-04-23","close":12238.7539},{"date":"2020-04-24","close":12299.5732},{"date":"2020-04-27","close":12201.3262},{"date":"2020-04-28","close":12191.9697},{"date":"2020-04-29","close":12135.8291},{"date":"2020-05-04","close":12229.3975},{"date":"2020-05-06","close":12163.8994},{"date":"2020-05-07","close":12191.9697},{"date":"2020-05-08","close":12145.1846},{"date":"2020-05-11","close":12149.8643},{"date":"2020-05-12","close":12196.6475},{"date":"2020-05-13","close":12187.291},{"date":"2020-05-14","close":12210.6826},{"date":"2020-05-15","close":12257.4678},{"date":"2020-05-18","close":12271.5029},{"date":"2020-05-19","close":12182.6143},{"date":"2020-05-20","close":12248.1104},{"date":"2020-05-21","close":12243.4326},{"date":"2020-05-22","close":12318.2871},{"date":"2020-05-25","close":12379.1064},{"date":"2020-05-26","close":12280.8594},{"date":"2020-05-27","close":12290.2158},{"date":"2020-05-28","close":12341.6797},{"date":"2020-05-29","close":12322.9658},{"date":"2020-06-01","close":12206.0059},{"date":"2020-06-02","close":12196.6475},{"date":"2020-06-03","close":12117.1152},{"date":"2020-06-04","close":12121.793},{"date":"2020-06-05","close":12023.5469},{"date":"2020-06-08","close":11986.1191},{"date":"2020-06-09","close":11925.2998},{"date":"2020-06-10","close":11855.123},{"date":"2020-06-11","close":11911.2646},{"date":"2020-06-12","close":11990.7979},{"date":"2020-06-15","close":12107.7578},{"date":"2020-06-16","close":12023.5469},{"date":"2020-06-17","close":12089.0449},{"date":"2020-06-18","close":12032.9043},{"date":"2020-06-19","close":12181.1848},{"date":"2020-06-22","close":12103.0801},{"date":"2020-06-23","close":12042.2598},{"date":"2020-06-24","close":11953.3701},{"date":"2020-06-25","close":11995.4766},{"date":"2020-06-26","close":11953.3701},{"date":"2020-06-29","close":11939.334},{"date":"2020-06-30","close":11981.4404},{"date":"2020-07-01","close":11990.7979},{"date":"2020-07-02","close":11953.3701},{"date":"2020-07-03","close":12068.9763},{"date":"2020-07-06","close":11906.585},{"date":"2020-07-07","close":11911.2646},{"date":"2020-07-08","close":11906.585},{"date":"2020-07-09","close":11911.2646},{"date":"2020-07-10","close":11995.4766},{"date":"2020-07-13","close":11958.0479},{"date":"2020-07-14","close":12009.5107},{"date":"2020-07-15","close":11953.3701},{"date":"2020-07-16","close":12004.833},{"date":"2020-07-17","close":12000.1553},{"date":"2020-07-20","close":11972.083},{"date":"2020-07-21","close":11920.6211},{"date":"2020-07-22","close":11887.8721},{"date":"2020-07-23","close":11925.2998},{"date":"2020-07-24","close":11972.083},{"date":"2020-07-27","close":11920.6211},{"date":"2020-07-28","close":11897.2295},{"date":"2020-07-29","close":11887.8721},{"date":"2020-07-30","close":11873.8379},{"date":"2020-07-31","close":11869.1582},{"date":"2020-08-03","close":11892.5498},{"date":"2020-08-04","close":11887.8721},{"date":"2020-08-05","close":11850.4443},{"date":"2020-08-06","close":11784.9473},{"date":"2020-08-07","close":11798.9814},{"date":"2020-08-10","close":11813.0166},{"date":"2020-08-11","close":11803.6602},{"date":"2020-08-12","close":11803.6602},{"date":"2020-08-13","close":11789.625},{"date":"2020-08-14","close":11803.6602},{"date":"2020-08-18","close":11803.6602},{"date":"2020-08-19","close":11770.9121},{"date":"2020-08-20","close":11827.0527},{"date":"2020-08-21","close":11822.374},{"date":"2020-08-24","close":11845.7666},{"date":"2020-08-25","close":11808.3398},{"date":"2020-08-26","close":11827.0527},{"date":"2020-08-27","close":11808.3398},{"date":"2020-08-28","close":11798.9814},{"date":"2020-08-31","close":11836.4092},{"date":"2020-09-01","close":11784.9473},{"date":"2020-09-02","close":11808.3398},{"date":"2020-09-03","close":11822.374},{"date":"2020-09-04","close":11850.4443},{"date":"2020-09-07","close":11836.4092},{"date":"2020-09-08","close":11817.6963},{"date":"2020-09-09","close":11841.0879},{"date":"2020-09-10","close":11798.9814},{"date":"2020-09-11","close":11822.374},{"date":"2020-09-14","close":11789.625},{"date":"2020-09-15","close":11742.8408},{"date":"2020-09-16","close":11714.7715},{"date":"2020-09-17","close":11696.0566},{"date":"2020-09-18","close":11569.7393},{"date":"2020-09-21","close":11546.3477},{"date":"2020-09-22","close":11616.5244},{"date":"2020-09-23","close":11579.0977},{"date":"2020-09-24","close":11658.6299},{"date":"2020-09-25","close":11686.7002},{"date":"2020-09-28","close":11696.0566},{"date":"2020-09-29","close":11658.6299},{"date":"2020-10-05","close":11593.1318},{"date":"2020-10-06","close":11569.7393},{"date":"2020-10-07","close":11546.3477},{"date":"2020-10-08","close":11494.8838},{"date":"2020-10-12","close":11434.0654},{"date":"2020-10-13","close":11429.3867},{"date":"2020-10-14","close":11424.708},{"date":"2020-10-15","close":11387.2812},{"date":"2020-10-16","close":11420.0303},{"date":"2020-10-19","close":11373.2461},{"date":"2020-10-20","close":11349.8535},{"date":"2020-10-21","close":11274.998},{"date":"2020-10-22","close":11284.3564},{"date":"2020-10-23","close":11289.0332},{"date":"2020-10-26","close":11232.8936},{"date":"2020-10-27","close":11209.5},{"date":"2020-10-28","close":11265.6416},{"date":"2020-10-29","close":11270.3213},{"date":"2020-10-30","close":11289.0332},{"date":"2020-11-02","close":11293.7129},{"date":"2020-11-03","close":11298.3906},{"date":"2020-11-04","close":11331.1396},{"date":"2020-11-05","close":11242.25},{"date":"2020-11-06","close":11162.7168},{"date":"2020-11-09","close":11087.8623},{"date":"2020-11-10","close":11106.5752},{"date":"2020-11-11","close":11055.1133},{"date":"2020-11-12","close":11101.8975},{"date":"2020-11-13","close":11111.2549},{"date":"2020-11-16","close":11036.3984},{"date":"2020-11-17","close":11017.6855},{"date":"2020-11-18","close":10994.293},{"date":"2020-11-19","close":11106.5752},{"date":"2020-11-20","close":11092.54},{"date":"2020-11-23","close":11055.1133},{"date":"2020-11-24","close":11069.1484},{"date":"2020-11-25","close":11041.0771},{"date":"2020-11-26","close":10994.293},{"date":"2020-11-27","close":10984.9365},{"date":"2020-11-30","close":11017.6855},{"date":"2020-12-01","close":11013.0068},{"date":"2020-12-02","close":10956.8652},{"date":"2020-12-03","close":10914.7598},{"date":"2020-12-04","close":10769.7295},{"date":"2020-12-07","close":10774.4072},{"date":"2020-12-08","close":10802.4785},{"date":"2020-12-09","close":10793.1211},{"date":"2020-12-10","close":10825.8701},{"date":"2020-12-11","close":10849.2617},{"date":"2020-12-14","close":10863.2969},{"date":"2020-12-15","close":10867.9766},{"date":"2020-12-16","close":10886.6895},{"date":"2020-12-17","close":10882.0117},{"date":"2020-12-18","close":10938.1533},{"date":"2020-12-21","close":10970.9014},{"date":"2020-12-22","close":11003.6494},{"date":"2020-12-23","close":11017.6855},{"date":"2020-12-24","close":10952.1875},{"date":"2020-12-28","close":10900.7236},{"date":"2020-12-29","close":10867.6357},{"date":"2020-12-30","close":10815.6377},{"date":"2021-01-04","close":10773.0928},{"date":"2021-01-05","close":10820.3643},{"date":"2021-01-06","close":10810.9102},{"date":"2021-01-07","close":10825.0918},{"date":"2021-01-08","close":10853.4551},{"date":"2021-01-11","close":10929.0879},{"date":"2021-01-12","close":10952.7227},{"date":"2021-01-13","close":10905.4531},{"date":"2021-01-14","close":10933.8154},{"date":"2021-01-15","close":10947.9971},{"date":"2021-01-18","close":10990.54},{"date":"2021-01-19","close":10966.9053},{"date":"2021-01-20","close":10962.1777},{"date":"2021-01-21","close":10938.542},{"date":"2021-01-22","close":10985.8135},{"date":"2021-01-25","close":10962.1777},{"date":"2021-01-26","close":11018.9033},{"date":"2021-01-27","close":10995.2676},{"date":"2021-01-28","close":11146.5352},{"date":"2021-01-29","close":11137.0811},{"date":"2021-02-01","close":11099.2646},{"date":"2021-02-02","close":11108.7178},{"date":"2021-02-03","close":11103.9912},{"date":"2021-02-04","close":11141.8086},{"date":"2021-02-05","close":11189.0801},{"date":"2021-02-08","close":11151.2627},{"date":"2021-02-09","close":11103.9912},{"date":"2021-02-10","close":11028.3574},{"date":"2021-02-15","close":10966.9053},{"date":"2021-02-16","close":10938.542},{"date":"2021-02-17","close":11023.6309},{"date":"2021-02-18","close":11023.6309},{"date":"2021-02-19","close":11014.1748},{"date":"2021-02-22","close":11056.7197},{"date":"2021-02-23","close":11051.9932},{"date":"2021-02-24","close":11075.6289},{"date":"2021-02-25","close":11033.085},{"date":"2021-02-26","close":11193.8076},{"date":"2021-03-02","close":11198.5332},{"date":"2021-03-03","close":11165.4443},{"date":"2021-03-04","close":11189.0801},{"date":"2021-03-05","close":11198.5332},{"date":"2021-03-08","close":11283.6221},{"date":"2021-03-09","close":11340.3467},{"date":"2021-03-10","close":11382.8906},{"date":"2021-03-11","close":11321.4385},{"date":"2021-03-12","close":11288.3486},{"date":"2021-03-15","close":11321.4385},{"date":"2021-03-16","close":11255.2598},{"date":"2021-03-17","close":11259.9854},{"date":"2021-03-18","close":11198.5332},{"date":"2021-03-19","close":11264.7129},{"date":"2021-03-22","close":11245.8057},{"date":"2021-03-23","close":11250.5322},{"date":"2021-03-24","close":11288.3486},{"date":"2021-03-25","close":11297.8037},{"date":"2021-03-26","close":11255.2598},{"date":"2021-03-29","close":11278.8945},{"date":"2021-03-30","close":11288.3486},{"date":"2021-03-31","close":11283.6221},{"date":"2021-04-01","close":11278.8945},{"date":"2021-04-02","close":11231.623},{"date":"2021-04-05","close":11236.3496},{"date":"2021-04-06","close":11155.9893},{"date":"2021-04-07","close":11122.8994},{"date":"2021-04-08","close":11132.3545},{"date":"2021-04-09","close":11174.8975},{"date":"2021-04-12","close":11207.9873},{"date":"2021-04-13","close":11222.1689},{"date":"2021-04-14","close":11118.1719},{"date":"2021-04-15","close":11122.8994},{"date":"2021-04-16","close":11118.1719},{"date":"2021-04-19","close":11132.3545},{"date":"2021-04-20","close":11080.3555},{"date":"2021-04-21","close":11127.627},{"date":"2021-04-22","close":11118.1719},{"date":"2021-04-23","close":11118.1719},{"date":"2021-04-26","close":11085.083},{"date":"2021-04-27","close":11056.7197},{"date":"2021-04-28","close":11070.9014},{"date":"2021-04-29","close":11023.6309},{"date":"2021-04-30","close":11080.3555},{"date":"2021-05-03","close":11184.3516},{"date":"2021-05-04","close":11174.8975},{"date":"2021-05-06","close":11207.9873},{"date":"2021-05-07","close":11165.4443},{"date":"2021-05-10","close":11094.5371},{"date":"2021-05-11","close":11141.8086},{"date":"2021-05-12","close":11198.5332},{"date":"2021-05-13","close":11245.8057},{"date":"2021-05-14","close":11231.623},{"date":"2021-05-17","close":11302.5303},{"date":"2021-05-18","close":11255.2598},{"date":"2021-05-20","close":11274.167},{"date":"2021-05-21","close":11222.1689},{"date":"2021-05-24","close":11222.1689},{"date":"2021-05-25","close":11174.8975},{"date":"2021-05-26","close":11122.8994},{"date":"2021-05-27","close":11132.3545},{"date":"2021-05-28","close":11108.7178},{"date":"2021-05-31","close":11061.4473},{"date":"2021-06-01","close":11014.1748},{"date":"2021-06-02","close":11089.8105},{"date":"2021-06-03","close":11089.8105},{"date":"2021-06-04","close":11103.9912},{"date":"2021-06-07","close":11085.083},{"date":"2021-06-08","close":11094.5371},{"date":"2021-06-09","close":11108.7178},{"date":"2021-06-10","close":11108.7178},{"date":"2021-06-11","close":11061.4473},{"date":"2021-06-14","close":11118.1719},{"date":"2021-06-15","close":11122.8994},{"date":"2021-06-16","close":11122.8994},{"date":"2021-06-17","close":11250.5322},{"date":"2021-06-18","close":11255.2598},{"date":"2021-06-21","close":11297.8037},{"date":"2021-06-22","close":11274.167},{"date":"2021-06-23","close":11311.9844},{"date":"2021-06-24","close":11302.5303},{"date":"2021-06-25","close":11217.4424},{"date":"2021-06-28","close":11250.5322},{"date":"2021-06-29","close":11236.3496},{"date":"2021-06-30","close":11217.4424},{"date":"2021-07-01","close":11278.8945},{"date":"2021-07-02","close":11293.0752},{"date":"2021-07-05","close":11264.7129},{"date":"2021-07-06","close":11250.5322},{"date":"2021-07-07","close":11330.8926},{"date":"2021-07-08","close":11382.8906},{"date":"2021-07-09","close":11430.1621},{"date":"2021-07-12","close":11420.708},{"date":"2021-07-13","close":11401.7998},{"date":"2021-07-14","close":11434.8896},{"date":"2021-07-15","close":11363.9824},{"date":"2021-07-16","close":11349.8008},{"date":"2021-07-19","close":11420.708},{"date":"2021-07-20","close":11453.7979},{"date":"2021-07-21","close":11467.9795},{"date":"2021-07-22","close":11439.6172},{"date":"2021-07-23","close":11439.6172},{"date":"2021-07-26","close":11486.8877},{"date":"2021-07-27","close":11444.3428},{"date":"2021-07-28","close":11496.3418},{"date":"2021-07-29","close":11411.2539},{"date":"2021-07-30","close":11449.0703},{"date":"2021-08-02","close":11449.0703},{"date":"2021-08-03","close":11430.1621},{"date":"2021-08-04","close":11363.9824},{"date":"2021-08-05","close":11373.4375},{"date":"2021-08-06","close":11368.71},{"date":"2021-08-09","close":11387.6182},{"date":"2021-08-10","close":11439.6172},{"date":"2021-08-11","close":11496.3418},{"date":"2021-08-12","close":11543.6133},{"date":"2021-08-13","close":11614.5195},{"date":"2021-08-17","close":11704.335},{"date":"2021-08-18","close":11619.2471},{"date":"2021-08-19","close":11704.335},{"date":"2021-08-20","close":11737.4248},{"date":"2021-08-23","close":11675.9717},{"date":"2021-08-24","close":11581.4307},{"date":"2021-08-25","close":11609.792},{"date":"2021-08-26","close":11638.1553},{"date":"2021-08-27","close":11628.7002},{"date":"2021-08-30","close":11605.0654},{"date":"2021-08-31","close":11534.1582},{"date":"2021-09-01","close":11515.25},{"date":"2021-09-02","close":11553.0674},{"date":"2021-09-03","close":11510.5225},{"date":"2021-09-06","close":11505.7959},{"date":"2021-09-07","close":11515.25},{"date":"2021-09-08","close":11586.1572},{"date":"2021-09-09","close":11633.4277},{"date":"2021-09-10","close":11623.9736},{"date":"2021-09-13","close":11680.6992},{"date":"2021-09-14","close":11642.8828},{"date":"2021-09-15","close":11642.8828},{"date":"2021-09-16","close":11638.1553},{"date":"2021-09-17","close":11675.9717},{"date":"2021-09-23","close":11694.8809},{"date":"2021-09-24","close":11699.6084},{"date":"2021-09-27","close":11699.6084},{"date":"2021-09-28","close":11761.0605},{"date":"2021-09-29","close":11756.333},{"date":"2021-09-30","close":11779.9678},{"date":"2021-10-01","close":11808.3311},{"date":"2021-10-05","close":11817.7852},{"date":"2021-10-06","close":11850.875},{"date":"2021-10-07","close":11836.6943},{"date":"2021-10-08","close":11879.2383},{"date":"2021-10-12","close":11921.7822},{"date":"2021-10-13","close":11869.7832},{"date":"2021-10-14","close":11779.9678},{"date":"2021-10-15","close":11746.8789},{"date":"2021-10-18","close":11803.6055},{"date":"2021-10-19","close":11718.5156},{"date":"2021-10-20","close":11652.3369},{"date":"2021-10-21","close":11699.6084},{"date":"2021-10-22","close":11699.6084},{"date":"2021-10-25","close":11609.792},{"date":"2021-10-26","close":11600.3379},{"date":"2021-10-27","close":11609.792},{"date":"2021-10-28","close":11623.9736},{"date":"2021-10-29","close":11605.0654},{"date":"2021-11-01","close":11685.4258},{"date":"2021-11-02","close":11671.2451},{"date":"2021-11-03","close":11732.6973},{"date":"2021-11-04","close":11751.6064},{"date":"2021-11-05","close":11779.9678},{"date":"2021-11-08","close":11761.0605},{"date":"2021-11-09","close":11690.1533},{"date":"2021-11-10","close":11727.9697},{"date":"2021-11-11","close":11727.9697},{"date":"2021-11-12","close":11718.5156},{"date":"2021-11-15","close":11699.6084},{"date":"2021-11-16","close":11718.5156},{"date":"2021-11-17","close":11742.1514},{"date":"2021-11-18","close":11727.9697},{"date":"2021-11-19","close":11751.6064},{"date":"2021-11-22","close":11765.7871},{"date":"2021-11-23","close":11813.0586},{"date":"2021-11-24","close":11779.9678},{"date":"2021-11-25","close":11813.0586},{"date":"2021-11-26","close":11846.1475},{"date":"2021-11-29","close":11841.4209},{"date":"2021-11-30","close":11789.4229},{"date":"2021-12-01","close":11690.1533},{"date":"2021-12-02","close":11671.2451},{"date":"2021-12-03","close":11699.6084},{"date":"2021-12-06","close":11723.2432},{"date":"2021-12-07","close":11694.8809},{"date":"2021-12-08","close":11671.2451},{"date":"2021-12-09","close":11657.0635},{"date":"2021-12-10","close":11723.2432},{"date":"2021-12-13","close":11704.335},{"date":"2021-12-14","close":11732.6973},{"date":"2021-12-15","close":11765.7871},{"date":"2021-12-16","close":11746.8789},{"date":"2021-12-17","close":11718.5156},{"date":"2021-12-20","close":11822.5127},{"date":"2021-12-21","close":11827.2402},{"date":"2021-12-22","close":11831.9668},{"date":"2021-12-23","close":11798.877},{"date":"2021-12-24","close":11784.6953},{"date":"2021-12-27","close":11798.877},{"date":"2021-12-28","close":11794.1494},{"date":"2021-12-29","close":11784.6689},{"date":"2021-12-30","close":11827.333},{"date":"2022-01-03","close":11974.9639},{"date":"2022-01-04","close":11851.0352},{"date":"2022-01-05","close":11893.6982},{"date":"2022-01-06","close":11917.4014},{"date":"2022-01-07","close":11941.1025},{"date":"2022-01-10","close":11912.6602},{"date":"2022-01-11","close":11874.7363},{"date":"2022-01-12","close":11832.0732},{"date":"2022-01-13","close":11803.6299},{"date":"2022-01-14","close":11798.8896},{"date":"2022-01-17","close":11851.0352},{"date":"2022-01-18","close":11832.0732},{"date":"2022-01-19","close":11841.5537},{"date":"2022-01-20","close":11846.2949},{"date":"2022-01-21","close":11860.5156},{"date":"2022-01-24","close":11869.9961},{"date":"2022-01-25","close":11912.6602},{"date":"2022-01-26","close":11903.1797},{"date":"2022-01-27","close":11945.8428},{"date":"2022-01-28","close":11979.0264},{"date":"2022-02-03","close":11988.5059},{"date":"2022-02-04","close":11888.958},{"date":"2022-02-07","close":11922.1406},{"date":"2022-02-08","close":11907.9199},{"date":"2022-02-09","close":11884.2178},{"date":"2022-02-10","close":11888.958},{"date":"2022-02-11","close":11912.6602},{"date":"2022-02-14","close":12002.2578},{"date":"2022-02-15","close":11926.8809},{"date":"2022-02-16","close":11888.958},{"date":"2022-02-17","close":11879.4775},{"date":"2022-02-18","close":11884.2178},{"date":"2022-02-21","close":11846.2949},{"date":"2022-02-22","close":11855.7744},{"date":"2022-02-23","close":11855.7744},{"date":"2022-02-24","close":11945.8428},{"date":"2022-02-25","close":11936.3623},{"date":"2022-02-28","close":11945.8428},{"date":"2022-03-02","close":11983.7666},{"date":"2022-03-03","close":11969.5449},{"date":"2022-03-04","close":12059.6123},{"date":"2022-03-07","close":12201.8252},{"date":"2022-03-08","close":12296.6338},{"date":"2022-03-10","close":12211.3057},{"date":"2022-03-11","close":12230.2676},{"date":"2022-03-14","close":12325.0762},{"date":"2022-03-15","close":12334.5566},{"date":"2022-03-16","close":12277.6719},{"date":"2022-03-17","close":12064.3525},{"date":"2022-03-18","close":12002.7275},{"date":"2022-03-21","close":12083.3145},{"date":"2022-03-22","close":12102.2764},{"date":"2022-03-23","close":12054.873},{"date":"2022-03-24","close":12107.0176},{"date":"2022-03-25","close":12111.7578},{"date":"2022-03-28","close":12178.123},{"date":"2022-03-29","close":12121.2383},{"date":"2022-03-30","close":12016.9492},{"date":"2022-03-31","close":12054.873},{"date":"2022-04-01","close":12078.5742},{"date":"2022-04-04","close":12045.3916},{"date":"2022-04-05","close":12054.873},{"date":"2022-04-06","close":12102.2764},{"date":"2022-04-07","close":12116.498},{"date":"2022-04-08","close":12173.3828},{"date":"2022-04-11","close":12249.2295},{"date":"2022-04-12","close":12272.9316},{"date":"2022-04-13","close":12201.8252},{"date":"2022-04-14","close":12168.6426},{"date":"2022-04-15","close":12211.3057},{"date":"2022-04-18","close":12258.71},{"date":"2022-04-19","close":12277.6719},{"date":"2022-04-20","close":12277.6719},{"date":"2022-04-21","close":12291.8936},{"date":"2022-04-22","close":12306.1143},{"date":"2022-04-25","close":12415.1436},{"date":"2022-04-26","close":12415.1436},{"date":"2022-04-27","close":12562.0967},{"date":"2022-04-28","close":12642.6836},{"date":"2022-04-29","close":12467.2881},{"date":"2022-05-02","close":12712.9112},{"date":"2022-05-03","close":12585.7988},{"date":"2022-05-04","close":12566.8369},{"date":"2022-05-06","close":12642.6836},{"date":"2022-05-09","close":12788.7277},{"date":"2022-05-10","close":12671.126},{"date":"2022-05-11","close":12656.9053},{"date":"2022-05-12","close":12803.8574},{"date":"2022-05-13","close":12746.9727},{"date":"2022-05-16","close":12761.1943},{"date":"2022-05-17","close":12675.8662},{"date":"2022-05-18","close":12585.7988},{"date":"2022-05-19","close":12694.8281},{"date":"2022-05-20","close":12595.2803},{"date":"2022-05-23","close":12557.3564},{"date":"2022-05-24","close":12571.5781},{"date":"2022-05-25","close":12571.5781},{"date":"2022-05-26","close":12590.54},{"date":"2022-05-27","close":12481.5098},{"date":"2022-05-30","close":12310.8555},{"date":"2022-05-31","close":12301.374},{"date":"2022-06-02","close":12448.3271},{"date":"2022-06-03","close":12353.5186},{"date":"2022-06-07","close":12500.4717},{"date":"2022-06-08","close":12476.7695},{"date":"2022-06-09","close":12505.2119},{"date":"2022-06-10","close":12604.7598},{"date":"2022-06-13","close":12765.9346},{"date":"2022-06-14","close":12794.3779},{"date":"2022-06-15","close":12837.041},{"date":"2022-06-16","close":12799.1172},{"date":"2022-06-17","close":12803.8574},{"date":"2022-06-20","close":12846.5215},{"date":"2022-06-21","close":12865.4834},{"date":"2022-06-22","close":12893.9258},{"date":"2022-06-23","close":12936.5889},{"date":"2022-06-24","close":12912.8877},{"date":"2022-06-27","close":12794.3779},{"date":"2022-06-28","close":12756.4541},{"date":"2022-06-29","close":12927.1094},{"date":"2022-06-30","close":12922.3682},{"date":"2022-07-01","close":12908.1475},{"date":"2022-07-04","close":12908.1475},{"date":"2022-07-05","close":12936.5889},{"date":"2022-07-06","close":13007.6953},{"date":"2022-07-07","close":12941.3291},{"date":"2022-07-08","close":12950.8105},{"date":"2022-07-11","close":12974.5127},{"date":"2022-07-12","close":13064.5811},{"date":"2022-07-13","close":12988.7344},{"date":"2022-07-14","close":13055.0996},{"date":"2022-07-15","close":13197.3125},{"date":"2022-07-18","close":13111.9854},{"date":"2022-07-19","close":13074.0615},{"date":"2022-07-20","close":13064.5811},{"date":"2022-07-21","close":13017.1758},{"date":"2022-07-22","close":13069.3203},{"date":"2022-07-25","close":13078.8018},{"date":"2022-07-26","close":13026.6572},{"date":"2022-07-27","close":13078.8018},{"date":"2022-07-28","close":12927.1094},{"date":"2022-07-29","close":12936.5889},{"date":"2022-08-01","close":12988.7344},{"date":"2022-08-02","close":13002.9551},{"date":"2022-08-03","close":13055.0996},{"date":"2022-08-04","close":13050.3594},{"date":"2022-08-05","close":12927.1094},{"date":"2022-08-08","close":13007.6953},{"date":"2022-08-09","close":12998.2148},{"date":"2022-08-10","close":13050.3594},{"date":"2022-08-11","close":12983.9941},{"date":"2022-08-12","close":12960.291},{"date":"2022-08-16","close":13026.6572},{"date":"2022-08-17","close":13059.8408},{"date":"2022-08-18","close":13159.3887},{"date":"2022-08-19","close":13216.2734},{"date":"2022-08-22","close":13358.4863},{"date":"2022-08-23","close":13410.6309},{"date":"2022-08-24","close":13401.1504},{"date":"2022-08-25","close":13320.5635},{"date":"2022-08-26","close":13277.8984},{"date":"2022-08-29","close":13453.2949},{"date":"2022-08-30","close":13434.333},{"date":"2022-08-31","close":13353.7461},{"date":"2022-09-01","close":13514.9199},{"date":"2022-09-02","close":13595.5068},{"date":"2022-09-05","close":13690.3154},{"date":"2022-09-06","close":13690.3154},{"date":"2022-09-07","close":13823.0469},{"date":"2022-09-08","close":13785.124},{"date":"2022-09-13","close":13718.7578},{"date":"2022-09-14","close":13889.4121},{"date":"2022-09-15","close":13936.8174},{"date":"2022-09-16","close":13875.1914},{"date":"2022-09-19","close":13917.8555},{"date":"2022-09-20","close":13870.4512},{"date":"2022-09-21","close":13936.8174},{"date":"2022-09-22","close":14107.4717},{"date":"2022-09-23","close":14083.7695},{"date":"2022-09-26","close":14316.0498},{"date":"2022-09-27","close":14221.2412},{"date":"2022-09-28","close":14410.8584},{"date":"2022-09-29","close":14391.8965},{"date":"2022-09-30","close":14306.5693},{"date":"2022-10-04","close":14259.165},{"date":"2022-10-05","close":14107.4717},{"date":"2022-10-06","close":14022.1436},{"date":"2022-10-07","close":14135.9141},{"date":"2022-10-11","close":14363.4541},{"date":"2022-10-12","close":14263.9053},{"date":"2022-10-13","close":14306.5693},{"date":"2022-10-14","close":14282.8672},{"date":"2022-10-17","close":14358.7129},{"date":"2022-10-18","close":14240.2031},{"date":"2022-10-19","close":14278.127},{"date":"2022-10-20","close":14339.752},{"date":"2022-10-21","close":14406.1182},{"date":"2022-10-24","close":14415.5986},{"date":"2022-10-25","close":14349.2334},{"date":"2022-10-26","close":14249.6846},{"date":"2022-10-27","close":14197.54},{"date":"2022-10-28","close":14240.2031},{"date":"2022-10-31","close":14278.127},{"date":"2022-11-01","close":14197.54},{"date":"2022-11-02","close":14202.2803},{"date":"2022-11-03","close":14249.6846},{"date":"2022-11-04","close":14216.501},{"date":"2022-11-07","close":14041.1055},{"date":"2022-11-08","close":13870.4512},{"date":"2022-11-09","close":13676.0947},{"date":"2022-11-10","close":13780.3828},{"date":"2022-11-11","close":13202.0527},{"date":"2022-11-14","close":13292.1201},{"date":"2022-11-15","close":13206.793},{"date":"2022-11-16","close":13287.3799},{"date":"2022-11-17","close":13424.8516},{"date":"2022-11-18","close":13429.5928},{"date":"2022-11-21","close":13590.7666},{"date":"2022-11-22","close":13600.248},{"date":"2022-11-23","close":13552.8428},{"date":"2022-11-24","close":13320.5635},{"date":"2022-11-25","close":13282.6396},{"date":"2022-11-28","close":13448.5547},{"date":"2022-11-29","close":13315.8223},{"date":"2022-11-30","close":13230.4951},{"date":"2022-12-01","close":13045.6191},{"date":"2022-12-02","close":13055.0996},{"date":"2022-12-05","close":12979.2529},{"date":"2022-12-06","close":13225.7549},{"date":"2022-12-07","close":13277.8984},{"date":"2022-12-08","close":13244.7168},{"date":"2022-12-09","close":13074.0615},{"date":"2022-12-12","close":13135.6875},{"date":"2022-12-13","close":13074.0615},{"date":"2022-12-14","close":13007.6953},{"date":"2022-12-15","close":13093.0234},{"date":"2022-12-16","close":13116.7256},{"date":"2022-12-19","close":13097.7637},{"date":"2022-12-20","close":12974.5127},{"date":"2022-12-21","close":12917.6279},{"date":"2022-12-22","close":12832.3008},{"date":"2022-12-23","close":12865.4834},{"date":"2022-12-26","close":12827.5596},{"date":"2022-12-27","close":12780.1562},{"date":"2022-12-28","close":12756.4541},{"date":"2022-12-29","close":12732.751},{"date":"2023-01-02","close":12827.5596},{"date":"2023-01-03","close":12813.3389},{"date":"2023-01-04","close":12827.5596},{"date":"2023-01-05","close":12803.8574},{"date":"2023-01-06","close":12794.3779},{"date":"2023-01-09","close":12547.875},{"date":"2023-01-10","close":12547.875},{"date":"2023-01-11","close":12562.0967},{"date":"2023-01-12","close":12566.8369},{"date":"2023-01-13","close":12528.9131},{"date":"2023-01-16","close":12467.2881},{"date":"2023-01-17","close":12509.9521},{"date":"2023-01-18","close":12500.4717},{"date":"2023-01-19","close":12457.8076},{"date":"2023-01-20","close":12490.9902},{"date":"2023-01-25","close":12448.3271},{"date":"2023-01-26","close":12438.8457},{"date":"2023-01-27","close":12448.3271},{"date":"2023-01-30","close":12396.1816},{"date":"2023-01-31","close":12453.0674},{"date":"2023-02-01","close":12457.8076},{"date":"2023-02-02","close":12344.0371},{"date":"2023-02-03","close":12438.8457},{"date":"2023-02-06","close":12666.3857},{"date":"2023-02-07","close":12704.3096},{"date":"2023-02-08","close":12761.1943},{"date":"2023-02-09","close":12765.9346},{"date":"2023-02-10","close":12803.8574},{"date":"2023-02-13","close":12936.5889},{"date":"2023-02-14","close":12856.0029},{"date":"2023-02-15","close":12993.4746},{"date":"2023-02-16","close":13017.1758},{"date":"2023-02-17","close":13168.8701},{"date":"2023-02-20","close":13116.7256},{"date":"2023-02-21","close":13116.7256},{"date":"2023-02-22","close":13206.793},{"date":"2023-02-23","close":13149.9082},{"date":"2023-02-24","close":13202.0527},{"date":"2023-02-27","close":13415.3711},{"date":"2023-02-28","close":13415.3711},{"date":"2023-03-02","close":13334.7842},{"date":"2023-03-03","close":13183.0908},{"date":"2023-03-06","close":13159.3887},{"date":"2023-03-07","close":13173.6104},{"date":"2023-03-08","close":13391.6699},{"date":"2023-03-09","close":13420.1113},{"date":"2023-03-10","close":13453.2949},{"date":"2023-03-13","close":13221.0137},{"date":"2023-03-14","close":13287.3799},{"date":"2023-03-15","close":13244.7168},{"date":"2023-03-16","close":13330.0439},{"date":"2023-03-17","close":13254.1973},{"date":"2023-03-20","close":13320.5635},{"date":"2023-03-21","close":13306.3418},{"date":"2023-03-22","close":13296.8604},{"date":"2023-03-23","close":12993.4746},{"date":"2023-03-24","close":13140.4268},{"date":"2023-03-27","close":13239.9756},{"date":"2023-03-28","close":13202.0527},{"date":"2023-03-29","close":13263.6787},{"date":"2023-03-30","close":13221.0137},{"date":"2023-03-31","close":13263.6787},{"date":"2023-04-03","close":13410.6309},{"date":"2023-04-04","close":13396.4102},{"date":"2023-04-05","close":13353.7461},{"date":"2023-04-06","close":13439.0732},{"date":"2023-04-07","close":13424.8516},{"date":"2023-04-10","close":13462.7754},{"date":"2023-04-11","close":13472.2568},{"date":"2023-04-12","close":13519.6602},{"date":"2023-04-13","close":13377.4482},{"date":"2023-04-14","close":13263.6787},{"date":"2023-04-17","close":13386.9287},{"date":"2023-04-18","close":13462.7754},{"date":"2023-04-19","close":13533.8818},{"date":"2023-04-20","close":13472.2568},{"date":"2023-04-21","close":13571.8047},{"date":"2023-04-24","close":13647.6514},{"date":"2023-04-25","close":13619.209},{"date":"2023-04-26","close":13647.6514},{"date":"2023-04-27","close":13680.834},{"date":"2023-04-28","close":13680.834},{"date":"2023-05-02","close":13723.498},{"date":"2023-05-03","close":13676.0947},{"date":"2023-05-04","close":13538.6221},{"date":"2023-05-08","close":13524.4014},{"date":"2023-05-09","close":13552.8428},{"date":"2023-05-10","close":13562.3242},{"date":"2023-05-11","close":13562.3242},{"date":"2023-05-12","close":13671.3545},{"date":"2023-05-15","close":13699.7959},{"date":"2023-05-16","close":13718.7578},{"date":"2023-05-17","close":13685.5742},{"date":"2023-05-18","close":13828.9301},{"date":"2023-05-19","close":13600.248},{"date":"2023-05-22","close":13519.6602},{"date":"2023-05-23","close":13453.2949},{"date":"2023-05-24","close":13657.0793},{"date":"2023-05-25","close":13604.9883},{"date":"2023-05-26","close":13590.7666},{"date":"2023-05-30","close":13600.248},{"date":"2023-05-31","close":13604.9883},{"date":"2023-06-01","close":13567.0645},{"date":"2023-06-02","close":13391.6699},{"date":"2023-06-05","close":13443.8135},{"date":"2023-06-07","close":13396.4102},{"date":"2023-06-08","close":13391.6699},{"date":"2023-06-09","close":13273.1582},{"date":"2023-06-12","close":13239.9756},{"date":"2023-06-13","close":13074.0615},{"date":"2023-06-14","close":13149.9082},{"date":"2023-06-15","close":13168.8701},{"date":"2023-06-16","close":13083.542},{"date":"2023-06-19","close":13192.5723},{"date":"2023-06-20","close":13164.1289},{"date":"2023-06-21","close":13306.3418},{"date":"2023-06-22","close":13330.0439},{"date":"2023-06-23","close":13443.8135},{"date":"2023-06-26","close":13458.0352},{"date":"2023-06-27","close":13405.8906},{"date":"2023-06-28","close":13476.9961},{"date":"2023-06-29","close":13567.0645},{"date":"2023-06-30","close":13600.248},{"date":"2023-07-03","close":13646.9705},{"date":"2023-07-04","close":13574.1866},{"date":"2023-07-05","close":13550.9362},{"date":"2023-07-06","close":13593.3935},{"date":"2023-07-07","close":13476.9961},{"date":"2023-07-10","close":13491.2178},{"date":"2023-07-11","close":13488.2613},{"date":"2023-07-12","close":13459.9564},{"date":"2023-07-13","close":13315.3996},{"date":"2023-07-14","close":13064.5811},{"date":"2023-07-17","close":13093.0234},{"date":"2023-07-18","close":13172.8646},{"date":"2023-07-19","close":13093.0234},{"date":"2023-07-20","close":13126.2061},{"date":"2023-07-21","close":13268.4189},{"date":"2023-07-24","close":13244.7168},{"date":"2023-07-25","close":13339.6609},{"date":"2023-07-26","close":13187.832},{"date":"2023-07-27","close":13358.8678},{"date":"2023-07-28","close":13197.3125},{"date":"2023-07-31","close":13339.6609},{"date":"2023-08-01","close":13426.5972},{"date":"2023-08-02","close":13570.1431},{"date":"2023-08-03","close":13458.0352},{"date":"2023-08-04","close":13562.3242},{"date":"2023-08-07","close":13538.6221},{"date":"2023-08-08","close":13647.6514},{"date":"2023-08-09","close":13642.9111},{"date":"2023-08-10","close":13647.6514},{"date":"2023-08-11","close":13732.9795},{"date":"2023-08-14","close":13780.3828},{"date":"2023-08-16","close":13870.4512},{"date":"2023-08-17","close":13927.3359},{"date":"2023-08-18","close":13875.1914},{"date":"2023-08-21","close":13922.5957},{"date":"2023-08-22","close":13870.4512},{"date":"2023-08-23","close":13908.374},{"date":"2023-08-24","close":13737.7197},{"date":"2023-08-25","close":13770.9023},{"date":"2023-08-28","close":13737.7197},{"date":"2023-08-29","close":13732.9795},{"date":"2023-08-30","close":13747.2002},{"date":"2023-08-31","close":13747.2002},{"date":"2023-09-01","close":13709.2773},{"date":"2023-09-04","close":13732.9795},{"date":"2023-09-05","close":13842.0088},{"date":"2023-09-06","close":13846.749},{"date":"2023-09-07","close":13889.4121},{"date":"2023-09-08","close":13846.749},{"date":"2023-09-11","close":13856.2295},{"date":"2023-09-12","close":13799.3447},{"date":"2023-09-13","close":13851.4893},{"date":"2023-09-14","close":13789.8643},{"date":"2023-09-15","close":13813.5654},{"date":"2023-09-18","close":13794.6045},{"date":"2023-09-19","close":13832.5273},{"date":"2023-09-20","close":13856.2295},{"date":"2023-09-21","close":13970.0},{"date":"2023-09-22","close":13927.3359},{"date":"2023-09-25","close":13936.8174},{"date":"2023-09-26","close":14060.0674},{"date":"2023-09-27","close":14079.0293},{"date":"2023-10-04","close":14211.7607},{"date":"2023-10-05","close":14088.5098},{"date":"2023-10-06","close":14093.25},{"date":"2023-10-10","close":14093.25},{"date":"2023-10-11","close":13988.9619},{"date":"2023-10-12","close":13988.9619},{"date":"2023-10-13","close":14107.4717},{"date":"2023-10-16","close":14154.875},{"date":"2023-10-17","close":14145.3955},{"date":"2023-10-18","close":14112.2119},{"date":"2023-10-19","close":14192.7988},{"date":"2023-10-20","close":14150.1348},{"date":"2023-10-23","close":14159.6162},{"date":"2023-10-24","close":14055.3271},{"date":"2023-10-25","close":14121.6934},{"date":"2023-10-26","close":14225.9814},{"date":"2023-10-27","close":14169.0967},{"date":"2023-10-30","close":14131.1738},{"date":"2023-10-31","close":14140.6553},{"date":"2023-11-01","close":14216.501},{"date":"2023-11-02","close":14045.8467},{"date":"2023-11-03","close":13851.4893},{"date":"2023-11-06","close":13604.9883},{"date":"2023-11-07","close":13709.2773},{"date":"2023-11-08","close":13737.7197},{"date":"2023-11-09","close":13737.7197},{"date":"2023-11-10","close":13808.8262},{"date":"2023-11-13","close":13898.8936},{"date":"2023-11-14","close":13946.2969},{"date":"2023-11-15","close":13647.6514},{"date":"2023-11-16","close":13628.6895},{"date":"2023-11-17","close":13609.7275},{"date":"2023-11-20","close":13567.0645},{"date":"2023-11-21","close":13543.3623},{"date":"2023-11-22","close":13652.3916},{"date":"2023-11-23","close":13628.6895},{"date":"2023-11-24","close":13728.2393},{"date":"2023-11-27","close":13709.2773},{"date":"2023-11-28","close":13581.2861},{"date":"2023-11-29","close":13552.8428},{"date":"2023-11-30","close":13557.583},{"date":"2023-12-01","close":13737.7197},{"date":"2023-12-04","close":13723.498},{"date":"2023-12-05","close":13804.0859},{"date":"2023-12-06","close":13818.3057},{"date":"2023-12-07","close":13951.0381},{"date":"2023-12-08","close":13756.6807},{"date":"2023-12-11","close":13865.7109},{"date":"2023-12-12","close":13856.2295},{"date":"2023-12-13","close":13889.4121},{"date":"2023-12-14","close":13666.6133},{"date":"2023-12-15","close":13666.6133},{"date":"2023-12-18","close":13676.0947},{"date":"2023-12-19","close":13775.6426},{"date":"2023-12-20","close":13699.7959},{"date":"2023-12-21","close":13747.2002},{"date":"2023-12-22","close":13728.2393},{"date":"2023-12-26","close":13671.3545},{"date":"2023-12-27","close":13651.5684},{"date":"2023-12-28","close":13616.9453},{"date":"2024-01-02","close":13750.4932},{"date":"2024-01-03","close":13785.1162},{"date":"2024-01-04","close":13849.417},{"date":"2024-01-05","close":13898.8799},{"date":"2024-01-08","close":13908.7725},{"date":"2024-01-09","close":13913.7188},{"date":"2024-01-10","close":13958.2344},{"date":"2024-01-11","close":13888.9873},{"date":"2024-01-12","close":13908.7725},{"date":"2024-01-15","close":13978.0195},{"date":"2024-01-16","close":14096.7285},{"date":"2024-01-17","close":14235.2227},{"date":"2024-01-18","close":14344.4823},{"date":"2024-01-19","close":14190.707},{"date":"2024-01-22","close":14161.0293},{"date":"2024-01-23","close":14131.3516},{"date":"2024-01-24","close":14175.8682},{"date":"2024-01-25","close":14165.9756},{"date":"2024-01-26","close":14165.9756},{"date":"2024-01-29","close":14156.083},{"date":"2024-01-30","close":14111.5674},{"date":"2024-01-31","close":14161.0293},{"date":"2024-02-01","close":14131.3516},{"date":"2024-02-02","close":14032.4277},{"date":"2024-02-05","close":14126.4062},{"date":"2024-02-06","close":14071.9971},{"date":"2024-02-07","close":14101.6748},{"date":"2024-02-08","close":14101.6748},{"date":"2024-02-13","close":14111.5674},{"date":"2024-02-14","close":14190.707},{"date":"2024-02-15","close":14185.7607},{"date":"2024-02-16","close":14185.7607},{"date":"2024-02-19","close":14190.707},{"date":"2024-02-20","close":14225.3301},{"date":"2024-02-21","close":14180.8145},{"date":"2024-02-22","close":14106.6211},{"date":"2024-02-23","close":14161.0293},{"date":"2024-02-26","close":14156.083},{"date":"2024-02-27","close":14151.1367},{"date":"2024-02-28","close":14190.707},{"date":"2024-02-29","close":14165.9756},{"date":"2024-03-04","close":14165.9756},{"date":"2024-03-05","close":14195.6533},{"date":"2024-03-06","close":14185.7607},{"date":"2024-03-07","close":14165.9756},{"date":"2024-03-08","close":14057.1592},{"date":"2024-03-11","close":13963.1807},{"date":"2024-03-12","close":13958.2344},{"date":"2024-03-13","close":13992.8574},{"date":"2024-03-14","close":14037.374},{"date":"2024-03-15","close":14170.9219},{"date":"2024-03-18","close":14220.3838},{"date":"2024-03-19","close":14284.6846},{"date":"2024-03-20","close":14284.6846},{"date":"2024-03-21","close":14116.5137},{"date":"2024-03-22","close":14274.792},{"date":"2024-03-25","close":14304.4697},{"date":"2024-03-26","close":14289.6309},{"date":"2024-03-27","close":14383.6094},{"date":"2024-03-28","close":14353.9316},{"date":"2024-03-29","close":14393.502},{"date":"2024-04-01","close":14418.2324},{"date":"2024-04-02","close":14452.8564},{"date":"2024-04-03","close":14413.2861},{"date":"2024-04-04","close":14403.3945},{"date":"2024-04-05","close":14467.6953},{"date":"2024-04-08","close":14472.6416},{"date":"2024-04-09","close":14482.5332},{"date":"2024-04-11","close":14571.5654},{"date":"2024-04-12","close":14700.167},{"date":"2024-04-15","close":14794.1455},{"date":"2024-04-16","close":14927.6934},{"date":"2024-04-17","close":14828.7695},{"date":"2024-04-18","close":14710.0596},{"date":"2024-04-19","close":14808.9844},{"date":"2024-04-22","close":14774.3604},{"date":"2024-04-23","close":14749.6299},{"date":"2024-04-24","close":14675.4365},{"date":"2024-04-25","close":14729.8447},{"date":"2024-04-26","close":14749.6299},{"date":"2024-04-29","close":14774.3604},{"date":"2024-04-30","close":14823.8232},{"date":"2024-05-02","close":14734.791},{"date":"2024-05-03","close":14625.9736},{"date":"2024-05-07","close":14591.3506},{"date":"2024-05-08","close":14635.8662},{"date":"2024-05-09","close":14695.2207},{"date":"2024-05-10","close":14670.4902},{"date":"2024-05-13","close":14700.167},{"date":"2024-05-14","close":14685.3291},{"date":"2024-05-16","close":14452.8564},{"date":"2024-05-17","close":14556.7266},{"date":"2024-05-20","close":14571.5654},{"date":"2024-05-21","close":14645.7588},{"date":"2024-05-22","close":14640.8125},{"date":"2024-05-23","close":14640.8125},{"date":"2024-05-24","close":14715.0059},{"date":"2024-05-27","close":14665.5439},{"date":"2024-05-28","close":14596.2969},{"date":"2024-05-29","close":14685.3291},{"date":"2024-05-30","close":14838.6611},{"date":"2024-05-31","close":14907.9082},{"date":"2024-06-03","close":14794.1455},{"date":"2024-06-04","close":14823.8232},{"date":"2024-06-05","close":14779.3066},{"date":"2024-06-07","close":14690.2754},{"date":"2024-06-10","close":14838.6611},{"date":"2024-06-11","close":14838.6611},{"date":"2024-06-12","close":14843.6074},{"date":"2024-06-13","close":14794.1455},{"date":"2024-06-14","close":14853.5},{"date":"2024-06-17","close":14883.1777},{"date":"2024-06-18","close":14902.9629},{"date":"2024-06-19","close":14902.9629},{"date":"2024-06-20","close":14942.5322},{"date":"2024-06-21","close":14987.0479},{"date":"2024-06-24","close":14996.9404},{"date":"2024-06-25","close":14987.0479},{"date":"2024-06-26","close":15001.8867},{"date":"2024-06-27","close":14977.1553},{"date":"2024-06-28","close":14883.1777},{"date":"2024-07-01","close":14917.8008},{"date":"2024-07-02","close":15011.7793},{"date":"2024-07-03","close":15026.6182},{"date":"2024-07-04","close":14932.6396},{"date":"2024-07-05","close":14922.7471},{"date":"2024-07-08","close":14972.21},{"date":"2024-07-09","close":14942.5322},{"date":"2024-07-10","close":14962.3174},{"date":"2024-07-11","close":14932.6396},{"date":"2024-07-12","close":14937.5859},{"date":"2024-07-15","close":14977.1553},{"date":"2024-07-16","close":15001.8867},{"date":"2024-07-17","close":14962.3174},{"date":"2024-07-18","close":14952.4248},{"date":"2024-07-19","close":15021.6719},{"date":"2024-07-22","close":15031.5645},{"date":"2024-07-23","close":15031.5645},{"date":"2024-07-24","close":15006.833},{"date":"2024-07-25","close":15026.6182},{"date":"2024-07-26","close":15006.833},{"date":"2024-07-29","close":14991.9941},{"date":"2024-07-30","close":15021.6719},{"date":"2024-07-31","close":14937.5859},{"date":"2024-08-01","close":14784.2529},{"date":"2024-08-02","close":14863.3926},{"date":"2024-08-05","close":14902.9629},{"date":"2024-08-06","close":14898.0166},{"date":"2024-08-07","close":14957.3711},{"date":"2024-08-08","close":14952.4248},{"date":"2024-08-09","close":14808.9844},{"date":"2024-08-12","close":14898.0166},{"date":"2024-08-13","close":14863.3926},{"date":"2024-08-14","close":14794.1455},{"date":"2024-08-16","close":14774.3604},{"date":"2024-08-19","close":14512.2109},{"date":"2024-08-20","close":14507.2646},{"date":"2024-08-21","close":14541.8887},{"date":"2024-08-22","close":14527.0498},{"date":"2024-08-23","close":14576.5117},{"date":"2024-08-26","close":14447.9102},{"date":"2024-08-27","close":14664.9334},{"date":"2024-08-28","close":14566.6191},{"date":"2024-08-29","close":14517.1572},{"date":"2024-08-30","close":14541.8887},{"date":"2024-09-02","close":14581.458},{"date":"2024-09-03","close":14625.9736},{"date":"2024-09-04","close":14625.9736},{"date":"2024-09-05","close":14566.6191},{"date":"2024-09-06","close":14482.5332},{"date":"2024-09-09","close":14616.082},{"date":"2024-09-10","close":14665.5439},{"date":"2024-09-11","close":14611.1357},{"date":"2024-09-12","close":14621.0283},{"date":"2024-09-13","close":14522.1035},{"date":"2024-09-19","close":14522.1035},{"date":"2024-09-20","close":14527.0498},{"date":"2024-09-23","close":14571.5654},{"date":"2024-09-24","close":14571.5654},{"date":"2024-09-25","close":14527.0498},{"date":"2024-09-26","close":14482.5332},{"date":"2024-09-27","close":14438.0176},{"date":"2024-09-30","close":14269.8467},{"date":"2024-10-02","close":14438.0176},{"date":"2024-10-04","close":14576.5117},{"date":"2024-10-07","close":14749.6299},{"date":"2024-10-08","close":14749.6299},{"date":"2024-10-10","close":14779.3066},{"date":"2024-10-11","close":14744.6836},{"date":"2024-10-14","close":14848.5537},{"date":"2024-10-15","close":14922.7471},{"date":"2024-10-16","close":14907.9082},{"date":"2024-10-17","close":14977.1553},{"date":"2024-10-18","close":14996.9404},{"date":"2024-10-21","close":15056.2949},{"date":"2024-10-22","close":15135.4346},{"date":"2024-10-23","close":15140.3809},{"date":"2024-10-24","close":15140.3809},{"date":"2024-10-25","close":15239.3057},{"date":"2024-10-28","close":15199.7354},{"date":"2024-10-29","close":15209.6279},{"date":"2024-10-30","close":15344.2492},{"date":"2024-10-31","close":15140.3809},{"date":"2024-11-01","close":15155.2197},{"date":"2024-11-04","close":15066.1875},{"date":"2024-11-05","close":15304.8247},{"date":"2024-11-06","close":15333.2832},{"date":"2024-11-07","close":15343.1758},{"date":"2024-11-08","close":15244.252},{"date":"2024-11-11","close":15333.2832},{"date":"2024-11-12","close":15432.208},{"date":"2024-11-13","close":15461.8857},{"date":"2024-11-14","close":15456.9395},{"date":"2024-11-15","close":15372.8535},{"date":"2024-11-18","close":15333.2832},{"date":"2024-11-19","close":15303.6064},{"date":"2024-11-20","close":15303.6064},{"date":"2024-11-21","close":15343.1758},{"date":"2024-11-22","close":15412.4229},{"date":"2024-11-25","close":15392.6387},{"date":"2024-11-26","close":15392.6387},{"date":"2024-11-27","close":15387.6924},{"date":"2024-11-28","close":15367.9072},{"date":"2024-11-29","close":15353.0684},{"date":"2024-12-02","close":15461.8857},{"date":"2024-12-03","close":15432.208},{"date":"2024-12-04","close":15526.1865},{"date":"2024-12-05","close":15585.541},{"date":"2024-12-06","close":15635.0029},{"date":"2024-12-09","close":15822.959},{"date":"2024-12-10","close":15728.9814},{"date":"2024-12-11","close":15798.2285},{"date":"2024-12-12","close":15763.6045},{"date":"2024-12-13","close":15793.2822},{"date":"2024-12-16","close":15783.3896},{"date":"2024-12-17","close":15842.7441},{"date":"2024-12-18","close":15818.0137},{"date":"2024-12-19","close":16005.9697},{"date":"2024-12-20","close":16020.8086},{"date":"2024-12-23","close":16030.7012},{"date":"2024-12-24","close":16070.2705},{"date":"2024-12-26","close":16184.0332},{"date":"2024-12-27","close":16248.334},{"date":"2024-12-30","close":16258.2266},{"date":"2025-01-02","close":16218.6572},{"date":"2025-01-03","close":16223.6035},{"date":"2025-01-06","close":16243.3877},{"date":"2025-01-07","close":16075.2168},{"date":"2025-01-08","close":16075.2168},{"date":"2025-01-09","close":16144.4639},{"date":"2025-01-10","close":16174.1406},{"date":"2025-01-13","close":16268.1191},{"date":"2025-01-14","close":16188.9795},{"date":"2025-01-15","close":16174.1406},{"date":"2025-01-16","close":16119.7324},{"date":"2025-01-17","close":16119.7324},{"date":"2025-01-20","close":16070.2705},{"date":"2025-01-21","close":15916.9375},{"date":"2025-01-22","close":15887.2607},{"date":"2025-01-23","close":15921.8838},{"date":"2025-01-24","close":15862.5293},{"date":"2025-01-31","close":16109.8398},{"date":"2025-02-03","close":16258.2266},{"date":"2025-02-04","close":16218.6572},{"date":"2025-02-05","close":16020.8086},{"date":"2025-02-06","close":16050.4854},{"date":"2025-02-07","close":16060.3779},{"date":"2025-02-10","close":16065.3242},{"date":"2025-02-11","close":16085.1094},{"date":"2025-02-12","close":16124.6787},{"date":"2025-02-13","close":16040.5928},{"date":"2025-02-14","close":16020.8086},{"date":"2025-02-17","close":16005.9697},{"date":"2025-02-18","close":16030.7012},{"date":"2025-02-19","close":15956.5078},{"date":"2025-02-20","close":15966.3994},{"date":"2025-02-21","close":15907.0449},{"date":"2025-02-24","close":15837.7979},{"date":"2025-02-25","close":15897.1523},{"date":"2025-02-26","close":15916.9375},{"date":"2025-02-27","close":16025.7549},{"date":"2025-02-28","close":16263.1729},{"date":"2025-03-04","close":16223.6035},{"date":"2025-03-05","close":16159.3027},{"date":"2025-03-06","close":16040.5928},{"date":"2025-03-07","close":16075.2168},{"date":"2025-03-10","close":16179.0869},{"date":"2025-03-11","close":16213.7109},{"date":"2025-03-12","close":16149.4102},{"date":"2025-03-13","close":16174.1406},{"date":"2025-03-14","close":16179.0869},{"date":"2025-03-17","close":16119.7324},{"date":"2025-03-18","close":16149.4102},{"date":"2025-03-19","close":16159.3027},{"date":"2025-03-20","close":16243.3877},{"date":"2025-03-21","close":16297.7969},{"date":"2025-03-24","close":16357.1514},{"date":"2025-03-25","close":16376.9365},{"date":"2025-03-26","close":16317.5811},{"date":"2025-03-27","close":16292.8506},{"date":"2025-03-28","close":16352.2051},{"date":"2025-03-31","close":16386.8281},{"date":"2025-04-01","close":16396.7207},{"date":"2025-04-02","close":16337.3662},{"date":"2025-04-03","close":16332.4199},{"date":"2025-04-04","close":16001.0234},{"date":"2025-04-07","close":16337.3662},{"date":"2025-04-08","close":16436.291},{"date":"2025-04-09","close":16535.2148},{"date":"2025-04-10","close":16258.2266},{"date":"2025-04-11","close":16188.9795},{"date":"2025-04-14","close":15902.0986},{"date":"2025-04-15","close":15921.8838},{"date":"2025-04-16","close":15897.1523},{"date":"2025-04-17","close":15862.5293},{"date":"2025-04-18","close":15902.0986},{"date":"2025-04-21","close":15813.0674},{"date":"2025-04-22","close":15882.3145},{"date":"2025-04-23","close":15892.2061},{"date":"2025-04-24","close":16050.4854},{"date":"2025-04-25","close":16070.2705},{"date":"2025-04-28","close":16099.9482},{"date":"2025-04-29","close":16050.4854},{"date":"2025-04-30","close":15902.0986},{"date":"2025-05-02","close":15753.7119},{"date":"2025-05-07","close":15674.5732},{"date":"2025-05-08","close":15610.2715},{"date":"2025-05-09","close":15679.5186},{"date":"2025-05-12","close":15689.4111},{"date":"2025-05-13","close":15872.4219},{"date":"2025-05-14","close":15916.9375},{"date":"2025-05-15","close":15639.9492},{"date":"2025-05-16","close":15580.5947},{"date":"2025-05-19","close":15630.0566},{"date":"2025-05-20","close":15630.0566},{"date":"2025-05-21","close":15516.2939},{"date":"2025-05-22","close":15471.7773},{"date":"2025-05-23","close":15437.1543},{"date":"2025-05-26","close":15318.4453},{"date":"2025-05-27","close":15358.0146},{"date":"2025-05-28","close":15437.1543},{"date":"2025-05-29","close":15456.9395},{"date":"2025-05-30","close":15501.4551},{"date":"2025-06-02","close":15427.2617},{"date":"2025-06-04","close":15392.6387},{"date":"2025-06-05","close":15288.7676},{"date":"2025-06-09","close":15239.3057},{"date":"2025-06-10","close":15353.0684},{"date":"2025-06-11","close":15427.2617},{"date":"2025-06-12","close":15288.7676},{"date":"2025-06-13","close":15397.584},{"date":"2025-06-16","close":15308.5527},{"date":"2025-06-17","close":15298.6602},{"date":"2025-06-18","close":15427.2617},{"date":"2025-06-19","close":15541.0244},{"date":"2025-06-20","close":15372.8535},{"date":"2025-06-23","close":15550.917},{"date":"2025-06-24","close":15318.4453},{"date":"2025-06-25","close":15353.0684},{"date":"2025-06-26","close":15283.8213},{"date":"2025-06-27","close":15288.7676},{"date":"2025-06-30","close":15204.6816},{"date":"2025-07-01","close":15254.1445},{"date":"2025-07-02","close":15328.3369},{"date":"2025-07-03","close":15333.2832},{"date":"2025-07-04","close":15318.4453},{"date":"2025-07-07","close":15432.208},{"date":"2025-07-08","close":15402.5303},{"date":"2025-07-09","close":15491.5625},{"date":"2025-07-10","close":15471.7773},{"date":"2025-07-11","close":15531.1328},{"date":"2025-07-14","close":15550.917},{"date":"2025-07-15","close":15575.6484},{"date":"2025-07-16","close":15654.7881},{"date":"2025-07-17","close":15709.1963},{"date":"2025-07-18","close":15728.9814},{"date":"2025-07-21","close":15684.4648},{"date":"2025-07-22","close":15664.6807},{"date":"2025-07-23","close":15590.4873},{"date":"2025-07-24","close":15451.9932},{"date":"2025-07-25","close":15560.8096},{"date":"2025-07-28","close":15580.5947},{"date":"2025-07-29","close":15694.3574},{"date":"2025-07-30","close":15635.0029},{"date":"2025-07-31","close":15699.3037},{"date":"2025-08-01","close":15837.7979},{"date":"2025-08-04","close":15669.627},{"date":"2025-08-05","close":15714.1426},{"date":"2025-08-06","close":15719.0889},{"date":"2025-08-07","close":15639.9492},{"date":"2025-08-08","close":15704.25},{"date":"2025-08-11","close":15714.1426},{"date":"2025-08-12","close":15719.0889},{"date":"2025-08-13","close":15649.8418},{"date":"2025-08-14","close":15659.7344},{"date":"2025-08-18","close":15694.3574},{"date":"2025-08-19","close":15728.9814},{"date":"2025-08-20","close":15847.6904},{"date":"2025-08-21","close":15852.6367},{"date":"2025-08-22","close":15793.2822},{"date":"2025-08-25","close":15699.3037},{"date":"2025-08-26","close":15827.9053},{"date":"2025-08-27","close":15832.8516},{"date":"2025-08-28","close":15728.9814},{"date":"2025-08-29","close":15768.5508},{"date":"2025-09-01","close":15808.1211},{"date":"2025-09-02","close":15788.3359},{"date":"2025-09-03","close":15818.0137},{"date":"2025-09-04","close":15813.0674},{"date":"2025-09-05","close":15743.8203},{"date":"2025-09-08","close":15783.3896},{"date":"2025-09-09","close":15763.6045},{"date":"2025-09-10","close":15743.8203},{"date":"2025-09-11","close":15793.2822},{"date":"2025-09-12","close":15778.4434},{"date":"2025-09-15","close":15763.6045},{"date":"2025-09-16","close":15664.6807},{"date":"2025-09-17","close":15684.4648},{"date":"2025-09-18","close":15768.5508},{"date":"2025-09-19","close":15852.6367},{"date":"2025-09-22","close":15837.7979},{"date":"2025-09-23","close":15832.8516},{"date":"2025-09-24","close":15862.5293},{"date":"2025-09-25","close":15991.1309},{"date":"2025-09-26","close":16060.3779},{"date":"2025-09-29","close":15916.9375},{"date":"2025-09-30","close":15951.5615},{"date":"2025-10-01","close":15971.3457},{"date":"2025-10-02","close":15951.5615},{"date":"2025-10-10","close":16184.0332},{"date":"2025-10-13","close":16248.334},{"date":"2025-10-14","close":16287.9043},{"date":"2025-10-15","close":16193.9258},{"date":"2025-10-16","close":16154.3564},{"date":"2025-10-17","close":16169.1953},{"date":"2025-10-20","close":16184.0332},{"date":"2025-10-21","close":16273.0654},{"date":"2025-10-22","close":16297.7969},{"date":"2025-10-23","close":16411.5605},{"date":"2025-10-24","close":16357.1514},{"date":"2025-10-27","close":16342.3125},{"date":"2025-10-28","close":16396.7207},{"date":"2025-10-29","close":16337.3662},{"date":"2025-10-30","close":16287.9043},{"date":"2025-10-31","close":16253.2803},{"date":"2025-11-03","close":16292.8506},{"date":"2025-11-04","close":16416.5059},{"date":"2025-11-05","close":16525.3223},{"date":"2025-11-06","close":16520.377},{"date":"2025-11-07","close":16629.1934},{"date":"2025-11-10","close":16555.0},{"date":"2025-11-11","close":16718.2246},{"date":"2025-11-12","close":16762.7422},{"date":"2025-11-13","close":16787.4727},{"date":"2025-11-14","close":16639.0859},{"date":"2025-11-17","close":16663.8164},{"date":"2025-11-18","close":16723.1719},{"date":"2025-11-19","close":16747.9023},{"date":"2025-11-20","close":16782.5254},{"date":"2025-11-21","close":16851.7734},{"date":"2025-11-24","close":16876.5039},{"date":"2025-11-25","close":16846.8262},{"date":"2025-11-26","close":16767.6875},{"date":"2025-11-27","close":16733.0645},{"date":"2025-11-28","close":16827.043},{"date":"2025-12-01","close":16827.043},{"date":"2025-12-02","close":16817.1504},{"date":"2025-12-03","close":16812.2031},{"date":"2025-12-04","close":16846.8262},{"date":"2025-12-05","close":16807.2578},{"date":"2025-12-08","close":16802.3105},{"date":"2025-12-09","close":16866.6113},{"date":"2025-12-10","close":16846.8262},{"date":"2025-12-11","close":16851.7734},{"date":"2025-12-12","close":16891.3438},{"date":"2025-12-15","close":16861.666},{"date":"2025-12-16","close":16901.2363},{"date":"2025-12-17","close":16970.4824},{"date":"2025-12-18","close":16950.6973},{"date":"2025-12-19","close":16950.6973},{"date":"2025-12-22","close":16970.4824},{"date":"2025-12-23","close":17024.8906},{"date":"2025-12-24","close":16644.0312},{"date":"2025-12-26","close":16555.0},{"date":"2025-12-29","close":16495.0},{"date":"2025-12-30","close":16535.0},{"date":"2026-01-02","close":16540.0},{"date":"2026-01-05","close":16580.0},{"date":"2026-01-06","close":16600.0},{"date":"2026-01-07","close":16610.0},{"date":"2026-01-08","close":16660.0},{"date":"2026-01-09","close":16755.0},{"date":"2026-01-12","close":16855.0},{"date":"2026-01-13","close":16935.0},{"date":"2026-01-14","close":16990.0},{"date":"2026-01-15","close":16915.0},{"date":"2026-01-16","close":16915.0},{"date":"2026-01-19","close":16945.0},{"date":"2026-01-20","close":17000.0},{"date":"2026-01-21","close":16915.0},{"date":"2026-01-22","close":16905.0},{"date":"2026-01-23","close":16870.0},{"date":"2026-01-26","close":16585.0},{"date":"2026-01-27","close":16610.0},{"date":"2026-01-28","close":16365.0},{"date":"2026-01-29","close":16400.0},{"date":"2026-01-30","close":16555.0},{"date":"2026-02-02","close":16805.0},{"date":"2026-02-03","close":16645.0},{"date":"2026-02-04","close":16695.0},{"date":"2026-02-05","close":16910.0},{"date":"2026-02-06","close":16905.0},{"date":"2026-02-09","close":16825.0},{"date":"2026-02-10","close":16785.0},{"date":"2026-02-11","close":16715.0},{"date":"2026-02-12","close":16580.0},{"date":"2026-02-13","close":16630.0},{"date":"2026-02-19","close":16665.0},{"date":"2026-02-20","close":16680.0},{"date":"2026-02-23","close":16620.0},{"date":"2026-02-24","close":16625.0},{"date":"2026-02-25","close":16505.0},{"date":"2026-02-26","close":16455.0},{"date":"2026-02-27","close":16570.0},{"date":"2026-03-03","close":16890.0},{"date":"2026-03-04","close":17050.0},{"date":"2026-03-05","close":16945.0},{"date":"2026-03-06","close":17015.0},{"date":"2026-03-09","close":17230.0},{"date":"2026-03-10","close":16975.0},{"date":"2026-03-11","close":16925.0},{"date":"2026-03-12","close":17090.0},{"date":"2026-03-13","close":17215.0},{"date":"2026-03-16","close":17305.0},{"date":"2026-03-17","close":17235.0},{"date":"2026-03-18","close":17125.0},{"date":"2026-03-19","close":17330.0},{"date":"2026-03-20","close":17305.0},{"date":"2026-03-23","close":17535.0},{"date":"2026-03-24","close":17260.0},{"date":"2026-03-25","close":17330.0},{"date":"2026-03-26","close":17400.0},{"date":"2026-03-27","close":17445.0},{"date":"2026-03-30","close":17500.0},{"date":"2026-03-31","close":17730.0},{"date":"2026-04-01","close":17370.0},{"date":"2026-04-02","close":17590.0},{"date":"2026-04-03","close":17415.0},{"date":"2026-04-06","close":17415.0},{"date":"2026-04-07","close":17400.0},{"date":"2026-04-08","close":17030.0},{"date":"2026-04-09","close":17155.0},{"date":"2026-04-10","close":17165.0},{"date":"2026-04-13","close":17225.0},{"date":"2026-04-14","close":17155.0},{"date":"2026-04-15","close":17075.0},{"date":"2026-04-16","close":17075.0},{"date":"2026-04-17","close":17155.0},{"date":"2026-04-20","close":17115.0},{"date":"2026-04-21","close":17025.0},{"date":"2026-04-22","close":17090.0},{"date":"2026-04-23","close":17160.0},{"date":"2026-04-24","close":17195.0},{"date":"2026-04-27","close":17050.0},{"date":"2026-04-28","close":17085.0},{"date":"2026-04-29","close":17130.0},{"date":"2026-04-30","close":17220.0},{"date":"2026-05-04","close":16975.0},{"date":"2026-05-06","close":16900.0},{"date":"2026-05-07","close":16865.0},{"date":"2026-05-08","close":17020.0},{"date":"2026-05-11","close":17100.0},{"date":"2026-05-12","close":17225.0},{"date":"2026-05-13","close":17250.0},{"date":"2026-05-14","close":17345.0},{"date":"2026-05-15","close":17435.0},{"date":"2026-05-18","close":17420.0},{"date":"2026-05-19","close":17520.0},{"date":"2026-05-20","close":17530.0},{"date":"2026-05-21","close":17495.0},{"date":"2026-05-22","close":17620.0},{"date":"2026-05-26","close":17480.0},{"date":"2026-05-27","close":17415.0},{"date":"2026-05-28","close":17470.0},{"date":"2026-05-29","close":17500.0},{"date":"2026-06-01","close":17450.0},{"date":"2026-06-02","close":17640.0},{"date":"2026-06-04","close":17755.0},{"date":"2026-06-05","close":17935.0},{"date":"2026-06-08","close":17830.0},{"date":"2026-06-09","close":17575.0},{"date":"2026-06-10","close":17765.0},{"date":"2026-06-11","close":17725.0},{"date":"2026-06-12","close":17670.0},{"date":"2026-06-15","close":17585.0},{"date":"2026-06-16","close":17590.0},{"date":"2026-06-17","close":17595.0},{"date":"2026-06-18","close":17770.0},{"date":"2026-06-19","close":17750.0},{"date":"2026-06-22","close":17915.0},{"date":"2026-06-23","close":17895.0},{"date":"2026-06-24","close":17930.0},{"date":"2026-06-25","close":17950.0},{"date":"2026-06-26","close":17910.0},{"date":"2026-06-29","close":18020.0},{"date":"2026-06-30","close":18055.0},{"date":"2026-07-01","close":18125.0},{"date":"2026-07-02","close":18095.0},{"date":"2026-07-03","close":17860.0},{"date":"2026-07-06","close":17855.0},{"date":"2026-07-07","close":17825.0},{"date":"2026-07-08","close":17490.0},{"date":"2026-07-09","close":17570.0},{"date":"2026-07-10","close":17515.0},{"date":"2026-07-13","close":17590.0},{"date":"2026-07-14","close":17425.0},{"date":"2026-07-15","close":17350.0},{"date":"2026-07-16","close":17295.0},{"date":"2026-07-20","close":17270.0},{"date":"2026-07-21","close":17200.0},{"date":"2026-07-22","close":17255.0},{"date":"2026-07-23","close":17135.0},{"date":"2026-07-24","close":17095.0},{"date":"2026-07-27","close":17140.0},{"date":"2026-07-28","close":17080.0},{"date":"2026-07-29","close":16915.0},{"date":"2026-07-30","close":16805.0},{"date":"2026-07-31","close":16675.0},{"date":"2026-08-03","close":16700.0},{"date":"2026-08-04","close":16715.0},{"date":"2026-08-05","close":16655.0},{"date":"2026-08-06","close":16620.0},{"date":"2026-08-07","close":16560.0},{"date":"2026-08-10","close":16560.0},{"date":"2026-08-11","close":16550.0},{"date":"2026-08-12","close":16540.0},{"date":"2026-08-13","close":16610.0},{"date":"2026-08-14","close":16540.0},{"date":"2026-08-18","close":16525.0},{"date":"2026-08-19","close":16355.0},{"date":"2026-08-20","close":16305.0},{"date":"2026-08-21","close":16200.0},{"date":"2026-08-24","close":16180.0},{"date":"2026-08-25","close":16235.0},{"date":"2026-08-26","close":16215.0},{"date":"2026-08-27","close":16170.0},{"date":"2026-08-28","close":16075.0},{"date":"2026-08-31","close":16045.0},{"date":"2026-09-01","close":16035.0},{"date":"2026-09-02","close":16000.0},{"date":"2026-09-03","close":15930.0},{"date":"2026-09-04","close":15845.0},{"date":"2026-09-07","close":15730.0},{"date":"2026-09-08","close":15745.0},{"date":"2026-09-09","close":15660.0},{"date":"2026-09-10","close":15675.0},{"date":"2026-09-11","close":15765.0},{"date":"2026-09-14","close":15775.0},{"date":"2026-09-15","close":15945.0},{"date":"2026-09-16","close":16035.0},{"date":"2026-09-17","close":16215.0},{"date":"2026-09-18","close":16210.0},{"date":"2026-09-21","close":16215.0},{"date":"2026-09-22","close":15975.0},{"date":"2026-09-23","close":15890.0},{"date":"2026-09-28","close":15985.0},{"date":"2026-09-29","close":15900.0},{"date":"2026-09-30","close":15890.0},{"date":"2026-10-01","close":15940.0},{"date":"2026-10-02","close":15865.0},{"date":"2026-10-06","close":15785.0},{"date":"2026-10-07","close":15720.0},{"date":"2026-10-08","close":15725.0},{"date":"2026-10-12","close":15695.0},{"date":"2026-10-13","close":15795.0},{"date":"2026-10-14","close":15745.0},{"date":"2026-10-15","close":15825.0},{"date":"2026-10-16","close":15685.0},{"date":"2026-10-19","close":15655.0},{"date":"2026-10-20","close":15625.0},{"date":"2026-10-21","close":15595.0},{"date":"2026-10-22","close":15545.0},{"date":"2026-10-23","close":15565.0}],"chart_data":[{"date":"2024-10-23","open":15150,"high":15179,"low":15100,"close":15140,"volume":2515},{"date":"2024-10-24","open":15140,"high":15160,"low":15090,"close":15140,"volume":1502},{"date":"2024-10-25","open":15140,"high":15239,"low":15120,"close":15239,"volume":2911},{"date":"2024-10-28","open":15265,"high":15269,"low":15190,"close":15200,"volume":3278},{"date":"2024-10-29","open":15190,"high":15210,"low":15136,"close":15210,"volume":277},{"date":"2024-10-30","open":15375,"high":15375,"low":15320,"close":15344,"volume":3382},{"date":"2024-10-31","open":15140,"high":15184,"low":15115,"close":15140,"volume":1307},{"date":"2024-11-01","open":15120,"high":15160,"low":15095,"close":15155,"volume":1124},{"date":"2024-11-04","open":15150,"high":15150,"low":15026,"close":15066,"volume":6852},{"date":"2024-11-05","open":15249,"high":15315,"low":15249,"close":15305,"volume":261},{"date":"2024-11-06","open":15061,"high":15362,"low":15061,"close":15333,"volume":4372},{"date":"2024-11-07","open":15377,"high":15417,"low":15313,"close":15343,"volume":5167},{"date":"2024-11-08","open":15219,"high":15259,"low":15199,"close":15244,"volume":3602},{"date":"2024-11-11","open":15283,"high":15353,"low":15283,"close":15333,"volume":1528},{"date":"2024-11-12","open":15372,"high":15432,"low":15372,"close":15432,"volume":1391},{"date":"2024-11-13","open":15462,"high":15502,"low":15423,"close":15462,"volume":4494},{"date":"2024-11-14","open":15467,"high":15497,"low":15408,"close":15457,"volume":7951},{"date":"2024-11-15","open":15482,"high":15482,"low":15354,"close":15373,"volume":2955},{"date":"2024-11-18","open":15358,"high":15358,"low":15273,"close":15333,"volume":379},{"date":"2024-11-19","open":15319,"high":15319,"low":15245,"close":15304,"volume":337},{"date":"2024-11-20","open":15314,"high":15344,"low":15260,"close":15304,"volume":1204},{"date":"2024-11-21","open":15382,"high":15402,"low":15338,"close":15343,"volume":1727},{"date":"2024-11-22","open":15407,"high":15412,"low":15382,"close":15412,"volume":659},{"date":"2024-11-25","open":15413,"high":15413,"low":15354,"close":15393,"volume":958},{"date":"2024-11-26","open":15413,"high":15477,"low":15354,"close":15393,"volume":4694},{"date":"2024-11-27","open":15363,"high":15388,"low":15329,"close":15388,"volume":643},{"date":"2024-11-28","open":15334,"high":15373,"low":15334,"close":15368,"volume":476},{"date":"2024-11-29","open":15333,"high":15367,"low":15323,"close":15353,"volume":985},{"date":"2024-12-02","open":15413,"high":15467,"low":15383,"close":15462,"volume":2836},{"date":"2024-12-03","open":15471,"high":15481,"low":15422,"close":15432,"volume":5890},{"date":"2024-12-04","open":15536,"high":15610,"low":15496,"close":15526,"volume":5198},{"date":"2024-12-05","open":15527,"high":15601,"low":15527,"close":15586,"volume":963},{"date":"2024-12-06","open":15585,"high":15704,"low":15565,"close":15635,"volume":3868},{"date":"2024-12-09","open":15739,"high":15853,"low":15720,"close":15823,"volume":10257},{"date":"2024-12-10","open":15779,"high":15784,"low":15715,"close":15729,"volume":2701},{"date":"2024-12-11","open":15778,"high":15827,"low":15743,"close":15798,"volume":1502},{"date":"2024-12-12","open":15734,"high":15799,"low":15734,"close":15764,"volume":1937},{"date":"2024-12-13","open":15798,"high":15813,"low":15753,"close":15793,"volume":1279},{"date":"2024-12-16","open":15788,"high":15847,"low":15728,"close":15783,"volume":8232},{"date":"2024-12-17","open":15853,"high":15858,"low":15799,"close":15843,"volume":1254},{"date":"2024-12-18","open":15857,"high":15857,"low":15803,"close":15818,"volume":2207},{"date":"2024-12-19","open":15992,"high":16021,"low":15942,"close":16006,"volume":7919},{"date":"2024-12-20","open":15997,"high":16021,"low":15957,"close":16021,"volume":13285},{"date":"2024-12-23","open":15967,"high":16031,"low":15932,"close":16031,"volume":3576},{"date":"2024-12-24","open":15991,"high":16070,"low":15991,"close":16070,"volume":8756},{"date":"2024-12-26","open":16090,"high":16184,"low":16090,"close":16184,"volume":6126},{"date":"2024-12-27","open":16208,"high":16431,"low":16184,"close":16248,"volume":15951},{"date":"2024-12-30","open":15847,"high":16297,"low":15847,"close":16258,"volume":6018},{"date":"2025-01-02","open":16249,"high":16293,"low":16199,"close":16219,"volume":10588},{"date":"2025-01-03","open":16219,"high":16239,"low":16155,"close":16224,"volume":19957},{"date":"2025-01-06","open":16218,"high":16297,"low":16203,"close":16243,"volume":5331},{"date":"2025-01-07","open":16193,"high":16198,"low":16020,"close":16075,"volume":15641},{"date":"2025-01-08","open":16075,"high":16075,"low":15996,"close":16075,"volume":3129},{"date":"2025-01-09","open":16085,"high":16149,"low":16085,"close":16144,"volume":988},{"date":"2025-01-10","open":16159,"high":16174,"low":16080,"close":16174,"volume":5040},{"date":"2025-01-13","open":16258,"high":16307,"low":16223,"close":16268,"volume":3385},{"date":"2025-01-14","open":16269,"high":16269,"low":16140,"close":16189,"volume":732},{"date":"2025-01-15","open":16159,"high":16179,"low":16119,"close":16174,"volume":3891},{"date":"2025-01-16","open":16100,"high":16135,"low":16011,"close":16120,"volume":5339},{"date":"2025-01-17","open":16120,"high":16120,"low":16071,"close":16120,"volume":1794},{"date":"2025-01-20","open":16134,"high":16154,"low":16030,"close":16070,"volume":7578},{"date":"2025-01-21","open":15917,"high":15962,"low":15838,"close":15917,"volume":4426},{"date":"2025-01-22","open":15897,"high":15907,"low":15803,"close":15887,"volume":2574},{"date":"2025-01-23","open":15878,"high":15932,"low":15873,"close":15922,"volume":1305},{"date":"2025-01-24","open":15912,"high":15912,"low":15828,"close":15863,"volume":1638},{"date":"2025-01-31","open":15982,"high":16140,"low":15982,"close":16110,"volume":2500},{"date":"2025-02-03","open":16203,"high":16307,"low":16203,"close":16258,"volume":9294},{"date":"2025-02-04","open":16259,"high":16259,"low":16135,"close":16219,"volume":2663},{"date":"2025-02-05","open":16120,"high":16140,"low":16021,"close":16021,"volume":2868},{"date":"2025-02-06","open":15991,"high":16075,"low":15991,"close":16050,"volume":2914},{"date":"2025-02-07","open":16055,"high":16070,"low":16005,"close":16060,"volume":1858},{"date":"2025-02-10","open":16134,"high":16154,"low":16065,"close":16065,"volume":3303},{"date":"2025-02-11","open":16119,"high":16124,"low":16085,"close":16085,"volume":1298},{"date":"2025-02-12","open":16081,"high":16130,"low":16076,"close":16125,"volume":1922},{"date":"2025-02-13","open":16115,"high":16135,"low":16041,"close":16041,"volume":1798},{"date":"2025-02-14","open":16002,"high":16031,"low":15972,"close":16021,"volume":1771},{"date":"2025-02-17","open":16016,"high":16021,"low":15962,"close":16006,"volume":1561},{"date":"2025-02-18","open":16011,"high":16041,"low":15972,"close":16031,"volume":1326},{"date":"2025-02-19","open":15992,"high":16026,"low":15957,"close":15957,"volume":1851},{"date":"2025-02-20","open":16010,"high":16020,"low":15941,"close":15966,"volume":996},{"date":"2025-02-21","open":15926,"high":15931,"low":15897,"close":15907,"volume":2538},{"date":"2025-02-24","open":15937,"high":15957,"low":15804,"close":15838,"volume":3918},{"date":"2025-02-25","open":15877,"high":15907,"low":15847,"close":15897,"volume":851},{"date":"2025-02-26","open":15927,"high":15927,"low":15843,"close":15917,"volume":3790},{"date":"2025-02-27","open":15927,"high":16026,"low":15922,"close":16026,"volume":1126},{"date":"2025-02-28","open":16114,"high":16263,"low":16114,"close":16263,"volume":1900},{"date":"2025-03-04","open":16239,"high":16254,"low":16165,"close":16224,"volume":12543},{"date":"2025-03-05","open":16164,"high":16208,"low":16134,"close":16159,"volume":1057},{"date":"2025-03-06","open":16224,"high":16224,"low":16002,"close":16041,"volume":4192},{"date":"2025-03-07","open":16070,"high":16095,"low":16045,"close":16075,"volume":755},{"date":"2025-03-10","open":16075,"high":16184,"low":16075,"close":16179,"volume":1437},{"date":"2025-03-11","open":16224,"high":16229,"low":16189,"close":16214,"volume":3077},{"date":"2025-03-12","open":16169,"high":16169,"low":16104,"close":16149,"volume":1802},{"date":"2025-03-13","open":16139,"high":16174,"low":16114,"close":16174,"volume":3449},{"date":"2025-03-14","open":16154,"high":16203,"low":16154,"close":16179,"volume":1015},{"date":"2025-03-17","open":16130,"high":16165,"low":16076,"close":16120,"volume":2835},{"date":"2025-03-18","open":16035,"high":16149,"low":16025,"close":16149,"volume":1416},{"date":"2025-03-19","open":16144,"high":16174,"low":16109,"close":16159,"volume":481},{"date":"2025-03-20","open":16223,"high":16263,"low":16203,"close":16243,"volume":1233},{"date":"2025-03-21","open":16293,"high":16368,"low":16293,"close":16298,"volume":1251},{"date":"2025-03-24","open":16297,"high":16367,"low":16263,"close":16357,"volume":424},{"date":"2025-03-25","open":16338,"high":16377,"low":16338,"close":16377,"volume":413},{"date":"2025-03-26","open":16328,"high":16353,"low":16283,"close":16318,"volume":2100},{"date":"2025-03-27","open":16358,"high":16392,"low":16293,"close":16293,"volume":4146},{"date":"2025-03-28","open":16307,"high":16362,"low":16307,"close":16352,"volume":1597},{"date":"2025-03-31","open":16402,"high":16407,"low":16363,"close":16387,"volume":3870},{"date":"2025-04-01","open":16432,"high":16462,"low":16353,"close":16397,"volume":6618},{"date":"2025-04-02","open":16421,"high":16436,"low":16322,"close":16337,"volume":4347},{"date":"2025-04-03","open":16386,"high":16416,"low":16327,"close":16332,"volume":990},{"date":"2025-04-04","open":16203,"high":16208,"low":15946,"close":16001,"volume":3783},{"date":"2025-04-07","open":16268,"high":16396,"low":16268,"close":16337,"volume":4289},{"date":"2025-04-08","open":16391,"high":16436,"low":16337,"close":16436,"volume":1119},{"date":"2025-04-09","open":16564,"high":16604,"low":16480,"close":16535,"volume":3733},{"date":"2025-04-10","open":16198,"high":16322,"low":16198,"close":16258,"volume":7013},{"date":"2025-04-11","open":16239,"high":16244,"low":16160,"close":16189,"volume":938},{"date":"2025-04-14","open":15946,"high":15961,"low":15872,"close":15902,"volume":6621},{"date":"2025-04-15","open":15893,"high":15932,"low":15863,"close":15922,"volume":1660},{"date":"2025-04-16","open":15956,"high":15976,"low":15897,"close":15897,"volume":1543},{"date":"2025-04-17","open":15838,"high":15898,"low":15833,"close":15863,"volume":4266},{"date":"2025-04-18","open":15862,"high":15902,"low":15827,"close":15902,"volume":989},{"date":"2025-04-21","open":15857,"high":15867,"low":15803,"close":15813,"volume":10153},{"date":"2025-04-22","open":15852,"high":15941,"low":15852,"close":15882,"volume":554},{"date":"2025-04-23","open":15936,"high":15981,"low":15892,"close":15892,"volume":2994},{"date":"2025-04-24","open":15921,"high":16050,"low":15921,"close":16050,"volume":848},{"date":"2025-04-25","open":16015,"high":16070,"low":15996,"close":16070,"volume":1439},{"date":"2025-04-28","open":16061,"high":16130,"low":16026,"close":16100,"volume":3373},{"date":"2025-04-29","open":16085,"high":16099,"low":16015,"close":16050,"volume":424},{"date":"2025-04-30","open":16050,"high":16050,"low":15902,"close":15902,"volume":692},{"date":"2025-05-02","open":16026,"high":16096,"low":15754,"close":15754,"volume":2049},{"date":"2025-05-07","open":15482,"high":15720,"low":15467,"close":15675,"volume":7114},{"date":"2025-05-08","open":15669,"high":15669,"low":15585,"close":15610,"volume":1031},{"date":"2025-05-09","open":15685,"high":15838,"low":15645,"close":15680,"volume":2811},{"date":"2025-05-12","open":15644,"high":15743,"low":15580,"close":15689,"volume":3789},{"date":"2025-05-13","open":15867,"high":15872,"low":15753,"close":15872,"volume":1198},{"date":"2025-05-14","open":15898,"high":15917,"low":15794,"close":15917,"volume":340},{"date":"2025-05-15","open":15774,"high":15784,"low":15596,"close":15640,"volume":1030},{"date":"2025-05-16","open":15640,"high":15685,"low":15551,"close":15581,"volume":1899},{"date":"2025-05-19","open":15644,"high":15679,"low":15600,"close":15630,"volume":10532},{"date":"2025-05-20","open":15610,"high":15654,"low":15575,"close":15630,"volume":481},{"date":"2025-05-21","open":15575,"high":15575,"low":15506,"close":15516,"volume":1341},{"date":"2025-05-22","open":15443,"high":15492,"low":15398,"close":15472,"volume":422},{"date":"2025-05-23","open":15521,"high":15521,"low":15392,"close":15437,"volume":736},{"date":"2025-05-26","open":15372,"high":15387,"low":15278,"close":15318,"volume":3497},{"date":"2025-05-27","open":15313,"high":15362,"low":15298,"close":15358,"volume":1340},{"date":"2025-05-28","open":15397,"high":15456,"low":15358,"close":15437,"volume":972},{"date":"2025-05-29","open":15467,"high":15546,"low":15448,"close":15457,"volume":2031},{"date":"2025-05-30","open":15412,"high":15506,"low":15362,"close":15501,"volume":2166},{"date":"2025-06-02","open":15501,"high":15501,"low":15427,"close":15427,"volume":1189},{"date":"2025-06-04","open":15428,"high":15482,"low":15393,"close":15393,"volume":2795},{"date":"2025-06-05","open":15334,"high":15334,"low":15240,"close":15289,"volume":2795},{"date":"2025-06-09","open":15259,"high":15333,"low":15234,"close":15239,"volume":1764},{"date":"2025-06-10","open":15229,"high":15353,"low":15209,"close":15353,"volume":1843},{"date":"2025-06-11","open":15358,"high":15427,"low":15318,"close":15427,"volume":1942},{"date":"2025-06-12","open":15408,"high":15408,"low":15230,"close":15289,"volume":3744},{"date":"2025-06-13","open":15255,"high":15433,"low":15245,"close":15398,"volume":1758},{"date":"2025-06-16","open":15398,"high":15398,"low":15289,"close":15309,"volume":1965},{"date":"2025-06-17","open":15314,"high":15349,"low":15279,"close":15299,"volume":1837},{"date":"2025-06-18","open":15511,"high":15511,"low":15412,"close":15427,"volume":225},{"date":"2025-06-19","open":15442,"high":15580,"low":15442,"close":15541,"volume":830},{"date":"2025-06-20","open":15477,"high":15477,"low":15373,"close":15373,"volume":2512},{"date":"2025-06-23","open":15512,"high":15586,"low":15492,"close":15551,"volume":2384},{"date":"2025-06-24","open":15382,"high":15412,"low":15318,"close":15318,"volume":2055},{"date":"2025-06-25","open":15773,"high":15793,"low":14937,"close":15353,"volume":2526},{"date":"2025-06-26","open":15299,"high":15329,"low":15255,"close":15284,"volume":3802},{"date":"2025-06-27","open":15265,"high":15309,"low":15250,"close":15289,"volume":1546},{"date":"2025-06-30","open":15339,"high":15339,"low":15156,"close":15205,"volume":5635},{"date":"2025-07-01","open":15204,"high":15278,"low":15175,"close":15254,"volume":2828},{"date":"2025-07-02","open":15278,"high":15362,"low":15254,"close":15328,"volume":3470},{"date":"2025-07-03","open":15283,"high":15348,"low":15244,"close":15333,"volume":1738},{"date":"2025-07-04","open":15367,"high":15412,"low":15318,"close":15318,"volume":1065},{"date":"2025-07-07","open":15367,"high":15437,"low":15362,"close":15432,"volume":998},{"date":"2025-07-08","open":15482,"high":15482,"low":15403,"close":15403,"volume":957},{"date":"2025-07-09","open":15467,"high":15512,"low":15452,"close":15492,"volume":556},{"date":"2025-07-10","open":15497,"high":15502,"low":15457,"close":15472,"volume":1054},{"date":"2025-07-11","open":15471,"high":15541,"low":15471,"close":15531,"volume":1198},{"date":"2025-07-14","open":15551,"high":15571,"low":15502,"close":15551,"volume":2201},{"date":"2025-07-15","open":15596,"high":15631,"low":15551,"close":15576,"volume":2211},{"date":"2025-07-16","open":15621,"high":15680,"low":15621,"close":15655,"volume":1565},{"date":"2025-07-17","open":15659,"high":15728,"low":15659,"close":15709,"volume":998},{"date":"2025-07-18","open":15665,"high":15729,"low":15665,"close":15729,"volume":1007},{"date":"2025-07-21","open":15719,"high":15719,"low":15684,"close":15684,"volume":1355},{"date":"2025-07-22","open":15631,"high":15685,"low":15611,"close":15665,"volume":1513},{"date":"2025-07-23","open":15605,"high":15615,"low":15545,"close":15590,"volume":1531},{"date":"2025-07-24","open":15537,"high":15546,"low":15428,"close":15452,"volume":1579},{"date":"2025-07-25","open":15472,"high":15571,"low":15467,"close":15561,"volume":1479},{"date":"2025-07-28","open":15606,"high":15606,"low":15551,"close":15581,"volume":1378},{"date":"2025-07-29","open":15684,"high":15743,"low":15684,"close":15694,"volume":1313},{"date":"2025-07-30","open":15709,"high":15709,"low":15600,"close":15635,"volume":3124},{"date":"2025-07-31","open":15724,"high":15768,"low":15669,"close":15699,"volume":1495},{"date":"2025-08-01","open":15764,"high":15848,"low":15744,"close":15838,"volume":2750},{"date":"2025-08-04","open":15734,"high":15734,"low":15640,"close":15670,"volume":5847},{"date":"2025-08-05","open":15639,"high":15728,"low":15635,"close":15714,"volume":2627},{"date":"2025-08-06","open":15694,"high":15733,"low":15689,"close":15719,"volume":2614},{"date":"2025-08-07","open":15685,"high":15705,"low":15616,"close":15640,"volume":1120},{"date":"2025-08-08","open":15639,"high":15714,"low":15590,"close":15704,"volume":6528},{"date":"2025-08-11","open":15728,"high":15738,"low":15674,"close":15714,"volume":1966},{"date":"2025-08-12","open":15714,"high":15763,"low":15714,"close":15719,"volume":958},{"date":"2025-08-13","open":15675,"high":15680,"low":15640,"close":15650,"volume":1727},{"date":"2025-08-14","open":15616,"high":15675,"low":15613,"close":15660,"volume":882},{"date":"2025-08-18","open":15748,"high":15748,"low":15659,"close":15694,"volume":1904},{"date":"2025-08-19","open":15729,"high":15749,"low":15705,"close":15729,"volume":2695},{"date":"2025-08-20","open":15764,"high":15848,"low":15764,"close":15848,"volume":3222},{"date":"2025-08-21","open":15843,"high":15858,"low":15799,"close":15853,"volume":1863},{"date":"2025-08-22","open":15842,"high":15867,"low":15773,"close":15793,"volume":781},{"date":"2025-08-25","open":15704,"high":15728,"low":15689,"close":15699,"volume":2718},{"date":"2025-08-26","open":15734,"high":15828,"low":15695,"close":15828,"volume":2527},{"date":"2025-08-27","open":15819,"high":15838,"low":15794,"close":15833,"volume":837},{"date":"2025-08-28","open":15804,"high":15804,"low":15715,"close":15729,"volume":1096},{"date":"2025-08-29","open":15715,"high":15769,"low":15715,"close":15769,"volume":4909},{"date":"2025-09-01","open":15763,"high":15813,"low":15763,"close":15808,"volume":5962},{"date":"2025-09-02","open":15783,"high":15832,"low":15773,"close":15788,"volume":1480},{"date":"2025-09-03","open":15842,"high":15847,"low":15788,"close":15818,"volume":1564},{"date":"2025-09-04","open":15778,"high":15827,"low":15763,"close":15813,"volume":892},{"date":"2025-09-05","open":15814,"high":15814,"low":15744,"close":15744,"volume":749},{"date":"2025-09-08","open":15733,"high":15798,"low":15733,"close":15783,"volume":1982},{"date":"2025-09-09","open":15720,"high":15769,"low":15700,"close":15764,"volume":1625},{"date":"2025-09-10","open":15749,"high":15789,"low":15729,"close":15744,"volume":1297},{"date":"2025-09-11","open":15773,"high":15793,"low":15743,"close":15793,"volume":713},{"date":"2025-09-12","open":15753,"high":15793,"low":15738,"close":15778,"volume":3239},{"date":"2025-09-15","open":15784,"high":15819,"low":15739,"close":15764,"volume":21546},{"date":"2025-09-16","open":15739,"high":15739,"low":15655,"close":15665,"volume":3054},{"date":"2025-09-17","open":15664,"high":15709,"low":15625,"close":15684,"volume":1514},{"date":"2025-09-18","open":15695,"high":15769,"low":15690,"close":15769,"volume":1219},{"date":"2025-09-19","open":15769,"high":15863,"low":15769,"close":15853,"volume":3933},{"date":"2025-09-22","open":15878,"high":15878,"low":15799,"close":15838,"volume":1401},{"date":"2025-09-23","open":15823,"high":15868,"low":15809,"close":15833,"volume":1362},{"date":"2025-09-24","open":15828,"high":15878,"low":15828,"close":15863,"volume":1702},{"date":"2025-09-25","open":15931,"high":15991,"low":15902,"close":15991,"volume":4755},{"date":"2025-09-26","open":16050,"high":16075,"low":16005,"close":16060,"volume":7228},{"date":"2025-09-29","open":16021,"high":16021,"low":15912,"close":15917,"volume":3670},{"date":"2025-09-30","open":15942,"high":15977,"low":15898,"close":15952,"volume":3205},{"date":"2025-10-01","open":15951,"high":16035,"low":15951,"close":15971,"volume":2028},{"date":"2025-10-02","open":15967,"high":15997,"low":15932,"close":15952,"volume":9264},{"date":"2025-10-10","open":16159,"high":16203,"low":16144,"close":16184,"volume":10814},{"date":"2025-10-13","open":16273,"high":16292,"low":16218,"close":16248,"volume":10053},{"date":"2025-10-14","open":16229,"high":16288,"low":16229,"close":16288,"volume":7839},{"date":"2025-10-15","open":16279,"high":16279,"low":16170,"close":16194,"volume":5100},{"date":"2025-10-16","open":16169,"high":16188,"low":16129,"close":16154,"volume":1872},{"date":"2025-10-17","open":16154,"high":16193,"low":16124,"close":16169,"volume":9171},{"date":"2025-10-20","open":16193,"high":16218,"low":16144,"close":16184,"volume":1289},{"date":"2025-10-21","open":16184,"high":16273,"low":16174,"close":16273,"volume":4504},{"date":"2025-10-22","open":16293,"high":16328,"low":16274,"close":16298,"volume":2094},{"date":"2025-10-23","open":16323,"high":16422,"low":16323,"close":16412,"volume":5185},{"date":"2025-10-24","open":16391,"high":16406,"low":16352,"close":16357,"volume":3282},{"date":"2025-10-27","open":16391,"high":16391,"low":16312,"close":16342,"volume":3982},{"date":"2025-10-28","open":16343,"high":16397,"low":16298,"close":16397,"volume":2283},{"date":"2025-10-29","open":16342,"high":16352,"low":16312,"close":16337,"volume":2207},{"date":"2025-10-30","open":16244,"high":16288,"low":16194,"close":16288,"volume":3970},{"date":"2025-10-31","open":16317,"high":16317,"low":16253,"close":16253,"volume":2427},{"date":"2025-11-03","open":16283,"high":16338,"low":16264,"close":16293,"volume":2675,"rsi_14":50.36,"sma_20":16403.51,"sma_60":16099.21,"sma_120":15881.13},{"date":"2025-11-04","open":16308,"high":16442,"low":16308,"close":16417,"volume":6086,"rsi_14":65.38,"sma_20":16427.01,"sma_60":16111.8,"sma_120":15887.92},{"date":"2025-11-05","open":16480,"high":16545,"low":16480,"close":16525,"volume":6532,"rsi_14":73.33,"sma_20":16455.01,"sma_60":16125.46,"sma_120":15895.05},{"date":"2025-11-06","open":16470,"high":16520,"low":16465,"close":16520,"volume":2316,"rsi_14":72.36,"sma_20":16483.77,"sma_60":16138.96,"sma_120":15902.05},{"date":"2025-11-07","open":16520,"high":16639,"low":16510,"close":16629,"volume":4200,"rsi_14":75.31,"sma_20":16506.26,"sma_60":16155.64,"sma_120":15908.43},{"date":"2025-11-10","open":16644,"high":16644,"low":16555,"close":16555,"volume":5409,"rsi_14":66.32,"sma_20":16521.78,"sma_60":16169.98,"sma_120":15913.81},{"date":"2025-11-11","open":16639,"high":16762,"low":16614,"close":16718,"volume":5564,"rsi_14":70.99,"sma_20":16543.57,"sma_60":16186.89,"sma_120":15922.9},{"date":"2025-11-12","open":16704,"high":16793,"low":16664,"close":16763,"volume":2491,"rsi_14":68.81,"sma_20":16572.32,"sma_60":16204.46,"sma_120":15932.85},{"date":"2025-11-13","open":16802,"high":17435,"low":16287,"close":16787,"volume":6434,"rsi_14":73.78,"sma_20":16604.32,"sma_60":16223.64,"sma_120":15942.6},{"date":"2025-11-14","open":16831,"high":16841,"low":16589,"close":16639,"volume":5972,"rsi_14":64.32,"sma_20":16628.08,"sma_60":16240.15,"sma_120":15951.1},{"date":"2025-11-17","open":16595,"high":16684,"low":16595,"close":16664,"volume":1832,"rsi_14":63.26,"sma_20":16652.29,"sma_60":16256.47,"sma_120":15960.76},{"date":"2025-11-18","open":16693,"high":16767,"low":16693,"close":16723,"volume":8844,"rsi_14":69.15,"sma_20":16675.03,"sma_60":16273.24,"sma_120":15971.31},{"date":"2025-11-19","open":16699,"high":16778,"low":16689,"close":16748,"volume":42435,"rsi_14":73.42,"sma_20":16697.78,"sma_60":16288.4,"sma_120":15982.35},{"date":"2025-11-20","open":16768,"high":16803,"low":16739,"close":16783,"volume":4973,"rsi_14":76.91,"sma_20":16716.53,"sma_60":16304.07,"sma_120":15994.68},{"date":"2025-11-21","open":16832,"high":16852,"low":16788,"close":16852,"volume":47428,"rsi_14":77.59,"sma_20":16741.5,"sma_60":16321.89,"sma_120":16007.26},{"date":"2025-11-24","open":16847,"high":16877,"low":16788,"close":16877,"volume":2541,"rsi_14":75.16,"sma_20":16768.49,"sma_60":16341.72,"sma_120":16019.38},{"date":"2025-11-25","open":16872,"high":16892,"low":16823,"close":16847,"volume":5858,"rsi_14":69.22,"sma_20":16791.23,"sma_60":16358.89,"sma_120":16031.09},{"date":"2025-11-26","open":16753,"high":16783,"low":16654,"close":16768,"volume":8837,"rsi_14":63.59,"sma_20":16812.97,"sma_60":16374.65,"sma_120":16041.75},{"date":"2025-11-27","open":16787,"high":16802,"low":16708,"close":16733,"volume":12834,"rsi_14":56.22,"sma_20":16835.5,"sma_60":16391.58,"sma_120":16052.75},{"date":"2025-11-28","open":16718,"high":16827,"low":16718,"close":16827,"volume":1930,"rsi_14":65.91,"sma_20":16864.5,"sma_60":16409.41,"sma_120":16064.84},{"date":"2025-12-01","open":16792,"high":16842,"low":16758,"close":16827,"volume":4338,"rsi_14":57.87,"sma_20":16891.54,"sma_60":16426.58,"sma_120":16077.8},{"date":"2025-12-02","open":16827,"high":16862,"low":16787,"close":16817,"volume":5195,"rsi_14":54.18,"sma_20":16911.8,"sma_60":16443.91,"sma_120":16091.1},{"date":"2025-12-03","open":16778,"high":16842,"low":16778,"close":16812,"volume":4306,"rsi_14":51.96,"sma_20":16926.3,"sma_60":16460.66,"sma_120":16103.39},{"date":"2025-12-04","open":16773,"high":16867,"low":16748,"close":16847,"volume":4117,"rsi_14":69.82,"sma_20":16942.81,"sma_60":16478.08,"sma_120":16115.34},{"date":"2025-12-05","open":16857,"high":16891,"low":16807,"close":16807,"volume":10480,"rsi_14":63.36,"sma_20":16951.81,"sma_60":16496.0,"sma_120":16128.14},{"date":"2025-12-08","open":16847,"high":16862,"low":16792,"close":16802,"volume":3062,"rsi_14":58.17,"sma_20":16964.3,"sma_60":16513.17,"sma_120":16139.98},{"date":"2025-12-09","open":16802,"high":16867,"low":16802,"close":16867,"volume":780,"rsi_14":61.38,"sma_20":16971.8,"sma_60":16531.76,"sma_120":16153.11},{"date":"2025-12-10","open":16847,"high":16862,"low":16807,"close":16847,"volume":3582,"rsi_14":56.34,"sma_20":16976.07,"sma_60":16550.36,"sma_120":16166.15},{"date":"2025-12-11","open":16753,"high":16877,"low":16753,"close":16852,"volume":4471,"rsi_14":50.06,"sma_20":16979.34,"sma_60":16568.19,"sma_120":16178.15},{"date":"2025-12-12","open":16857,"high":16891,"low":16857,"close":16891,"volume":1011,"rsi_14":51.64,"sma_20":16992.08,"sma_60":16586.94,"sma_120":16189.52},{"date":"2025-12-15","open":16896,"high":16931,"low":16847,"close":16862,"volume":3181,"rsi_14":51.68,"sma_20":17002.11,"sma_60":16605.45,"sma_120":16202.07},{"date":"2025-12-16","open":16827,"high":16911,"low":16827,"close":16901,"volume":6569,"rsi_14":65.95,"sma_20":17011.11,"sma_60":16626.29,"sma_120":16213.45},{"date":"2025-12-17","open":16906,"high":16975,"low":16891,"close":16970,"volume":5802,"rsi_14":76.09,"sma_20":17022.39,"sma_60":16647.96,"sma_120":16227.37},{"date":"2025-12-18","open":16941,"high":16966,"low":16891,"close":16951,"volume":1797,"rsi_14":66.23,"sma_20":17030.91,"sma_60":16667.88,"sma_120":16240.83},{"date":"2025-12-19","open":16951,"high":16970,"low":16906,"close":16951,"volume":7313,"rsi_14":66.23,"sma_20":17035.93,"sma_60":16686.39,"sma_120":16254.88},{"date":"2025-12-22","open":16936,"high":16985,"low":16921,"close":16970,"volume":2783,"rsi_14":69.62,"sma_20":17040.7,"sma_60":16705.48,"sma_120":16269.05},{"date":"2025-12-23","open":16961,"high":17030,"low":16961,"close":17025,"volume":8758,"rsi_14":74.16,"sma_20":17049.73,"sma_60":16725.58,"sma_120":16284.38},{"date":"2025-12-24","open":17025,"high":17025,"low":16634,"close":16644,"volume":43364,"rsi_14":37.11,"sma_20":17043.5,"sma_60":16738.75,"sma_120":16296.09},{"date":"2025-12-26","open":16698,"high":16718,"low":16421,"close":16555,"volume":25884,"rsi_14":34.91,"sma_20":17034.5,"sma_60":16748.25,"sma_120":16306.43},{"date":"2025-12-29","open":16535,"high":16550,"low":16435,"close":16495,"volume":14558,"rsi_14":27.31,"sma_20":17008.75,"sma_60":16752.59,"sma_120":16314.72},{"date":"2025-12-30","open":16465,"high":16535,"low":16405,"close":16535,"volume":4864,"rsi_14":25.59,"sma_20":16985.0,"sma_60":16760.01,"sma_120":16323.47},{"date":"2026-01-02","open":16535,"high":16575,"low":16505,"close":16540,"volume":6265,"rsi_14":26.44,"sma_20":16962.0,"sma_60":16766.94,"sma_120":16331.3},{"date":"2026-01-05","open":16625,"high":16645,"low":16580,"close":16580,"volume":23331,"rsi_14":28.84,"sma_20":16941.25,"sma_60":16774.19,"sma_120":16339.72},{"date":"2026-01-06","open":16610,"high":16640,"low":16580,"close":16600,"volume":7878,"rsi_14":27.49,"sma_20":16919.75,"sma_60":16782.11,"sma_120":16347.56},{"date":"2026-01-07","open":16655,"high":16665,"low":16610,"close":16610,"volume":12504,"rsi_14":28.99,"sma_20":16900.75,"sma_60":16786.27,"sma_120":16355.65},{"date":"2026-01-08","open":16630,"high":16660,"low":16625,"close":16660,"volume":1830,"rsi_14":29.67,"sma_20":16884.5,"sma_60":16790.19,"sma_120":16363.65},{"date":"2026-01-09","open":16680,"high":16755,"low":16665,"close":16755,"volume":1940,"rsi_14":31.31,"sma_20":16869.75,"sma_60":16795.04,"sma_120":16372.28},{"date":"2026-01-12","open":16765,"high":16885,"low":16730,"close":16855,"volume":4320,"rsi_14":37.83,"sma_20":16861.0,"sma_60":16803.13,"sma_120":16381.53},{"date":"2026-01-13","open":16860,"high":16945,"low":16860,"close":16935,"volume":3900,"rsi_14":41.87,"sma_20":16856.0,"sma_60":16813.22,"sma_120":16390.79},{"date":"2026-01-14","open":16960,"high":16995,"low":16950,"close":16990,"volume":4447,"rsi_14":43.48,"sma_20":16851.75,"sma_60":16823.97,"sma_120":16400.04},{"date":"2026-01-15","open":16865,"high":16940,"low":16835,"close":16915,"volume":5279,"rsi_14":38.52,"sma_20":16845.25,"sma_60":16833.22,"sma_120":16408.5},{"date":"2026-01-16","open":16915,"high":16955,"low":16905,"close":16915,"volume":7992,"rsi_14":55.0,"sma_20":16836.75,"sma_60":16840.96,"sma_120":16417.34},{"date":"2026-01-19","open":16950,"high":16970,"low":16925,"close":16945,"volume":1460,"rsi_14":62.5,"sma_20":16826.25,"sma_60":16848.81,"sma_120":16426.59},{"date":"2026-01-20","open":16955,"high":17000,"low":16930,"close":17000,"volume":6534,"rsi_14":88.55,"sma_20":16819.5,"sma_60":16855.64,"sma_120":16436.93},{"date":"2026-01-21","open":17035,"high":17040,"low":16880,"close":16915,"volume":14672,"rsi_14":77.14,"sma_20":16808.5,"sma_60":16861.98,"sma_120":16447.72},{"date":"2026-01-22","open":16890,"high":16915,"low":16840,"close":16905,"volume":10485,"rsi_14":75.89,"sma_20":16796.0,"sma_60":16868.39,"sma_120":16457.52},{"date":"2026-01-23","open":16850,"high":16905,"low":16820,"close":16870,"volume":2207,"rsi_14":70.71,"sma_20":16779.0,"sma_60":16873.32,"sma_120":16466.86},{"date":"2026-01-26","open":16650,"high":16670,"low":16540,"close":16585,"volume":13709,"rsi_14":49.22,"sma_20":16767.0,"sma_60":16874.49,"sma_120":16472.86},{"date":"2026-01-27","open":16685,"high":16695,"low":16610,"close":16610,"volume":3312,"rsi_14":50.0,"sma_20":16760.75,"sma_60":16876.92,"sma_120":16479.57},{"date":"2026-01-28","open":16490,"high":16495,"low":16335,"close":16365,"volume":14602,"rsi_14":37.45,"sma_20":16754.25,"sma_60":16875.83,"sma_120":16483.69},{"date":"2026-01-29","open":16420,"high":16450,"low":16385,"close":16400,"volume":27887,"rsi_14":34.08,"sma_20":16747.5,"sma_60":16874.68,"sma_120":16486.95},{"date":"2026-01-30","open":16490,"high":16565,"low":16445,"close":16555,"volume":11048,"rsi_14":37.18,"sma_20":16748.25,"sma_60":16874.02,"sma_120":16492.91},{"date":"2026-02-02","open":16675,"high":16805,"low":16655,"close":16805,"volume":9583,"rsi_14":45.15,"sma_20":16759.5,"sma_60":16875.68,"sma_120":16500.57},{"date":"2026-02-03","open":16730,"high":16730,"low":16630,"close":16645,"volume":7470,"rsi_14":38.06,"sma_20":16761.75,"sma_60":16874.77,"sma_120":16506.86},{"date":"2026-02-04","open":16675,"high":16750,"low":16675,"close":16695,"volume":4836,"rsi_14":42.25,"sma_20":16766.0,"sma_60":16872.85,"sma_120":16514.25},{"date":"2026-02-05","open":16835,"high":16910,"low":16800,"close":16910,"volume":5144,"rsi_14":49.85,"sma_20":16778.5,"sma_60":16875.77,"sma_120":16522.87},{"date":"2026-02-06","open":16960,"high":16965,"low":16875,"close":16905,"volume":5448,"rsi_14":48.76,"sma_20":16786.0,"sma_60":16875.85,"sma_120":16531.37},{"date":"2026-02-09","open":16875,"high":16905,"low":16800,"close":16825,"volume":1730,"rsi_14":44.65,"sma_20":16784.5,"sma_60":16873.86,"sma_120":16539.16},{"date":"2026-02-10","open":16810,"high":16825,"low":16740,"close":16785,"volume":3893,"rsi_14":45.91,"sma_20":16777.0,"sma_60":16870.78,"sma_120":16547.21},{"date":"2026-02-11","open":16785,"high":16800,"low":16690,"close":16715,"volume":1409,"rsi_14":44.24,"sma_20":16763.25,"sma_60":16869.03,"sma_120":16554.59},{"date":"2026-02-12","open":16705,"high":16730,"low":16580,"close":16580,"volume":2153,"rsi_14":41.71,"sma_20":16746.5,"sma_60":16864.62,"sma_120":16560.55},{"date":"2026-02-13","open":16585,"high":16650,"low":16585,"close":16630,"volume":7112,"rsi_14":51.49,"sma_20":16732.25,"sma_60":16860.04,"sma_120":16566.64},{"date":"2026-02-19","open":16745,"high":16745,"low":16665,"close":16665,"volume":2607,"rsi_14":51.8,"sma_20":16718.25,"sma_60":16855.63,"sma_120":16572.02},{"date":"2026-02-20","open":16710,"high":16745,"low":16680,"close":16680,"volume":1733,"rsi_14":62.16,"sma_20":16702.25,"sma_60":16850.89,"sma_120":16577.48},{"date":"2026-02-23","open":16645,"high":16655,"low":16590,"close":16620,"volume":1332,"rsi_14":58.33,"sma_20":16687.5,"sma_60":16843.98,"sma_120":16582.94},{"date":"2026-02-24","open":16660,"high":16690,"low":16625,"close":16625,"volume":557,"rsi_14":52.99,"sma_20":16673.5,"sma_60":16836.73,"sma_120":16589.23},{"date":"2026-02-25","open":16625,"high":16650,"low":16500,"close":16505,"volume":2506,"rsi_14":35.58,"sma_20":16655.25,"sma_60":16827.99,"sma_120":16593.44},{"date":"2026-02-26","open":16460,"high":16500,"low":16370,"close":16455,"volume":35558,"rsi_14":39.78,"sma_20":16648.75,"sma_60":16819.75,"sma_120":16597.2},{"date":"2026-02-27","open":16500,"high":16595,"low":16500,"close":16570,"volume":4492,"rsi_14":43.72,"sma_20":16646.75,"sma_60":16814.0,"sma_120":16602.79},{"date":"2026-03-03","open":16845,"high":16925,"low":16815,"close":16890,"volume":15099,"rsi_14":56.38,"sma_20":16682.19,"sma_60":16815.06,"sma_120":16612.24},{"date":"2026-03-04","open":17045,"high":17140,"low":16970,"close":17050,"volume":12968,"rsi_14":61.47,"sma_20":16723.97,"sma_60":16818.82,"sma_120":16622.7},{"date":"2026-03-05","open":16895,"high":16945,"low":16800,"close":16945,"volume":32907,"rsi_14":60.38,"sma_20":16752.7,"sma_60":16820.98,"sma_120":16632.45},{"date":"2026-03-06","open":17040,"high":17085,"low":16960,"close":17015,"volume":7386,"rsi_14":63.86,"sma_20":16772.46,"sma_60":16824.4,"sma_120":16642.53},{"date":"2026-03-09","open":17205,"high":17290,"low":17150,"close":17230,"volume":7165,"rsi_14":71.36,"sma_20":16811.09,"sma_60":16830.86,"sma_120":16654.47},{"date":"2026-03-10","open":16990,"high":17070,"low":16955,"close":16975,"volume":2151,"rsi_14":66.4,"sma_20":16834.33,"sma_60":16833.69,"sma_120":16664.85},{"date":"2026-03-11","open":17020,"high":17040,"low":16910,"close":16925,"volume":1975,"rsi_14":63.55,"sma_20":16844.29,"sma_60":16835.76,"sma_120":16674.47},{"date":"2026-03-12","open":17080,"high":17145,"low":17050,"close":17090,"volume":1877,"rsi_14":66.08,"sma_20":16862.84,"sma_60":16839.53,"sma_120":16685.65},{"date":"2026-03-13","open":17180,"high":17215,"low":17150,"close":17215,"volume":7597,"rsi_14":67.96,"sma_20":16891.72,"sma_60":16845.74,"sma_120":16698.05},{"date":"2026-03-16","open":17315,"high":17315,"low":17220,"close":17305,"volume":3827,"rsi_14":71.38,"sma_20":16927.14,"sma_60":16853.38,"sma_120":16710.78},{"date":"2026-03-17","open":17235,"high":17255,"low":17165,"close":17235,"volume":5046,"rsi_14":68.92,"sma_20":16962.52,"sma_60":16859.17,"sma_120":16723.06},{"date":"2026-03-18","open":17200,"high":17200,"low":17125,"close":17125,"volume":1227,"rsi_14":69.21,"sma_20":16999.09,"sma_60":16863.61,"sma_120":16734.53},{"date":"2026-03-19","open":17355,"high":17355,"low":17255,"close":17330,"volume":7261,"rsi_14":73.57,"sma_20":17043.52,"sma_60":16870.84,"sma_120":16748.57},{"date":"2026-03-20","open":17240,"high":17310,"low":17170,"close":17305,"volume":3763,"rsi_14":71.31,"sma_20":17084.94,"sma_60":16876.48,"sma_120":16762.22},{"date":"2026-03-23","open":17315,"high":17535,"low":17315,"close":17535,"volume":44484,"rsi_14":67.2,"sma_20":17137.24,"sma_60":16886.33,"sma_120":16777.11},{"date":"2026-03-24","open":17240,"high":17345,"low":17230,"close":17260,"volume":2879,"rsi_14":55.28,"sma_20":17178.63,"sma_60":16891.54,"sma_120":16788.97},{"date":"2026-03-25","open":17250,"high":17335,"low":17220,"close":17330,"volume":3348,"rsi_14":59.85,"sma_20":17223.32,"sma_60":16897.61,"sma_120":16801.54},{"date":"2026-03-26","open":17350,"high":17430,"low":17350,"close":17400,"volume":7631,"rsi_14":59.85,"sma_20":17277.54,"sma_60":16903.93,"sma_120":16814.75},{"date":"2026-03-27","open":17420,"high":17500,"low":17385,"close":17445,"volume":8372,"rsi_14":56.02,"sma_20":17336.53,"sma_60":16917.43,"sma_120":16828.09},{"date":"2026-03-30","open":17490,"high":17535,"low":17455,"close":17500,"volume":4745,"rsi_14":66.56,"sma_20":17392.56,"sma_60":16933.35,"sma_120":16840.8},{"date":"2026-03-31","open":17560,"high":17775,"low":17560,"close":17730,"volume":9088,"rsi_14":72.8,"sma_20":17435.02,"sma_60":16957.15,"sma_120":16854.87},{"date":"2026-04-01","open":17445,"high":17485,"low":17370,"close":17370,"volume":17374,"rsi_14":57.14,"sma_20":17451.19,"sma_60":16974.22,"sma_120":16867.12},{"date":"2026-04-02","open":17475,"high":17640,"low":17450,"close":17590,"volume":16139,"rsi_14":59.12,"sma_20":17483.79,"sma_60":16994.91,"sma_120":16880.92},{"date":"2026-04-03","open":17470,"high":17470,"low":17410,"close":17415,"volume":5336,"rsi_14":52.57,"sma_20":17504.01,"sma_60":17011.99,"sma_120":16893.09},{"date":"2026-04-06","open":17470,"high":17500,"low":17395,"close":17415,"volume":2907,"rsi_14":49.83,"sma_20":17503.88,"sma_60":17025.57,"sma_120":16903.84},{"date":"2026-04-07","open":17435,"high":17500,"low":17400,"close":17400,"volume":12265,"rsi_14":52.03,"sma_20":17515.89,"sma_60":17038.74,"sma_120":16912.51},{"date":"2026-04-08","open":17100,"high":17135,"low":17030,"close":17030,"volume":11783,"rsi_14":39.6,"sma_20":17511.93,"sma_60":17044.91,"sma_120":16917.55},{"date":"2026-04-09","open":17120,"high":17190,"low":17120,"close":17155,"volume":2303,"rsi_14":43.09,"sma_20":17505.87,"sma_60":17051.57,"sma_120":16923.31},{"date":"2026-04-10","open":17095,"high":17165,"low":17085,"close":17165,"volume":1292,"rsi_14":37.4,"sma_20":17494.0,"sma_60":17056.74,"sma_120":16929.94},{"date":"2026-04-13","open":17280,"high":17350,"low":17200,"close":17225,"volume":1495,"rsi_14":44.45,"sma_20":17480.58,"sma_60":17061.57,"sma_120":16937.4},{"date":"2026-04-14","open":17125,"high":17185,"low":17095,"close":17155,"volume":1154,"rsi_14":40.94,"sma_20":17467.2,"sma_60":17064.32,"sma_120":16944.15},{"date":"2026-04-15","open":17050,"high":17080,"low":17025,"close":17075,"volume":2791,"rsi_14":37.24,"sma_20":17455.38,"sma_60":17066.99,"sma_120":16950.1},{"date":"2026-04-16","open":17065,"high":17090,"low":16985,"close":17075,"volume":55390,"rsi_14":35.8,"sma_20":17433.2,"sma_60":17069.66,"sma_120":16955.31},{"date":"2026-04-17","open":17130,"high":17165,"low":17100,"close":17155,"volume":1403,"rsi_14":36.58,"sma_20":17416.28,"sma_60":17073.16,"sma_120":16960.98},{"date":"2026-04-20","open":17130,"high":17130,"low":17050,"close":17115,"volume":6906,"rsi_14":27.59,"sma_20":17385.73,"sma_60":17075.07,"sma_120":16965.36},{"date":"2026-04-21","open":17070,"high":17070,"low":17000,"close":17025,"volume":2090,"rsi_14":32.53,"sma_20":17364.59,"sma_60":17076.91,"sma_120":16969.44},{"date":"2026-04-22","open":17125,"high":17152,"low":17080,"close":17090,"volume":2546,"rsi_14":24.79,"sma_20":17343.15,"sma_60":17079.99,"sma_120":16974.19},{"date":"2026-04-23","open":17120,"high":17205,"low":17115,"close":17160,"volume":3970,"rsi_14":32.42,"sma_20":17321.68,"sma_60":17084.82,"sma_120":16979.07},{"date":"2026-04-24","open":17175,"high":17205,"low":17165,"close":17195,"volume":1316,"rsi_14":40.09,"sma_20":17299.69,"sma_60":17094.99,"sma_120":16984.74},{"date":"2026-04-27","open":17130,"high":17135,"low":17020,"close":17050,"volume":4649,"rsi_14":35.89,"sma_20":17267.66,"sma_60":17102.32,"sma_120":16989.62},{"date":"2026-04-28","open":17075,"high":17105,"low":17055,"close":17085,"volume":483,"rsi_14":53.04,"sma_20":17225.76,"sma_60":17114.32,"sma_120":16995.08},{"date":"2026-04-29","open":17085,"high":17130,"low":17045,"close":17130,"volume":991,"rsi_14":48.48,"sma_20":17204.3,"sma_60":17126.49,"sma_120":17000.58},{"date":"2026-04-30","open":17245,"high":17255,"low":17185,"close":17220,"volume":3965,"rsi_14":53.04,"sma_20":17176.23,"sma_60":17137.57,"sma_120":17005.79},{"date":"2026-05-04","open":17060,"high":17090,"low":16975,"close":16975,"volume":3528,"rsi_14":38.53,"sma_20":17144.75,"sma_60":17140.41,"sma_120":17008.05},{"date":"2026-05-06","open":16995,"high":16995,"low":16860,"close":16900,"volume":12362,"rsi_14":38.36,"sma_20":17119.0,"sma_60":17144.66,"sma_120":17009.71},{"date":"2026-05-07","open":16795,"high":16865,"low":16770,"close":16865,"volume":2998,"rsi_14":40.0,"sma_20":17092.25,"sma_60":17147.49,"sma_120":17010.17},{"date":"2026-05-08","open":16910,"high":17020,"low":16910,"close":17020,"volume":1375,"rsi_14":47.72,"sma_20":17091.75,"sma_60":17149.32,"sma_120":17012.54},{"date":"2026-05-11","open":17025,"high":17125,"low":16995,"close":17100,"volume":2252,"rsi_14":47.72,"sma_20":17089.0,"sma_60":17152.57,"sma_120":17014.21},{"date":"2026-05-12","open":17170,"high":17270,"low":17090,"close":17225,"volume":2991,"rsi_14":54.26,"sma_20":17092.0,"sma_60":17159.24,"sma_120":17016.55},{"date":"2026-05-13","open":17275,"high":17390,"low":17250,"close":17250,"volume":1113,"rsi_14":59.18,"sma_20":17093.25,"sma_60":17166.99,"sma_120":17018.88},{"date":"2026-05-14","open":17250,"high":17370,"low":17240,"close":17345,"volume":1083,"rsi_14":60.16,"sma_20":17102.75,"sma_60":17177.49,"sma_120":17023.26},{"date":"2026-05-15","open":17345,"high":17480,"low":17320,"close":17435,"volume":14631,"rsi_14":60.78,"sma_20":17120.75,"sma_60":17191.74,"sma_120":17028.18},{"date":"2026-05-18","open":17435,"high":17485,"low":17415,"close":17420,"volume":5341,"rsi_14":58.96,"sma_20":17138.0,"sma_60":17204.91,"sma_120":17032.47},{"date":"2026-05-19","open":17335,"high":17520,"low":17335,"close":17520,"volume":2473,"rsi_14":69.42,"sma_20":17156.25,"sma_60":17219.16,"sma_120":17037.39},{"date":"2026-05-20","open":17475,"high":17605,"low":17475,"close":17530,"volume":1723,"rsi_14":68.78,"sma_20":17177.0,"sma_60":17233.32,"sma_120":17042.1},{"date":"2026-05-21","open":17425,"high":17510,"low":17400,"close":17495,"volume":1840,"rsi_14":65.53,"sma_20":17200.5,"sma_60":17247.91,"sma_120":17045.94},{"date":"2026-05-22","open":17455,"high":17635,"low":17455,"close":17620,"volume":7236,"rsi_14":66.53,"sma_20":17227.0,"sma_60":17264.49,"sma_120":17050.61},{"date":"2026-05-26","open":17605,"high":17605,"low":17475,"close":17480,"volume":6459,"rsi_14":72.85,"sma_20":17243.0,"sma_60":17280.74,"sma_120":17054.37},{"date":"2026-05-27","open":17485,"high":17485,"low":17410,"close":17415,"volume":1840,"rsi_14":73.52,"sma_20":17254.0,"sma_60":17296.74,"sma_120":17058.24},{"date":"2026-05-28","open":17455,"high":17555,"low":17455,"close":17470,"volume":3985,"rsi_14":77.13,"sma_20":17275.0,"sma_60":17311.74,"sma_120":17062.87},{"date":"2026-05-29","open":17385,"high":17500,"low":17385,"close":17500,"volume":4761,"rsi_14":74.24,"sma_20":17295.75,"sma_60":17318.84,"sma_120":17066.95},{"date":"2026-06-01","open":17510,"high":17625,"low":17450,"close":17450,"volume":4004,"rsi_14":68.23,"sma_20":17311.75,"sma_60":17322.41,"sma_120":17070.62},{"date":"2026-06-02","open":17595,"high":17655,"low":17545,"close":17640,"volume":10822,"rsi_14":70.24,"sma_20":17332.75,"sma_60":17330.92,"sma_120":17075.95},{"date":"2026-06-04","open":17760,"high":17790,"low":17690,"close":17755,"volume":8389,"rsi_14":72.65,"sma_20":17371.75,"sma_60":17340.17,"sma_120":17082.29},{"date":"2026-06-05","open":17805,"high":18000,"low":17805,"close":17935,"volume":11758,"rsi_14":74.58,"sma_20":17423.5,"sma_60":17348.79,"sma_120":17089.83},{"date":"2026-06-08","open":18130,"high":18130,"low":17830,"close":17830,"volume":2501,"rsi_14":66.26,"sma_20":17471.75,"sma_60":17359.96,"sma_120":17096.83},{"date":"2026-06-09","open":17830,"high":17860,"low":17575,"close":17575,"volume":2300,"rsi_14":55.33,"sma_20":17499.5,"sma_60":17367.73,"sma_120":17101.74},{"date":"2026-06-10","open":17710,"high":17765,"low":17620,"close":17765,"volume":5764,"rsi_14":57.93,"sma_20":17532.75,"sma_60":17375.87,"sma_120":17107.7},{"date":"2026-06-11","open":17740,"high":17770,"low":17695,"close":17725,"volume":13270,"rsi_14":56.19,"sma_20":17557.75,"sma_60":17381.25,"sma_120":17113.49},{"date":"2026-06-12","open":17625,"high":17710,"low":17620,"close":17670,"volume":1287,"rsi_14":55.49,"sma_20":17578.75,"sma_60":17384.19,"sma_120":17118.79},{"date":"2026-06-15","open":17510,"high":17605,"low":17475,"close":17585,"volume":3168,"rsi_14":48.87,"sma_20":17590.75,"sma_60":17386.9,"sma_120":17123.04},{"date":"2026-06-16","open":17630,"high":17655,"low":17565,"close":17590,"volume":841,"rsi_14":53.87,"sma_20":17598.5,"sma_60":17391.54,"sma_120":17127.58},{"date":"2026-06-17","open":17590,"high":17635,"low":17550,"close":17595,"volume":3047,"rsi_14":56.62,"sma_20":17607.25,"sma_60":17392.82,"sma_120":17131.83},{"date":"2026-06-18","open":17710,"high":17770,"low":17675,"close":17770,"volume":783,"rsi_14":60.14,"sma_20":17619.75,"sma_60":17397.43,"sma_120":17136.95},{"date":"2026-06-19","open":17895,"high":17920,"low":17750,"close":17750,"volume":2059,"rsi_14":58.5,"sma_20":17630.75,"sma_60":17397.83,"sma_120":17142.08},{"date":"2026-06-22","open":17780,"high":17925,"low":17780,"close":17915,"volume":1489,"rsi_14":64.67,"sma_20":17651.75,"sma_60":17405.61,"sma_120":17148.58},{"date":"2026-06-23","open":17935,"high":17945,"low":17855,"close":17895,"volume":938,"rsi_14":59.01,"sma_20":17665.5,"sma_60":17411.88,"sma_120":17154.74},{"date":"2026-06-24","open":17875,"high":17930,"low":17835,"close":17930,"volume":2086,"rsi_14":56.55,"sma_20":17688.0,"sma_60":17417.56,"sma_120":17160.74},{"date":"2026-06-25","open":17965,"high":18025,"low":17930,"close":17950,"volume":2306,"rsi_14":50.64,"sma_20":17714.75,"sma_60":17422.81,"sma_120":17170.12},{"date":"2026-06-26","open":17995,"high":18095,"low":17910,"close":17910,"volume":1543,"rsi_14":53.6,"sma_20":17736.75,"sma_60":17426.47,"sma_120":17179.91},{"date":"2026-06-29","open":17910,"high":18030,"low":17900,"close":18020,"volume":3794,"rsi_14":73.06,"sma_20":17762.75,"sma_60":17428.09,"sma_120":17192.62},{"date":"2026-06-30","open":17980,"high":18055,"low":17965,"close":18055,"volume":1750,"rsi_14":67.9,"sma_20":17793.0,"sma_60":17436.35,"sma_120":17205.29},{"date":"2026-07-01","open":18060,"high":18150,"low":18040,"close":18125,"volume":5988,"rsi_14":73.81,"sma_20":17817.25,"sma_60":17442.08,"sma_120":17218.49},{"date":"2026-07-02","open":18095,"high":18125,"low":18065,"close":18095,"volume":10492,"rsi_14":76.07,"sma_20":17834.25,"sma_60":17450.25,"sma_120":17231.12},{"date":"2026-07-03","open":18005,"high":18030,"low":17860,"close":17860,"volume":1525,"rsi_14":64.25,"sma_20":17830.5,"sma_60":17457.67,"sma_120":17241.62},{"date":"2026-07-06","open":17885,"high":17955,"low":17820,"close":17855,"volume":2372,"rsi_14":63.73,"sma_20":17831.75,"sma_60":17465.25,"sma_120":17251.99},{"date":"2026-07-07","open":17845,"high":17850,"low":17735,"close":17825,"volume":2425,"rsi_14":61.62,"sma_20":17844.25,"sma_60":17478.5,"sma_120":17261.7},{"date":"2026-07-08","open":17740,"high":17740,"low":17490,"close":17490,"volume":3630,"rsi_14":37.83,"sma_20":17830.5,"sma_60":17484.08,"sma_120":17267.83},{"date":"2026-07-09","open":17515,"high":17595,"low":17445,"close":17570,"volume":1829,"rsi_14":42.56,"sma_20":17822.75,"sma_60":17490.83,"sma_120":17273.79},{"date":"2026-07-10","open":17545,"high":17640,"low":17485,"close":17515,"volume":4000,"rsi_14":31.82,"sma_20":17815.0,"sma_60":17495.67,"sma_120":17278.62},{"date":"2026-07-13","open":17510,"high":17610,"low":17480,"close":17590,"volume":3178,"rsi_14":36.8,"sma_20":17815.25,"sma_60":17502.92,"sma_120":17283.62},{"date":"2026-07-14","open":17480,"high":17485,"low":17340,"close":17425,"volume":3465,"rsi_14":30.35,"sma_20":17807.0,"sma_60":17508.75,"sma_120":17287.87},{"date":"2026-07-15","open":17350,"high":17410,"low":17340,"close":17350,"volume":2455,"rsi_14":27.61,"sma_20":17794.75,"sma_60":17513.33,"sma_120":17291.49},{"date":"2026-07-16","open":17350,"high":17370,"low":17260,"close":17295,"volume":657,"rsi_14":27.31,"sma_20":17771.0,"sma_60":17515.67,"sma_120":17294.41},{"date":"2026-07-20","open":17390,"high":17390,"low":17255,"close":17270,"volume":188,"rsi_14":20.47,"sma_20":17747.0,"sma_60":17518.25,"sma_120":17296.66},{"date":"2026-07-21","open":17275,"high":17275,"low":17160,"close":17200,"volume":583,"rsi_14":17.24,"sma_20":17711.25,"sma_60":17521.17,"sma_120":17299.04},{"date":"2026-07-22","open":17290,"high":17320,"low":17250,"close":17255,"volume":601,"rsi_14":16.28,"sma_20":17679.25,"sma_60":17523.92,"sma_120":17301.95},{"date":"2026-07-23","open":17255,"high":17255,"low":17115,"close":17135,"volume":989,"rsi_14":15.22,"sma_20":17639.5,"sma_60":17523.5,"sma_120":17304.16},{"date":"2026-07-24","open":17200,"high":17200,"low":17080,"close":17095,"volume":1909,"rsi_14":17.72,"sma_20":17596.75,"sma_60":17521.83,"sma_120":17308.41},{"date":"2026-07-27","open":17035,"high":17140,"low":17010,"close":17140,"volume":750,"rsi_14":20.82,"sma_20":17558.25,"sma_60":17523.33,"sma_120":17312.83},{"date":"2026-07-28","open":17155,"high":17185,"low":17065,"close":17080,"volume":1177,"rsi_14":20.32,"sma_20":17511.25,"sma_60":17523.25,"sma_120":17318.79},{"date":"2026-07-29","open":17015,"high":17020,"low":16860,"close":16915,"volume":2963,"rsi_14":23.5,"sma_20":17454.25,"sma_60":17519.67,"sma_120":17323.08},{"date":"2026-07-30","open":16860,"high":16910,"low":16770,"close":16805,"volume":6779,"rsi_14":15.7,"sma_20":17388.25,"sma_60":17512.75,"sma_120":17325.16},{"date":"2026-07-31","open":16665,"high":16820,"low":16650,"close":16675,"volume":4478,"rsi_14":14.71,"sma_20":17317.25,"sma_60":17507.75,"sma_120":17324.08},{"date":"2026-08-03","open":16765,"high":16790,"low":16650,"close":16700,"volume":2297,"rsi_14":10.96,"sma_20":17259.25,"sma_60":17504.42,"sma_120":17324.54},{"date":"2026-08-04","open":16715,"high":16750,"low":16605,"close":16715,"volume":3283,"rsi_14":14.14,"sma_20":17202.25,"sma_60":17501.92,"sma_120":17324.7},{"date":"2026-08-05","open":16710,"high":16710,"low":16615,"close":16655,"volume":1326,"rsi_14":14.36,"sma_20":17143.75,"sma_60":17495.83,"sma_120":17322.58},{"date":"2026-08-06","open":16630,"high":16630,"low":16540,"close":16620,"volume":755,"rsi_14":14.66,"sma_20":17100.25,"sma_60":17487.83,"sma_120":17320.2},{"date":"2026-08-07","open":16640,"high":16640,"low":16550,"close":16560,"volume":1156,"rsi_14":14.14,"sma_20":17049.75,"sma_60":17476.75,"sma_120":17317.99},{"date":"2026-08-10","open":16495,"high":16560,"low":16495,"close":16560,"volume":315,"rsi_14":15.22,"sma_20":17002.0,"sma_60":17465.25,"sma_120":17316.12},{"date":"2026-08-11","open":16595,"high":16600,"low":16515,"close":16550,"volume":2253,"rsi_14":9.71,"sma_20":16950.0,"sma_60":17452.0,"sma_120":17314.74},{"date":"2026-08-12","open":16520,"high":16575,"low":16505,"close":16540,"volume":376,"rsi_14":11.11,"sma_20":16905.75,"sma_60":17437.08,"sma_120":17314.41},{"date":"2026-08-13","open":16575,"high":16610,"low":16500,"close":16610,"volume":526,"rsi_14":19.5,"sma_20":16868.75,"sma_60":17423.58,"sma_120":17314.24},{"date":"2026-08-14","open":16560,"high":16585,"low":16515,"close":16540,"volume":2576,"rsi_14":13.41,"sma_20":16831.0,"sma_60":17407.25,"sma_120":17313.2},{"date":"2026-08-18","open":16565,"high":16565,"low":16480,"close":16525,"volume":1825,"rsi_14":14.19,"sma_20":16793.75,"sma_60":17390.5,"sma_120":17311.91},{"date":"2026-08-19","open":16545,"high":16545,"low":16337,"close":16355,"volume":3439,"rsi_14":14.1,"sma_20":16751.5,"sma_60":17371.5,"sma_120":17309.7},{"date":"2026-08-20","open":16265,"high":16335,"low":16195,"close":16305,"volume":4205,"rsi_14":15.28,"sma_20":16704.0,"sma_60":17349.58,"sma_120":17307.04},{"date":"2026-08-21","open":16290,"high":16290,"low":16165,"close":16200,"volume":1325,"rsi_14":15.83,"sma_20":16657.25,"sma_60":17328.25,"sma_120":17304.49},{"date":"2026-08-24","open":16210,"high":16210,"low":16120,"close":16180,"volume":2014,"rsi_14":12.32,"sma_20":16611.5,"sma_60":17307.67,"sma_120":17302.2},{"date":"2026-08-25","open":16160,"high":16235,"low":16135,"close":16235,"volume":7370,"rsi_14":17.12,"sma_20":16566.25,"sma_60":17287.08,"sma_120":17299.41},{"date":"2026-08-26","open":16180,"high":16230,"low":16175,"close":16215,"volume":753,"rsi_14":18.12,"sma_20":16523.0,"sma_60":17265.67,"sma_120":17292.25},{"date":"2026-08-27","open":16205,"high":16220,"low":16115,"close":16170,"volume":3527,"rsi_14":17.86,"sma_20":16485.75,"sma_60":17244.33,"sma_120":17283.37},{"date":"2026-08-28","open":16180,"high":16180,"low":16075,"close":16075,"volume":1501,"rsi_14":17.01,"sma_20":16449.25,"sma_60":17218.25,"sma_120":17274.59},{"date":"2026-08-31","open":16165,"high":16165,"low":16045,"close":16045,"volume":1921,"rsi_14":16.34,"sma_20":16417.75,"sma_60":17189.75,"sma_120":17264.96},{"date":"2026-09-01","open":16040,"high":16085,"low":15990,"close":16035,"volume":692,"rsi_14":16.34,"sma_20":16384.5,"sma_60":17158.08,"sma_120":17253.44},{"date":"2026-09-02","open":16075,"high":16080,"low":16000,"close":16000,"volume":3293,"rsi_14":15.82,"sma_20":16348.75,"sma_60":17127.58,"sma_120":17243.77},{"date":"2026-09-03","open":15940,"high":15955,"low":15895,"close":15930,"volume":2821,"rsi_14":6.96,"sma_20":16312.5,"sma_60":17100.17,"sma_120":17233.95},{"date":"2026-09-04","open":15900,"high":15940,"low":15835,"close":15845,"volume":1876,"rsi_14":6.83,"sma_20":16273.75,"sma_60":17068.17,"sma_120":17222.02},{"date":"2026-09-07","open":15800,"high":15805,"low":15655,"close":15730,"volume":2635,"rsi_14":6.08,"sma_20":16232.25,"sma_60":17034.92,"sma_120":17208.08},{"date":"2026-09-08","open":15730,"high":15745,"low":15655,"close":15745,"volume":3908,"rsi_14":9.33,"sma_20":16191.5,"sma_60":17002.83,"sma_120":17193.51},{"date":"2026-09-09","open":15700,"high":15725,"low":15650,"close":15660,"volume":1977,"rsi_14":8.92,"sma_20":16147.0,"sma_60":16970.75,"sma_120":17178.83},{"date":"2026-09-10","open":15690,"high":15705,"low":15665,"close":15675,"volume":604,"rsi_14":12.23,"sma_20":16103.75,"sma_60":16938.83,"sma_120":17165.19},{"date":"2026-09-11","open":15790,"high":15810,"low":15750,"close":15765,"volume":2184,"rsi_14":22.88,"sma_20":16061.5,"sma_60":16908.33,"sma_120":17150.57},{"date":"2026-09-14","open":15760,"high":15810,"low":15750,"close":15775,"volume":990,"rsi_14":18.06,"sma_20":16023.25,"sma_60":16875.08,"sma_120":17136.25},{"date":"2026-09-15","open":15775,"high":15945,"low":15775,"close":15945,"volume":1520,"rsi_14":34.48,"sma_20":15994.25,"sma_60":16845.0,"sma_120":17121.41},{"date":"2026-09-16","open":16020,"high":16095,"low":15990,"close":16035,"volume":6988,"rsi_14":42.62,"sma_20":15978.25,"sma_60":16813.67,"sma_120":17109.64},{"date":"2026-09-17","open":16175,"high":16230,"low":16150,"close":16215,"volume":4198,"rsi_14":57.0,"sma_20":15973.75,"sma_60":16785.67,"sma_120":17098.78},{"date":"2026-09-18","open":16210,"high":16265,"low":16195,"close":16210,"volume":4451,"rsi_14":58.46,"sma_20":15974.25,"sma_60":16757.0,"sma_120":17087.28},{"date":"2026-09-21","open":16235,"high":16285,"low":16195,"close":16215,"volume":2304,"rsi_14":59.28,"sma_20":15976.0,"sma_60":16728.08,"sma_120":17075.45},{"date":"2026-09-22","open":16150,"high":16150,"low":15905,"close":15975,"volume":3932,"rsi_14":48.94,"sma_20":15963.0,"sma_60":16695.83,"sma_120":17061.15},{"date":"2026-09-23","open":15885,"high":15890,"low":15805,"close":15890,"volume":1050,"rsi_14":48.32,"sma_20":15946.75,"sma_60":16660.33,"sma_120":17044.21},{"date":"2026-09-28","open":15940,"high":15995,"low":15895,"close":15985,"volume":3631,"rsi_14":55.83,"sma_20":15937.5,"sma_60":16625.83,"sma_120":17031.09},{"date":"2026-09-29","open":15970,"high":15980,"low":15900,"close":15900,"volume":1819,"rsi_14":57.26,"sma_20":15928.75,"sma_60":16588.75,"sma_120":17015.41},{"date":"2026-09-30","open":15870,"high":15960,"low":15870,"close":15890,"volume":956,"rsi_14":56.22,"sma_20":15921.0,"sma_60":16552.0,"sma_120":17001.12},{"date":"2026-10-01","open":15940,"high":16010,"low":15940,"close":15940,"volume":1220,"rsi_14":62.39,"sma_20":15916.25,"sma_60":16520.0,"sma_120":16988.83},{"date":"2026-10-02","open":15990,"high":16040,"low":15860,"close":15865,"volume":1601,"rsi_14":57.98,"sma_20":15909.5,"sma_60":16486.83,"sma_120":16976.04},{"date":"2026-10-06","open":15805,"high":15815,"low":15755,"close":15785,"volume":2667,"rsi_14":50.85,"sma_20":15902.25,"sma_60":16452.83,"sma_120":16965.67},{"date":"2026-10-07","open":15735,"high":15760,"low":15715,"close":15720,"volume":1633,"rsi_14":47.77,"sma_20":15896.0,"sma_60":16423.33,"sma_120":16953.71},{"date":"2026-10-08","open":15730,"high":15750,"low":15690,"close":15725,"volume":1480,"rsi_14":39.72,"sma_20":15895.75,"sma_60":16392.58,"sma_120":16941.71},{"date":"2026-10-12","open":15725,"high":15740,"low":15675,"close":15695,"volume":2017,"rsi_14":33.17,"sma_20":15893.25,"sma_60":16362.25,"sma_120":16928.96},{"date":"2026-10-13","open":15715,"high":15805,"low":15695,"close":15795,"volume":3181,"rsi_14":27.42,"sma_20":15900.0,"sma_60":16332.33,"sma_120":16917.62},{"date":"2026-10-14","open":15770,"high":15770,"low":15705,"close":15745,"volume":594,"rsi_14":26.15,"sma_20":15903.5,"sma_60":16304.33,"sma_120":16906.54},{"date":"2026-10-15","open":15750,"high":15910,"low":15750,"close":15825,"volume":3752,"rsi_14":31.43,"sma_20":15906.5,"sma_60":16278.92,"sma_120":16896.12},{"date":"2026-10-16","open":15765,"high":15870,"low":15685,"close":15685,"volume":850,"rsi_14":34.74,"sma_20":15902.0,"sma_60":16252.08,"sma_120":16883.88},{"date":"2026-10-19","open":15710,"high":15720,"low":15625,"close":15655,"volume":992,"rsi_14":36.87,"sma_20":15887.5,"sma_60":16225.17,"sma_120":16871.71},{"date":"2026-10-20","open":15625,"high":15635,"low":15590,"close":15625,"volume":872,"rsi_14":28.31,"sma_20":15867.0,"sma_60":16198.92,"sma_120":16860.04},{"date":"2026-10-21","open":15590,"high":15635,"low":15575,"close":15595,"volume":678,"rsi_14":30.32,"sma_20":15836.0,"sma_60":16171.25,"sma_120":16847.58},{"date":"2026-10-22","open":15590,"high":15625,"low":15540,"close":15545,"volume":3202,"rsi_14":28.83,"sma_20":15802.75,"sma_60":16144.75,"sma_120":16834.12},{"date":"2026-10-23","open":15565,"high":15600,"low":15505,"close":15600,"volume":294,"rsi_14":29.27,"sma_20":15772.0,"sma_60":16119.83,"sma_120":16820.83}],"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 미국달러선물","phase":"above-fold","symbol_resolved":true}