{"status":"ok","report":{"price_analysis":{"current":25125.0,"change_1d":-2.0,"change_7d":-1.9,"change_30d":-3.7,"high_30d":26210.0,"low_30d":25125.0,"position_in_range":0.0,"support":25233.5,"resistance":26101.5},"summary":"PLUS 글로벌MSCI(합성 H)(189400)은(는) MSCI ACWI Index를 추종하는 ETF입니다, 순자산 131억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 46.5로 중립 구간입니다. MACD(-66.71)가 시그널선(-35.97)을 하회합니다(데드크로스). 현재가가 SMA20(25780)과 SMA60(25786) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 25360~26201 (현재 위치 -28%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 47","rsi_14":46.540880503144656,"macd":-66.7126904161887,"macd_signal":-35.97229008442743,"sma_20":25780.5,"sma_60":25785.866666666665,"bb_upper":26200.93905622575,"bb_lower":25360.06094377425,"atr_14":238.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 93.00. 30일 누적: 외국인 4.00, 기관 257.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":93.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":104.0,"retail_net":-104.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":35.0,"retail_net":-35.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":405.0,"retail_net":-405.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-36.0,"retail_net":36.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":35.0,"retail_net":-35.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":31.0,"retail_net":-31.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-30.0,"retail_net":30.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-54.0,"retail_net":54.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-227.0,"retail_net":227.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":50.0,"retail_net":-50.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-37.0,"retail_net":37.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":166.0,"retail_net":-166.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-33.0,"retail_net":33.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-55.0,"retail_net":55.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":98.0,"retail_net":-98.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-28.0,"retail_net":28.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-53.0,"retail_net":53.0},{"date":"2026-09-07","foreign_net":4.0,"institution_net":-81.0,"retail_net":77.0}],"periods":{"d1":{"foreign_net":0,"institution_net":104.0,"retail_net":-104.0},"d3":{"foreign_net":0,"institution_net":92.0,"retail_net":-92.0},"d7":{"foreign_net":0,"institution_net":533.0,"retail_net":-533.0},"d14":{"foreign_net":0,"institution_net":488.0,"retail_net":-488.0},"d30":{"foreign_net":4.0,"institution_net":257.0,"retail_net":-261.0}}},"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":40,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":46.5,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.7,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0195,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.02,"summary":"배당수익률 0.02%","metrics":[{"name":"배당수익률","value":0.02,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:59:16.546140+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"MSCI ACWI Index","issuer":"한화자산운용","category":"","expense_ratio":0.4,"aum":13100000000.0,"aum_display":"131억","dividend_yield":null,"tracking_error":0.59,"holdings":[{"ticker":"195980","name":"PLUS 신흥국MSCI(합성 H)","weight":null},{"ticker":"195970","name":"PLUS 선진국MSCI(합성 H)","weight":null},{"ticker":"","name":"스왑(NH투자증권)_6281_240716","weight":null},{"ticker":"","name":"스왑(KB증권)_6281_20260630","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":6,"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":25125.0,"change_pct":-2.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10472.0},{"date":"2016-10-25","close":10512.0},{"date":"2016-10-26","close":10482.0},{"date":"2016-10-27","close":10442.0},{"date":"2016-10-28","close":10422.0},{"date":"2016-10-31","close":10412.0},{"date":"2016-11-01","close":10412.0},{"date":"2016-11-02","close":10332.0},{"date":"2016-11-03","close":10227.0},{"date":"2016-11-04","close":10217.0},{"date":"2016-11-07","close":10192.0},{"date":"2016-11-08","close":10357.0},{"date":"2016-11-09","close":10352.0},{"date":"2016-11-10","close":10477.0},{"date":"2016-11-11","close":10427.0},{"date":"2016-11-14","close":10292.0},{"date":"2016-11-15","close":10347.0},{"date":"2016-11-16","close":10407.0},{"date":"2016-11-17","close":10387.0},{"date":"2016-11-18","close":10437.0},{"date":"2016-11-21","close":10382.0},{"date":"2016-11-22","close":10397.0},{"date":"2016-11-23","close":10412.0},{"date":"2016-11-24","close":10452.0},{"date":"2016-11-25","close":10477.0},{"date":"2016-11-28","close":10542.0},{"date":"2016-11-29","close":10487.0},{"date":"2016-11-30","close":10422.0},{"date":"2016-12-01","close":10502.0},{"date":"2016-12-02","close":10392.0},{"date":"2016-12-05","close":10407.0},{"date":"2016-12-06","close":10507.0},{"date":"2016-12-07","close":10577.0},{"date":"2016-12-08","close":10642.0},{"date":"2016-12-09","close":10767.0},{"date":"2016-12-12","close":10747.0},{"date":"2016-12-13","close":10747.0},{"date":"2016-12-14","close":10772.0},{"date":"2016-12-15","close":10697.0},{"date":"2016-12-16","close":10697.0},{"date":"2016-12-19","close":10692.0},{"date":"2016-12-20","close":10692.0},{"date":"2016-12-21","close":10692.0},{"date":"2016-12-22","close":10692.0},{"date":"2016-12-23","close":10692.0},{"date":"2016-12-26","close":10642.0},{"date":"2016-12-27","close":10717.0},{"date":"2016-12-28","close":10742.0},{"date":"2016-12-29","close":10612.0},{"date":"2017-01-02","close":10732.0},{"date":"2017-01-03","close":10707.0},{"date":"2017-01-04","close":10767.0},{"date":"2017-01-05","close":10867.0},{"date":"2017-01-06","close":10827.0},{"date":"2017-01-09","close":10872.0},{"date":"2017-01-10","close":10822.0},{"date":"2017-01-11","close":10832.0},{"date":"2017-01-12","close":10847.0},{"date":"2017-01-13","close":10902.0},{"date":"2017-01-16","close":10977.0},{"date":"2017-01-17","close":10842.0},{"date":"2017-01-18","close":10902.0},{"date":"2017-01-19","close":10882.0},{"date":"2017-01-20","close":10877.0},{"date":"2017-01-23","close":10932.0},{"date":"2017-01-24","close":10912.0},{"date":"2017-01-25","close":10892.0},{"date":"2017-01-26","close":11057.0},{"date":"2017-01-31","close":10952.0},{"date":"2017-02-01","close":10897.0},{"date":"2017-02-02","close":10912.0},{"date":"2017-02-03","close":10977.0},{"date":"2017-02-06","close":10972.0},{"date":"2017-02-07","close":10932.0},{"date":"2017-02-08","close":11007.0},{"date":"2017-02-09","close":11027.0},{"date":"2017-02-10","close":11067.0},{"date":"2017-02-13","close":11127.0},{"date":"2017-02-14","close":11132.0},{"date":"2017-02-15","close":11202.0},{"date":"2017-02-16","close":11247.0},{"date":"2017-02-17","close":11172.0},{"date":"2017-02-20","close":11247.0},{"date":"2017-02-21","close":11257.0},{"date":"2017-02-22","close":11222.0},{"date":"2017-02-23","close":11222.0},{"date":"2017-02-24","close":11307.0},{"date":"2017-02-27","close":11272.0},{"date":"2017-02-28","close":11277.0},{"date":"2017-03-02","close":11372.0},{"date":"2017-03-03","close":11302.0},{"date":"2017-03-06","close":11337.0},{"date":"2017-03-07","close":11322.0},{"date":"2017-03-08","close":11282.0},{"date":"2017-03-09","close":11232.0},{"date":"2017-03-10","close":11172.0},{"date":"2017-03-13","close":11332.0},{"date":"2017-03-14","close":11252.0},{"date":"2017-03-15","close":11212.0},{"date":"2017-03-16","close":11332.0},{"date":"2017-03-17","close":11432.0},{"date":"2017-03-20","close":11447.0},{"date":"2017-03-21","close":11437.0},{"date":"2017-03-22","close":11317.0},{"date":"2017-03-23","close":11332.0},{"date":"2017-03-24","close":11272.0},{"date":"2017-03-27","close":11352.0},{"date":"2017-03-28","close":11347.0},{"date":"2017-03-29","close":11382.0},{"date":"2017-03-30","close":11387.0},{"date":"2017-03-31","close":11317.0},{"date":"2017-04-03","close":11307.0},{"date":"2017-04-04","close":11277.0},{"date":"2017-04-05","close":11342.0},{"date":"2017-04-06","close":11317.0},{"date":"2017-04-07","close":11327.0},{"date":"2017-04-10","close":11322.0},{"date":"2017-04-11","close":11337.0},{"date":"2017-04-12","close":11337.0},{"date":"2017-04-13","close":11337.0},{"date":"2017-04-14","close":11262.0},{"date":"2017-04-17","close":11282.0},{"date":"2017-04-18","close":11332.0},{"date":"2017-04-19","close":11292.0},{"date":"2017-04-20","close":11282.0},{"date":"2017-04-21","close":11367.0},{"date":"2017-04-24","close":11377.0},{"date":"2017-04-25","close":11532.0},{"date":"2017-04-26","close":11602.0},{"date":"2017-04-27","close":11587.0},{"date":"2017-04-28","close":11577.0},{"date":"2017-05-02","close":11597.0},{"date":"2017-05-04","close":11597.0},{"date":"2017-05-08","close":11702.0},{"date":"2017-05-10","close":11687.0},{"date":"2017-05-11","close":11717.0},{"date":"2017-05-12","close":11697.0},{"date":"2017-05-15","close":11702.0},{"date":"2017-05-16","close":11712.0},{"date":"2017-05-17","close":11802.0},{"date":"2017-05-18","close":11637.0},{"date":"2017-05-19","close":11637.0},{"date":"2017-05-22","close":11732.0},{"date":"2017-05-23","close":11772.0},{"date":"2017-05-24","close":11782.0},{"date":"2017-05-25","close":11832.0},{"date":"2017-05-26","close":11852.0},{"date":"2017-05-29","close":11847.0},{"date":"2017-05-30","close":11822.0},{"date":"2017-05-31","close":11817.0},{"date":"2017-06-01","close":11812.0},{"date":"2017-06-02","close":11897.0},{"date":"2017-06-05","close":11957.0},{"date":"2017-06-07","close":11917.0},{"date":"2017-06-08","close":11927.0},{"date":"2017-06-09","close":11897.0},{"date":"2017-06-12","close":11907.0},{"date":"2017-06-13","close":11877.0},{"date":"2017-06-14","close":11942.0},{"date":"2017-06-15","close":11917.0},{"date":"2017-06-16","close":11862.0},{"date":"2017-06-19","close":11907.0},{"date":"2017-06-20","close":11982.0},{"date":"2017-06-21","close":11887.0},{"date":"2017-06-22","close":11897.0},{"date":"2017-06-23","close":11902.0},{"date":"2017-06-26","close":11912.0},{"date":"2017-06-27","close":11947.0},{"date":"2017-06-28","close":11907.0},{"date":"2017-06-29","close":11997.0},{"date":"2017-06-30","close":11882.0},{"date":"2017-07-03","close":11872.0},{"date":"2017-07-04","close":11882.0},{"date":"2017-07-05","close":11892.0},{"date":"2017-07-06","close":11897.0},{"date":"2017-07-07","close":11827.0},{"date":"2017-07-10","close":11867.0},{"date":"2017-07-11","close":11892.0},{"date":"2017-07-12","close":11892.0},{"date":"2017-07-13","close":11917.0},{"date":"2017-07-14","close":11952.0},{"date":"2017-07-17","close":11987.0},{"date":"2017-07-18","close":12127.0},{"date":"2017-07-19","close":12042.0},{"date":"2017-07-20","close":12122.0},{"date":"2017-07-21","close":12152.0},{"date":"2017-07-24","close":12162.0},{"date":"2017-07-25","close":12152.0},{"date":"2017-07-26","close":12172.0},{"date":"2017-07-27","close":12177.0},{"date":"2017-07-28","close":12187.0},{"date":"2017-07-31","close":12187.0},{"date":"2017-08-01","close":12207.0},{"date":"2017-08-02","close":12237.0},{"date":"2017-08-03","close":12152.0},{"date":"2017-08-04","close":12207.0},{"date":"2017-08-07","close":12227.0},{"date":"2017-08-08","close":12222.0},{"date":"2017-08-09","close":12182.0},{"date":"2017-08-10","close":12167.0},{"date":"2017-08-11","close":12047.0},{"date":"2017-08-14","close":12042.0},{"date":"2017-08-16","close":12122.0},{"date":"2017-08-17","close":12187.0},{"date":"2017-08-18","close":12052.0},{"date":"2017-08-21","close":12022.0},{"date":"2017-08-22","close":11977.0},{"date":"2017-08-23","close":12047.0},{"date":"2017-08-24","close":12037.0},{"date":"2017-08-25","close":12047.0},{"date":"2017-08-28","close":12087.0},{"date":"2017-08-29","close":12157.0},{"date":"2017-08-30","close":12072.0},{"date":"2017-08-31","close":12167.0},{"date":"2017-09-01","close":12157.0},{"date":"2017-09-04","close":12272.0},{"date":"2017-09-05","close":12237.0},{"date":"2017-09-06","close":12212.0},{"date":"2017-09-07","close":12242.0},{"date":"2017-09-08","close":12217.0},{"date":"2017-09-11","close":12277.0},{"date":"2017-09-12","close":12312.0},{"date":"2017-09-13","close":12422.0},{"date":"2017-09-14","close":12402.0},{"date":"2017-09-15","close":12402.0},{"date":"2017-09-18","close":12442.0},{"date":"2017-09-19","close":12422.0},{"date":"2017-09-20","close":12472.0},{"date":"2017-09-21","close":12447.0},{"date":"2017-09-22","close":12437.0},{"date":"2017-09-25","close":12477.0},{"date":"2017-09-26","close":12387.0},{"date":"2017-09-27","close":12307.0},{"date":"2017-09-28","close":12307.0},{"date":"2017-09-29","close":12327.0},{"date":"2017-10-10","close":12617.0},{"date":"2017-10-11","close":12537.0},{"date":"2017-10-12","close":12542.0},{"date":"2017-10-13","close":12537.0},{"date":"2017-10-16","close":12652.0},{"date":"2017-10-17","close":12722.0},{"date":"2017-10-18","close":12662.0},{"date":"2017-10-19","close":12642.0},{"date":"2017-10-20","close":12667.0},{"date":"2017-10-23","close":12707.0},{"date":"2017-10-24","close":12632.0},{"date":"2017-10-25","close":12602.0},{"date":"2017-10-26","close":12627.0},{"date":"2017-10-27","close":12617.0},{"date":"2017-10-30","close":12697.0},{"date":"2017-10-31","close":12647.0},{"date":"2017-11-01","close":12722.0},{"date":"2017-11-02","close":12697.0},{"date":"2017-11-03","close":12682.0},{"date":"2017-11-06","close":12747.0},{"date":"2017-11-07","close":12807.0},{"date":"2017-11-08","close":12782.0},{"date":"2017-11-09","close":12807.0},{"date":"2017-11-10","close":12767.0},{"date":"2017-11-13","close":12732.0},{"date":"2017-11-14","close":12632.0},{"date":"2017-11-15","close":12657.0},{"date":"2017-11-16","close":12587.0},{"date":"2017-11-17","close":12737.0},{"date":"2017-11-20","close":12707.0},{"date":"2017-11-21","close":12717.0},{"date":"2017-11-22","close":12782.0},{"date":"2017-11-23","close":12797.0},{"date":"2017-11-24","close":12847.0},{"date":"2017-11-27","close":12852.0},{"date":"2017-11-28","close":12832.0},{"date":"2017-11-29","close":12877.0},{"date":"2017-11-30","close":12882.0},{"date":"2017-12-01","close":12917.0},{"date":"2017-12-04","close":12887.0},{"date":"2017-12-05","close":12857.0},{"date":"2017-12-06","close":12807.0},{"date":"2017-12-07","close":12747.0},{"date":"2017-12-08","close":12812.0},{"date":"2017-12-11","close":12937.0},{"date":"2017-12-12","close":12922.0},{"date":"2017-12-13","close":12957.0},{"date":"2017-12-14","close":12937.0},{"date":"2017-12-15","close":12892.0},{"date":"2017-12-18","close":12982.0},{"date":"2017-12-19","close":13072.0},{"date":"2017-12-20","close":13052.0},{"date":"2017-12-21","close":13032.0},{"date":"2017-12-22","close":13082.0},{"date":"2017-12-26","close":13092.0},{"date":"2017-12-27","close":13077.0},{"date":"2017-12-28","close":13122.0},{"date":"2018-01-02","close":13067.2188},{"date":"2018-01-03","close":13162.1982},{"date":"2018-01-04","close":13257.1787},{"date":"2018-01-05","close":13362.1562},{"date":"2018-01-08","close":13427.1426},{"date":"2018-01-09","close":13467.1338},{"date":"2018-01-10","close":13412.1455},{"date":"2018-01-11","close":13387.1504},{"date":"2018-01-12","close":13492.1289},{"date":"2018-01-15","close":13637.0977},{"date":"2018-01-16","close":13647.0957},{"date":"2018-01-17","close":13672.0898},{"date":"2018-01-18","close":13607.1035},{"date":"2018-01-19","close":13702.084},{"date":"2018-01-22","close":13707.083},{"date":"2018-01-23","close":13807.0615},{"date":"2018-01-24","close":13897.042},{"date":"2018-01-25","close":13887.0439},{"date":"2018-01-26","close":13902.041},{"date":"2018-01-29","close":13992.0225},{"date":"2018-01-30","close":13797.0635},{"date":"2018-01-31","close":13762.0713},{"date":"2018-02-01","close":13752.0732},{"date":"2018-02-02","close":13732.0771},{"date":"2018-02-05","close":13467.0},{"date":"2018-02-06","close":13077.2168},{"date":"2018-02-07","close":13147.2021},{"date":"2018-02-08","close":13152.2012},{"date":"2018-02-09","close":12752.2861},{"date":"2018-02-12","close":12797.2764},{"date":"2018-02-13","close":12987.2363},{"date":"2018-02-14","close":13037.2256},{"date":"2018-02-19","close":13377.1533},{"date":"2018-02-20","close":13357.1572},{"date":"2018-02-21","close":13257.1787},{"date":"2018-02-22","close":13167.1973},{"date":"2018-02-23","close":13297.1699},{"date":"2018-02-26","close":13372.1543},{"date":"2018-02-27","close":13452.1367},{"date":"2018-02-28","close":13282.1729},{"date":"2018-03-02","close":13092.0},{"date":"2018-03-05","close":12997.0},{"date":"2018-03-06","close":13142.2031},{"date":"2018-03-07","close":13192.1924},{"date":"2018-03-08","close":13242.1816},{"date":"2018-03-09","close":13287.1719},{"date":"2018-03-12","close":13442.1387},{"date":"2018-03-13","close":13422.1436},{"date":"2018-03-14","close":13357.1572},{"date":"2018-03-15","close":13327.1631},{"date":"2018-03-16","close":13352.1582},{"date":"2018-03-19","close":13352.1582},{"date":"2018-03-20","close":13157.1992},{"date":"2018-03-21","close":13252.1797},{"date":"2018-03-22","close":13267.1768},{"date":"2018-03-23","close":12957.2422},{"date":"2018-03-26","close":12802.2754},{"date":"2018-03-27","close":13037.2256},{"date":"2018-03-28","close":12887.2568},{"date":"2018-03-29","close":12842.2666},{"date":"2018-03-30","close":12997.2334},{"date":"2018-04-02","close":12962.2412},{"date":"2018-04-03","close":12812.2734},{"date":"2018-04-04","close":12857.2637},{"date":"2018-04-05","close":12852.2646},{"date":"2018-04-06","close":12897.2549},{"date":"2018-04-09","close":12867.2617},{"date":"2018-04-10","close":12927.249},{"date":"2018-04-11","close":13042.2246},{"date":"2018-04-12","close":13037.2256},{"date":"2018-04-13","close":13047.2227},{"date":"2018-04-16","close":13042.2246},{"date":"2018-04-17","close":13077.2168},{"date":"2018-04-18","close":13172.1963},{"date":"2018-04-19","close":13227.1846},{"date":"2018-04-20","close":13202.1904},{"date":"2018-04-23","close":13107.21},{"date":"2018-04-24","close":13082.2158},{"date":"2018-04-25","close":12957.2422},{"date":"2018-04-26","close":12977.2383},{"date":"2018-04-27","close":13032.2266},{"date":"2018-04-30","close":13067.2188},{"date":"2018-05-02","close":13042.2246},{"date":"2018-05-03","close":12987.2363},{"date":"2018-05-04","close":12952.2432},{"date":"2018-05-08","close":13032.2266},{"date":"2018-05-09","close":13057.2207},{"date":"2018-05-10","close":13162.1982},{"date":"2018-05-11","close":13237.1826},{"date":"2018-05-14","close":13282.1729},{"date":"2018-05-15","close":13287.1719},{"date":"2018-05-16","close":13222.1855},{"date":"2018-05-17","close":13277.1738},{"date":"2018-05-18","close":13277.1738},{"date":"2018-05-21","close":13182.1943},{"date":"2018-05-23","close":13212.1885},{"date":"2018-05-24","close":13187.1934},{"date":"2018-05-25","close":13197.1914},{"date":"2018-05-28","close":13177.1953},{"date":"2018-05-29","close":13097.2129},{"date":"2018-05-30","close":12987.2363},{"date":"2018-05-31","close":13082.2158},{"date":"2018-06-01","close":12967.2402},{"date":"2018-06-04","close":13117.208},{"date":"2018-06-05","close":13197.1914},{"date":"2018-06-07","close":13307.168},{"date":"2018-06-08","close":13307.168},{"date":"2018-06-11","close":13327.1631},{"date":"2018-06-12","close":13302.1689},{"date":"2018-06-14","close":13307.168},{"date":"2018-06-15","close":13317.166},{"date":"2018-06-18","close":13197.1914},{"date":"2018-06-19","close":13082.2158},{"date":"2018-06-20","close":13127.2061},{"date":"2018-06-21","close":13147.2021},{"date":"2018-06-22","close":13022.2285},{"date":"2018-06-25","close":13132.2051},{"date":"2018-06-26","close":12962.2412},{"date":"2018-06-27","close":12847.2656},{"date":"2018-06-28","close":12842.2666},{"date":"2018-06-29","close":12852.2646},{"date":"2018-07-02","close":12827.2695},{"date":"2018-07-03","close":12942.2451},{"date":"2018-07-04","close":12937.2461},{"date":"2018-07-05","close":12927.249},{"date":"2018-07-06","close":12992.2344},{"date":"2018-07-09","close":13107.21},{"date":"2018-07-10","close":13212.1885},{"date":"2018-07-11","close":13107.21},{"date":"2018-07-12","close":13107.21},{"date":"2018-07-13","close":13237.1826},{"date":"2018-07-16","close":13177.1953},{"date":"2018-07-17","close":13122.207},{"date":"2018-07-18","close":13252.1797},{"date":"2018-07-19","close":13212.1885},{"date":"2018-07-20","close":13247.1807},{"date":"2018-07-23","close":13282.1729},{"date":"2018-07-24","close":13227.1846},{"date":"2018-07-25","close":13327.1631},{"date":"2018-07-26","close":13367.1553},{"date":"2018-07-27","close":13272.1748},{"date":"2018-07-30","close":13297.1699},{"date":"2018-07-31","close":13312.167},{"date":"2018-08-01","close":13357.1572},{"date":"2018-08-02","close":13292.1709},{"date":"2018-08-03","close":13157.1992},{"date":"2018-08-06","close":13202.1904},{"date":"2018-08-07","close":13242.1816},{"date":"2018-08-08","close":13407.1465},{"date":"2018-08-09","close":13402.1475},{"date":"2018-08-10","close":13237.1826},{"date":"2018-08-13","close":13097.2129},{"date":"2018-08-14","close":13097.2129},{"date":"2018-08-16","close":13052.2217},{"date":"2018-08-17","close":13127.2061},{"date":"2018-08-20","close":13157.1992},{"date":"2018-08-21","close":13157.1992},{"date":"2018-08-22","close":13147.2021},{"date":"2018-08-23","close":13277.1738},{"date":"2018-08-24","close":13207.1895},{"date":"2018-08-27","close":13367.1553},{"date":"2018-08-28","close":13447.1377},{"date":"2018-08-29","close":13447.1377},{"date":"2018-08-30","close":13447.1377},{"date":"2018-08-31","close":13452.1367},{"date":"2018-09-03","close":13257.1787},{"date":"2018-09-04","close":13297.1699},{"date":"2018-09-05","close":13242.1816},{"date":"2018-09-06","close":13122.207},{"date":"2018-09-07","close":13127.2061},{"date":"2018-09-10","close":13017.2295},{"date":"2018-09-11","close":13162.1982},{"date":"2018-09-12","close":13192.1924},{"date":"2018-09-13","close":13177.1953},{"date":"2018-09-14","close":13277.1738},{"date":"2018-09-17","close":13292.1709},{"date":"2018-09-18","close":13262.1777},{"date":"2018-09-19","close":13317.166},{"date":"2018-09-20","close":13377.1533},{"date":"2018-09-21","close":13382.1514},{"date":"2018-09-27","close":13447.1377},{"date":"2018-09-28","close":13372.1543},{"date":"2018-10-01","close":13362.1562},{"date":"2018-10-02","close":13447.1377},{"date":"2018-10-04","close":13377.1533},{"date":"2018-10-05","close":13217.1865},{"date":"2018-10-08","close":13187.1934},{"date":"2018-10-10","close":13117.208},{"date":"2018-10-11","close":12747.2871},{"date":"2018-10-12","close":12602.3174},{"date":"2018-10-15","close":12557.3271},{"date":"2018-10-16","close":12637.3105},{"date":"2018-10-17","close":12867.2617},{"date":"2018-10-18","close":12812.2734},{"date":"2018-10-19","close":12572.3242},{"date":"2018-10-22","close":12677.3018},{"date":"2018-10-23","close":12587.3213},{"date":"2018-10-24","close":12497.3398},{"date":"2018-10-25","close":12187.4062},{"date":"2018-10-26","close":12307.3809},{"date":"2018-10-29","close":12167.4102},{"date":"2018-10-30","close":12137.417},{"date":"2018-10-31","close":12187.4062},{"date":"2018-11-01","close":12407.3594},{"date":"2018-11-02","close":12592.3203},{"date":"2018-11-05","close":12597.3193},{"date":"2018-11-06","close":12657.3057},{"date":"2018-11-07","close":12662.3047},{"date":"2018-11-08","close":12777.2803},{"date":"2018-11-09","close":12792.2773},{"date":"2018-11-12","close":12692.2988},{"date":"2018-11-13","close":12482.3438},{"date":"2018-11-14","close":12487.3418},{"date":"2018-11-15","close":12447.3506},{"date":"2018-11-16","close":12487.3418},{"date":"2018-11-19","close":12507.3379},{"date":"2018-11-20","close":12327.376},{"date":"2018-11-21","close":12207.4014},{"date":"2018-11-22","close":12282.3857},{"date":"2018-11-23","close":12267.3887},{"date":"2018-11-26","close":12217.3994},{"date":"2018-11-27","close":12257.3916},{"date":"2018-11-28","close":12372.3672},{"date":"2018-11-29","close":12482.3438},{"date":"2018-11-30","close":12557.3271},{"date":"2018-12-03","close":12627.3125},{"date":"2018-12-04","close":12747.2871},{"date":"2018-12-05","close":12367.3682},{"date":"2018-12-06","close":12397.3613},{"date":"2018-12-07","close":12317.3789},{"date":"2018-12-10","close":12142.416},{"date":"2018-12-11","close":12077.4297},{"date":"2018-12-12","close":12117.4209},{"date":"2018-12-13","close":12237.3955},{"date":"2018-12-14","close":12192.4053},{"date":"2018-12-17","close":12037.4385},{"date":"2018-12-18","close":11842.4795},{"date":"2018-12-19","close":11867.4746},{"date":"2018-12-20","close":11687.5127},{"date":"2018-12-21","close":11537.5439},{"date":"2018-12-24","close":11382.5771},{"date":"2018-12-26","close":11102.6367},{"date":"2018-12-27","close":11497.5527},{"date":"2018-12-28","close":11562.5391},{"date":"2019-01-02","close":11667.5166},{"date":"2019-01-03","close":11657.5186},{"date":"2019-01-04","close":11402.5732},{"date":"2019-01-07","close":11767.4951},{"date":"2019-01-08","close":11887.0},{"date":"2019-01-09","close":11977.4512},{"date":"2019-01-10","close":12047.4355},{"date":"2019-01-11","close":12062.4326},{"date":"2019-01-14","close":12042.4365},{"date":"2019-01-15","close":12047.4355},{"date":"2019-01-16","close":12132.418},{"date":"2019-01-17","close":12112.4219},{"date":"2019-01-18","close":12247.3936},{"date":"2019-01-21","close":12317.3789},{"date":"2019-01-22","close":12287.3848},{"date":"2019-01-23","close":12247.3936},{"date":"2019-01-24","close":12197.4043},{"date":"2019-01-25","close":12227.3975},{"date":"2019-01-28","close":12377.3652},{"date":"2019-01-29","close":12307.3809},{"date":"2019-01-30","close":12257.3916},{"date":"2019-01-31","close":12462.3477},{"date":"2019-02-01","close":12522.335},{"date":"2019-02-07","close":12647.3086},{"date":"2019-02-08","close":12512.3369},{"date":"2019-02-11","close":12477.3447},{"date":"2019-02-12","close":12472.3457},{"date":"2019-02-13","close":12637.3105},{"date":"2019-02-14","close":12642.3096},{"date":"2019-02-15","close":12547.3291},{"date":"2019-02-18","close":12702.2969},{"date":"2019-02-19","close":12767.2822},{"date":"2019-02-20","close":12752.2861},{"date":"2019-02-21","close":12767.2822},{"date":"2019-02-22","close":12807.2744},{"date":"2019-02-25","close":12892.2559},{"date":"2019-02-26","close":12897.2549},{"date":"2019-02-27","close":12937.2461},{"date":"2019-02-28","close":12827.2695},{"date":"2019-03-04","close":12887.2568},{"date":"2019-03-05","close":12847.2656},{"date":"2019-03-06","close":12877.2598},{"date":"2019-03-07","close":12757.2852},{"date":"2019-03-08","close":12697.2979},{"date":"2019-03-11","close":12752.2861},{"date":"2019-03-12","close":12877.2598},{"date":"2019-03-13","close":12817.2725},{"date":"2019-03-14","close":12882.2578},{"date":"2019-03-15","close":12897.2549},{"date":"2019-03-18","close":13047.2227},{"date":"2019-03-19","close":13142.2031},{"date":"2019-03-20","close":13102.2109},{"date":"2019-03-21","close":13017.2295},{"date":"2019-03-22","close":13072.2178},{"date":"2019-03-25","close":12827.2695},{"date":"2019-03-26","close":12837.2676},{"date":"2019-03-27","close":12907.2529},{"date":"2019-03-28","close":12832.2686},{"date":"2019-03-29","close":12882.2578},{"date":"2019-04-01","close":13022.2285},{"date":"2019-04-02","close":13147.2021},{"date":"2019-04-03","close":13232.1836},{"date":"2019-04-04","close":13262.1777},{"date":"2019-04-05","close":13262.1777},{"date":"2019-04-08","close":13247.1807},{"date":"2019-04-09","close":13317.166},{"date":"2019-04-10","close":13197.1914},{"date":"2019-04-11","close":13247.1807},{"date":"2019-04-12","close":13217.1865},{"date":"2019-04-15","close":13342.1602},{"date":"2019-04-16","close":13342.1602},{"date":"2019-04-17","close":13312.167},{"date":"2019-04-18","close":13307.168},{"date":"2019-04-19","close":13332.1621},{"date":"2019-04-22","close":13357.1572},{"date":"2019-04-23","close":13382.1514},{"date":"2019-04-24","close":13372.1543},{"date":"2019-04-25","close":13332.1621},{"date":"2019-04-26","close":13312.167},{"date":"2019-04-29","close":13397.1484},{"date":"2019-04-30","close":13357.1572},{"date":"2019-05-02","close":13422.1436},{"date":"2019-05-03","close":13382.1514},{"date":"2019-05-07","close":13322.165},{"date":"2019-05-08","close":13197.1914},{"date":"2019-05-09","close":13147.2021},{"date":"2019-05-10","close":13082.2158},{"date":"2019-05-13","close":13112.209},{"date":"2019-05-14","close":12817.2725},{"date":"2019-05-15","close":12952.2432},{"date":"2019-05-16","close":13007.2314},{"date":"2019-05-17","close":13012.2305},{"date":"2019-05-20","close":13022.2285},{"date":"2019-05-21","close":12872.2607},{"date":"2019-05-22","close":13012.2305},{"date":"2019-05-23","close":12987.2363},{"date":"2019-05-24","close":12857.2637},{"date":"2019-05-27","close":12917.251},{"date":"2019-05-28","close":12922.25},{"date":"2019-05-29","close":12837.2676},{"date":"2019-05-30","close":12742.2881},{"date":"2019-05-31","close":12762.2842},{"date":"2019-06-03","close":12582.3223},{"date":"2019-06-04","close":12627.3125},{"date":"2019-06-05","close":12877.2598},{"date":"2019-06-07","close":13002.2324},{"date":"2019-06-10","close":13097.2129},{"date":"2019-06-11","close":13202.1904},{"date":"2019-06-12","close":13147.2021},{"date":"2019-06-13","close":13097.2129},{"date":"2019-06-14","close":13237.1826},{"date":"2019-06-17","close":13167.1973},{"date":"2019-06-18","close":13102.2109},{"date":"2019-06-19","close":13222.1855},{"date":"2019-06-20","close":13317.166},{"date":"2019-06-21","close":13377.1533},{"date":"2019-06-24","close":13427.1426},{"date":"2019-06-25","close":13322.165},{"date":"2019-06-26","close":13292.1709},{"date":"2019-06-27","close":13277.1738},{"date":"2019-06-28","close":13297.1699},{"date":"2019-07-01","close":13437.1396},{"date":"2019-07-02","close":13462.1348},{"date":"2019-07-03","close":13482.1309},{"date":"2019-07-04","close":13502.126},{"date":"2019-07-05","close":13577.1104},{"date":"2019-07-08","close":13492.1289},{"date":"2019-07-09","close":13447.1377},{"date":"2019-07-10","close":13447.1377},{"date":"2019-07-11","close":13537.1191},{"date":"2019-07-12","close":13602.1055},{"date":"2019-07-15","close":13627.0996},{"date":"2019-07-16","close":13642.0967},{"date":"2019-07-17","close":13607.1035},{"date":"2019-07-18","close":13477.1318},{"date":"2019-07-19","close":13577.1104},{"date":"2019-07-22","close":13437.1396},{"date":"2019-07-23","close":13502.126},{"date":"2019-07-24","close":13622.1006},{"date":"2019-07-25","close":13672.0898},{"date":"2019-07-26","close":13637.0977},{"date":"2019-07-29","close":13637.0977},{"date":"2019-07-30","close":13602.1055},{"date":"2019-07-31","close":13542.1182},{"date":"2019-08-01","close":13412.1455},{"date":"2019-08-02","close":13327.1631},{"date":"2019-08-05","close":13057.2207},{"date":"2019-08-06","close":12847.2656},{"date":"2019-08-07","close":12907.2529},{"date":"2019-08-08","close":12992.2344},{"date":"2019-08-09","close":13127.2061},{"date":"2019-08-12","close":13047.2227},{"date":"2019-08-13","close":12912.252},{"date":"2019-08-14","close":13092.2139},{"date":"2019-08-16","close":12822.2705},{"date":"2019-08-19","close":12947.2441},{"date":"2019-08-20","close":13072.2178},{"date":"2019-08-21","close":12997.2334},{"date":"2019-08-22","close":13027.2275},{"date":"2019-08-23","close":13052.2217},{"date":"2019-08-26","close":12837.2676},{"date":"2019-08-27","close":12937.2461},{"date":"2019-08-28","close":12917.251},{"date":"2019-08-29","close":12897.2549},{"date":"2019-08-30","close":13087.2148},{"date":"2019-09-02","close":13032.2266},{"date":"2019-09-03","close":13122.207},{"date":"2019-09-04","close":13007.2314},{"date":"2019-09-05","close":13222.1855},{"date":"2019-09-06","close":13262.1777},{"date":"2019-09-09","close":13302.1689},{"date":"2019-09-10","close":13362.1562},{"date":"2019-09-11","close":13387.1504},{"date":"2019-09-16","close":13552.1152},{"date":"2019-09-17","close":13392.1494},{"date":"2019-09-18","close":13427.1426},{"date":"2019-09-19","close":13472.1328},{"date":"2019-09-20","close":13427.1426},{"date":"2019-09-23","close":13422.1436},{"date":"2019-09-24","close":13467.1338},{"date":"2019-09-25","close":13377.1533},{"date":"2019-09-26","close":13292.1709},{"date":"2019-09-27","close":13372.1543},{"date":"2019-09-30","close":13207.1895},{"date":"2019-10-01","close":13307.168},{"date":"2019-10-02","close":13187.1934},{"date":"2019-10-04","close":13162.1982},{"date":"2019-10-07","close":13132.2051},{"date":"2019-10-08","close":13187.1934},{"date":"2019-10-10","close":13117.208},{"date":"2019-10-11","close":13117.208},{"date":"2019-10-14","close":13292.1709},{"date":"2019-10-15","close":13287.1719},{"date":"2019-10-16","close":13397.1484},{"date":"2019-10-17","close":13377.1533},{"date":"2019-10-18","close":13387.1504},{"date":"2019-10-21","close":13487.1299},{"date":"2019-10-22","close":13462.1348},{"date":"2019-10-23","close":13422.1436},{"date":"2019-10-24","close":13572.1113},{"date":"2019-10-25","close":13497.127},{"date":"2019-10-28","close":13512.124},{"date":"2019-10-29","close":13647.0957},{"date":"2019-10-30","close":13577.1104},{"date":"2019-10-31","close":13747.0742},{"date":"2019-11-01","close":13682.0879},{"date":"2019-11-04","close":13692.0859},{"date":"2019-11-05","close":13817.0596},{"date":"2019-11-06","close":13832.0557},{"date":"2019-11-07","close":13837.0547},{"date":"2019-11-08","close":13837.0547},{"date":"2019-11-11","close":13737.0762},{"date":"2019-11-12","close":13762.0713},{"date":"2019-11-13","close":13752.0732},{"date":"2019-11-14","close":13777.0674},{"date":"2019-11-15","close":13802.0625},{"date":"2019-11-18","close":13927.0361},{"date":"2019-11-19","close":13932.0352},{"date":"2019-11-20","close":13962.0283},{"date":"2019-11-21","close":13902.041},{"date":"2019-11-22","close":13902.041},{"date":"2019-11-25","close":13812.0605},{"date":"2019-11-26","close":13867.0488},{"date":"2019-11-27","close":13912.0391},{"date":"2019-11-28","close":13952.0303},{"date":"2019-11-29","close":13902.041},{"date":"2019-12-02","close":13917.0381},{"date":"2019-12-03","close":13762.0713},{"date":"2019-12-04","close":13802.0625},{"date":"2019-12-05","close":13897.042},{"date":"2019-12-06","close":13847.0527},{"date":"2019-12-09","close":14022.0156},{"date":"2019-12-10","close":13932.0352},{"date":"2019-12-11","close":13972.0264},{"date":"2019-12-12","close":14042.0117},{"date":"2019-12-13","close":14111.9961},{"date":"2019-12-16","close":14181.9814},{"date":"2019-12-17","close":14276.9609},{"date":"2019-12-18","close":14261.9648},{"date":"2019-12-19","close":14236.9697},{"date":"2019-12-20","close":14291.958},{"date":"2019-12-23","close":14251.9668},{"date":"2019-12-24","close":14356.9443},{"date":"2019-12-26","close":14461.9219},{"date":"2019-12-27","close":14511.9111},{"date":"2019-12-30","close":14391.9365},{"date":"2020-01-02","close":14471.9199},{"date":"2020-01-03","close":14511.9111},{"date":"2020-01-06","close":14491.916},{"date":"2020-01-07","close":14411.9326},{"date":"2020-01-08","close":14426.9297},{"date":"2020-01-09","close":14476.9189},{"date":"2020-01-10","close":14501.9131},{"date":"2020-01-13","close":14551.9033},{"date":"2020-01-14","close":14596.8936},{"date":"2020-01-15","close":14526.9082},{"date":"2020-01-16","close":14631.8857},{"date":"2020-01-17","close":14601.8926},{"date":"2020-01-20","close":14761.8584},{"date":"2020-01-21","close":14716.8682},{"date":"2020-01-22","close":14721.8662},{"date":"2020-01-23","close":14671.877},{"date":"2020-01-28","close":14351.9453},{"date":"2020-01-29","close":14496.915},{"date":"2020-01-30","close":14366.9424},{"date":"2020-01-31","close":14391.9365},{"date":"2020-02-03","close":14186.9805},{"date":"2020-02-04","close":14281.96},{"date":"2020-02-05","close":14496.915},{"date":"2020-02-06","close":14736.8633},{"date":"2020-02-07","close":14761.8584},{"date":"2020-02-10","close":14691.873},{"date":"2020-02-11","close":14721.8662},{"date":"2020-02-12","close":14761.8584},{"date":"2020-02-13","close":14766.8574},{"date":"2020-02-14","close":15181.7686},{"date":"2020-02-17","close":15181.7686},{"date":"2020-02-18","close":14741.8623},{"date":"2020-02-19","close":14846.8398},{"date":"2020-02-20","close":14751.8604},{"date":"2020-02-21","close":14841.8408},{"date":"2020-02-24","close":14691.873},{"date":"2020-02-25","close":14296.957},{"date":"2020-02-26","close":13947.0312},{"date":"2020-02-27","close":13817.0596},{"date":"2020-02-28","close":13327.1631},{"date":"2020-03-02","close":13237.1826},{"date":"2020-03-03","close":13517.123},{"date":"2020-03-04","close":13372.1543},{"date":"2020-03-05","close":13772.0684},{"date":"2020-03-06","close":13322.165},{"date":"2020-03-09","close":12647.3086},{"date":"2020-03-10","close":12172.4092},{"date":"2020-03-11","close":12517.3359},{"date":"2020-03-12","close":11937.459},{"date":"2020-03-13","close":10817.6973},{"date":"2020-03-16","close":11527.5469},{"date":"2020-03-17","close":11367.5811},{"date":"2020-03-18","close":10197.8291},{"date":"2020-03-19","close":9482.9814},{"date":"2020-03-20","close":9997.8721},{"date":"2020-03-23","close":9847.9043},{"date":"2020-03-24","close":10407.7852},{"date":"2020-03-25","close":10567.751},{"date":"2020-03-26","close":10552.7539},{"date":"2020-03-27","close":11072.6436},{"date":"2020-03-30","close":10847.6914},{"date":"2020-03-31","close":11057.6465},{"date":"2020-04-01","close":11217.6123},{"date":"2020-04-02","close":10787.7041},{"date":"2020-04-03","close":10872.6855},{"date":"2020-04-06","close":10772.707},{"date":"2020-04-07","close":11197.6172},{"date":"2020-04-08","close":11147.627},{"date":"2020-04-09","close":11407.5723},{"date":"2020-04-10","close":11477.5576},{"date":"2020-04-13","close":11477.5576},{"date":"2020-04-14","close":11662.5176},{"date":"2020-04-16","close":11657.5186},{"date":"2020-04-17","close":11797.4893},{"date":"2020-04-20","close":11867.4746},{"date":"2020-04-21","close":11717.5059},{"date":"2020-04-22","close":11427.5674},{"date":"2020-04-23","close":11727.5039},{"date":"2020-04-24","close":11697.5107},{"date":"2020-04-27","close":11727.5039},{"date":"2020-04-28","close":11867.4746},{"date":"2020-04-29","close":11827.4824},{"date":"2020-05-04","close":11662.5176},{"date":"2020-05-06","close":11992.4473},{"date":"2020-05-07","close":11942.458},{"date":"2020-05-08","close":11967.4531},{"date":"2020-05-11","close":12132.418},{"date":"2020-05-12","close":12147.415},{"date":"2020-05-13","close":11922.4629},{"date":"2020-05-14","close":11837.4805},{"date":"2020-05-15","close":11797.4893},{"date":"2020-05-18","close":11822.4834},{"date":"2020-05-19","close":12182.4072},{"date":"2020-05-20","close":12207.4014},{"date":"2020-05-21","close":12402.3604},{"date":"2020-05-22","close":12242.3945},{"date":"2020-05-25","close":12237.3955},{"date":"2020-05-26","close":12467.3467},{"date":"2020-05-27","close":12477.3447},{"date":"2020-05-28","close":12592.3203},{"date":"2020-05-29","close":12562.3262},{"date":"2020-06-01","close":12682.3008},{"date":"2020-06-02","close":12697.2979},{"date":"2020-06-03","close":12922.25},{"date":"2020-06-04","close":12997.2334},{"date":"2020-06-05","close":13027.2275},{"date":"2020-06-08","close":13222.1855},{"date":"2020-06-09","close":13337.1611},{"date":"2020-06-10","close":13382.1514},{"date":"2020-06-11","close":13232.1836},{"date":"2020-06-12","close":12667.3037},{"date":"2020-06-15","close":12632.3115},{"date":"2020-06-16","close":12902.2539},{"date":"2020-06-17","close":13017.2295},{"date":"2020-06-18","close":12947.2441},{"date":"2020-06-19","close":13097.0},{"date":"2020-06-22","close":13047.2227},{"date":"2020-06-23","close":13162.1982},{"date":"2020-06-24","close":13157.1992},{"date":"2020-06-25","close":12887.2568},{"date":"2020-06-26","close":12937.2461},{"date":"2020-06-29","close":12797.2764},{"date":"2020-06-30","close":12912.252},{"date":"2020-07-01","close":12967.2402},{"date":"2020-07-02","close":13067.2188},{"date":"2020-07-03","close":13142.0},{"date":"2020-07-06","close":13277.1738},{"date":"2020-07-07","close":13242.1816},{"date":"2020-07-08","close":13312.167},{"date":"2020-07-09","close":13397.1484},{"date":"2020-07-10","close":13302.1689},{"date":"2020-07-13","close":13412.1455},{"date":"2020-07-14","close":13337.1611},{"date":"2020-07-15","close":13332.1621},{"date":"2020-07-16","close":13437.1396},{"date":"2020-07-17","close":13362.1562},{"date":"2020-07-20","close":13647.0957},{"date":"2020-07-21","close":13647.0957},{"date":"2020-07-22","close":13652.0947},{"date":"2020-07-23","close":13692.0859},{"date":"2020-07-24","close":13592.1074},{"date":"2020-07-27","close":13557.1143},{"date":"2020-07-28","close":13557.1143},{"date":"2020-07-29","close":13542.1182},{"date":"2020-07-30","close":13672.0898},{"date":"2020-07-31","close":13582.1094},{"date":"2020-08-03","close":13702.084},{"date":"2020-08-04","close":13752.0732},{"date":"2020-08-05","close":13917.0381},{"date":"2020-08-06","close":13917.0381},{"date":"2020-08-07","close":13837.0547},{"date":"2020-08-10","close":13967.0273},{"date":"2020-08-11","close":13892.043},{"date":"2020-08-12","close":13847.0527},{"date":"2020-08-13","close":14077.0039},{"date":"2020-08-14","close":14097.0},{"date":"2020-08-18","close":14121.9941},{"date":"2020-08-19","close":14111.9961},{"date":"2020-08-20","close":13987.0234},{"date":"2020-08-21","close":14097.0},{"date":"2020-08-24","close":14087.002},{"date":"2020-08-25","close":14151.9883},{"date":"2020-08-26","close":14206.9766},{"date":"2020-08-27","close":14391.9365},{"date":"2020-08-28","close":14381.9395},{"date":"2020-08-31","close":14431.9287},{"date":"2020-09-01","close":14441.9258},{"date":"2020-09-02","close":14516.9102},{"date":"2020-09-03","close":14661.8799},{"date":"2020-09-04","close":14261.9648},{"date":"2020-09-07","close":14161.9863},{"date":"2020-09-08","close":14166.9844},{"date":"2020-09-09","close":13982.0244},{"date":"2020-09-10","close":14126.9932},{"date":"2020-09-11","close":13947.0312},{"date":"2020-09-14","close":14097.0},{"date":"2020-09-15","close":14201.9775},{"date":"2020-09-16","close":14181.9814},{"date":"2020-09-17","close":14052.0088},{"date":"2020-09-18","close":14146.9893},{"date":"2020-09-21","close":14007.0186},{"date":"2020-09-22","close":13932.0352},{"date":"2020-09-23","close":13847.0527},{"date":"2020-09-24","close":13627.0996},{"date":"2020-09-25","close":13597.1064},{"date":"2020-09-28","close":13777.0674},{"date":"2020-09-29","close":13907.04},{"date":"2020-10-05","close":13997.0205},{"date":"2020-10-06","close":14211.9756},{"date":"2020-10-07","close":14161.9863},{"date":"2020-10-08","close":14296.957},{"date":"2020-10-12","close":14496.915},{"date":"2020-10-13","close":14621.8877},{"date":"2020-10-14","close":14561.9004},{"date":"2020-10-15","close":14486.917},{"date":"2020-10-16","close":14296.957},{"date":"2020-10-19","close":14356.9443},{"date":"2020-10-20","close":14291.958},{"date":"2020-10-21","close":14306.9551},{"date":"2020-10-22","close":14301.9561},{"date":"2020-10-23","close":14266.9639},{"date":"2020-10-26","close":14371.9414},{"date":"2020-10-27","close":14166.9844},{"date":"2020-10-28","close":14131.9922},{"date":"2020-10-29","close":13772.0684},{"date":"2020-10-30","close":13767.0703},{"date":"2020-11-02","close":13627.0996},{"date":"2020-11-03","close":13827.0576},{"date":"2020-11-04","close":14057.0078},{"date":"2020-11-05","close":14296.957},{"date":"2020-11-06","close":14506.9121},{"date":"2020-11-09","close":14681.875},{"date":"2020-11-10","close":14786.8525},{"date":"2020-11-11","close":14841.8408},{"date":"2020-11-12","close":14851.8389},{"date":"2020-11-13","close":14786.8525},{"date":"2020-11-16","close":14896.8291},{"date":"2020-11-17","close":14886.832},{"date":"2020-11-18","close":14971.8135},{"date":"2020-11-19","close":14936.8213},{"date":"2020-11-20","close":14951.8174},{"date":"2020-11-23","close":14996.8086},{"date":"2020-11-24","close":15066.793},{"date":"2020-11-25","close":15286.7461},{"date":"2020-11-26","close":15251.7539},{"date":"2020-11-27","close":15201.7646},{"date":"2020-11-30","close":15271.75},{"date":"2020-12-01","close":15211.7627},{"date":"2020-12-02","close":15401.7217},{"date":"2020-12-03","close":15341.7344},{"date":"2020-12-04","close":15391.7236},{"date":"2020-12-07","close":15466.708},{"date":"2020-12-08","close":15456.71},{"date":"2020-12-09","close":15591.6816},{"date":"2020-12-10","close":15446.7129},{"date":"2020-12-11","close":15516.6973},{"date":"2020-12-14","close":15521.6963},{"date":"2020-12-15","close":15436.7148},{"date":"2020-12-16","close":15591.6816},{"date":"2020-12-17","close":15601.6797},{"date":"2020-12-18","close":15666.666},{"date":"2020-12-21","close":15736.6504},{"date":"2020-12-22","close":15551.6904},{"date":"2020-12-23","close":15636.6719},{"date":"2020-12-24","close":15466.708},{"date":"2020-12-28","close":15676.6631},{"date":"2020-12-29","close":15761.6455},{"date":"2020-12-30","close":15816.6338},{"date":"2021-01-04","close":15896.6162},{"date":"2021-01-05","close":15786.6396},{"date":"2021-01-06","close":15896.6162},{"date":"2021-01-07","close":15841.6279},{"date":"2021-01-08","close":16201.5518},{"date":"2021-01-11","close":16261.5391},{"date":"2021-01-12","close":15996.5957},{"date":"2021-01-13","close":16156.5615},{"date":"2021-01-14","close":16161.5605},{"date":"2021-01-15","close":16221.5479},{"date":"2021-01-18","close":16061.582},{"date":"2021-01-19","close":15996.5957},{"date":"2021-01-20","close":16126.5674},{"date":"2021-01-21","close":16341.5215},{"date":"2021-01-22","close":16396.5098},{"date":"2021-01-25","close":16296.5312},{"date":"2021-01-26","close":16221.5479},{"date":"2021-01-27","close":16256.54},{"date":"2021-01-28","close":15916.6123},{"date":"2021-01-29","close":15846.627},{"date":"2021-02-01","close":15681.6621},{"date":"2021-02-02","close":15941.6074},{"date":"2021-02-03","close":16171.5586},{"date":"2021-02-04","close":16111.5713},{"date":"2021-02-05","close":16241.543},{"date":"2021-02-08","close":16406.5078},{"date":"2021-02-09","close":16456.498},{"date":"2021-02-10","close":16646.457},{"date":"2021-02-15","close":16776.4297},{"date":"2021-02-16","close":16761.4316},{"date":"2021-02-17","close":16546.4785},{"date":"2021-02-18","close":16506.4863},{"date":"2021-02-19","close":16461.4961},{"date":"2021-02-22","close":16456.498},{"date":"2021-02-23","close":16406.5078},{"date":"2021-02-24","close":16171.5586},{"date":"2021-02-25","close":16491.4902},{"date":"2021-02-26","close":16091.5752},{"date":"2021-03-02","close":16186.5547},{"date":"2021-03-03","close":16221.5479},{"date":"2021-03-04","close":16116.5703},{"date":"2021-03-05","close":15791.6387},{"date":"2021-03-08","close":15896.6162},{"date":"2021-03-09","close":15836.6299},{"date":"2021-03-10","close":16091.5752},{"date":"2021-03-11","close":16211.5498},{"date":"2021-03-12","close":16406.5078},{"date":"2021-03-15","close":16396.5098},{"date":"2021-03-16","close":16461.4961},{"date":"2021-03-17","close":16441.5},{"date":"2021-03-18","close":16511.4863},{"date":"2021-03-19","close":16351.5195},{"date":"2021-03-22","close":16336.5234},{"date":"2021-03-23","close":16356.5186},{"date":"2021-03-24","close":16266.5381},{"date":"2021-03-25","close":16181.5557},{"date":"2021-03-26","close":16251.541},{"date":"2021-03-29","close":16251.541},{"date":"2021-03-30","close":16301.5303},{"date":"2021-03-31","close":16311.5283},{"date":"2021-04-01","close":16266.5381},{"date":"2021-04-02","close":16496.4883},{"date":"2021-04-05","close":16581.4707},{"date":"2021-04-06","close":16656.4551},{"date":"2021-04-07","close":16666.4531},{"date":"2021-04-08","close":16721.4414},{"date":"2021-04-09","close":16696.4473},{"date":"2021-04-12","close":16766.4316},{"date":"2021-04-13","close":16851.4141},{"date":"2021-04-14","close":17006.3809},{"date":"2021-04-15","close":16886.4062},{"date":"2021-04-16","close":16916.4004},{"date":"2021-04-19","close":17076.3652},{"date":"2021-04-20","close":16926.3984},{"date":"2021-04-21","close":16791.4258},{"date":"2021-04-22","close":16976.3867},{"date":"2021-04-23","close":16901.4023},{"date":"2021-04-26","close":17091.3633},{"date":"2021-04-27","close":17031.375},{"date":"2021-04-28","close":17006.3809},{"date":"2021-04-29","close":17131.3535},{"date":"2021-04-30","close":17176.3438},{"date":"2021-05-03","close":16851.4141},{"date":"2021-05-04","close":17061.3691},{"date":"2021-05-06","close":16991.3828},{"date":"2021-05-07","close":17106.3594},{"date":"2021-05-10","close":17261.3262},{"date":"2021-05-11","close":17106.3594},{"date":"2021-05-12","close":16951.3926},{"date":"2021-05-13","close":16646.457},{"date":"2021-05-14","close":16736.4375},{"date":"2021-05-17","close":16991.3828},{"date":"2021-05-18","close":16996.3828},{"date":"2021-05-20","close":16826.418},{"date":"2021-05-21","close":17041.373},{"date":"2021-05-24","close":16976.3867},{"date":"2021-05-25","close":17046.3711},{"date":"2021-05-26","close":17176.3438},{"date":"2021-05-27","close":17071.3672},{"date":"2021-05-28","close":17106.3594},{"date":"2021-05-31","close":17266.3242},{"date":"2021-06-01","close":17261.3262},{"date":"2021-06-02","close":17311.3164},{"date":"2021-06-03","close":17341.3086},{"date":"2021-06-04","close":17276.3223},{"date":"2021-06-07","close":17381.3008},{"date":"2021-06-08","close":17421.293},{"date":"2021-06-09","close":17431.2891},{"date":"2021-06-10","close":17421.293},{"date":"2021-06-11","close":17336.3105},{"date":"2021-06-14","close":17491.2773},{"date":"2021-06-15","close":17556.2637},{"date":"2021-06-16","close":17516.2715},{"date":"2021-06-17","close":17321.3125},{"date":"2021-06-18","close":17401.2969},{"date":"2021-06-21","close":17151.3496},{"date":"2021-06-22","close":17346.3086},{"date":"2021-06-23","close":17396.2969},{"date":"2021-06-24","close":17396.2969},{"date":"2021-06-25","close":17366.3047},{"date":"2021-06-28","close":17426.291},{"date":"2021-06-29","close":17496.2754},{"date":"2021-06-30","close":17526.2695},{"date":"2021-07-01","close":17476.2812},{"date":"2021-07-02","close":17541.2676},{"date":"2021-07-05","close":17616.25},{"date":"2021-07-06","close":17636.2461},{"date":"2021-07-07","close":17581.2578},{"date":"2021-07-08","close":17586.2578},{"date":"2021-07-09","close":17381.3008},{"date":"2021-07-12","close":17596.2559},{"date":"2021-07-13","close":17626.248},{"date":"2021-07-14","close":17631.248},{"date":"2021-07-15","close":17631.248},{"date":"2021-07-16","close":17586.2578},{"date":"2021-07-19","close":17441.2871},{"date":"2021-07-20","close":17151.3496},{"date":"2021-07-21","close":17336.3105},{"date":"2021-07-22","close":17536.2676},{"date":"2021-07-23","close":17541.2676},{"date":"2021-07-26","close":17606.252},{"date":"2021-07-27","close":17651.2441},{"date":"2021-07-28","close":17526.2695},{"date":"2021-07-29","close":17596.2559},{"date":"2021-07-30","close":17621.25},{"date":"2021-08-02","close":17636.2461},{"date":"2021-08-03","close":17571.2598},{"date":"2021-08-04","close":17671.2383},{"date":"2021-08-05","close":17691.2344},{"date":"2021-08-06","close":17846.2012},{"date":"2021-08-09","close":17816.209},{"date":"2021-08-10","close":17811.209},{"date":"2021-08-11","close":17856.1992},{"date":"2021-08-12","close":17871.1973},{"date":"2021-08-13","close":17871.1973},{"date":"2021-08-17","close":17796.2129},{"date":"2021-08-18","close":17796.2129},{"date":"2021-08-19","close":17621.25},{"date":"2021-08-20","close":17531.2695},{"date":"2021-08-23","close":17521.2715},{"date":"2021-08-24","close":17701.2324},{"date":"2021-08-25","close":17846.2012},{"date":"2021-08-26","close":17791.2129},{"date":"2021-08-27","close":17726.2266},{"date":"2021-08-30","close":17871.1973},{"date":"2021-08-31","close":17871.1973},{"date":"2021-09-01","close":17826.2051},{"date":"2021-09-02","close":18061.1562},{"date":"2021-09-03","close":17996.1699},{"date":"2021-09-06","close":18016.166},{"date":"2021-09-07","close":18056.1562},{"date":"2021-09-08","close":18121.1426},{"date":"2021-09-09","close":17996.1699},{"date":"2021-09-10","close":18041.1602},{"date":"2021-09-13","close":17911.1875},{"date":"2021-09-14","close":17896.1914},{"date":"2021-09-15","close":17796.2129},{"date":"2021-09-16","close":17886.1934},{"date":"2021-09-17","close":17751.2227},{"date":"2021-09-23","close":17626.248},{"date":"2021-09-24","close":17686.2363},{"date":"2021-09-27","close":17741.2246},{"date":"2021-09-28","close":17691.2344},{"date":"2021-09-29","close":17396.2969},{"date":"2021-09-30","close":17366.3047},{"date":"2021-10-01","close":17241.3301},{"date":"2021-10-05","close":17106.3594},{"date":"2021-10-06","close":17291.3203},{"date":"2021-10-07","close":17316.3145},{"date":"2021-10-08","close":17351.3066},{"date":"2021-10-12","close":17391.2988},{"date":"2021-10-13","close":17371.3027},{"date":"2021-10-14","close":17396.2969},{"date":"2021-10-15","close":17656.2422},{"date":"2021-10-18","close":17681.2363},{"date":"2021-10-19","close":17816.209},{"date":"2021-10-20","close":17866.1973},{"date":"2021-10-21","close":17961.1777},{"date":"2021-10-22","close":17976.1738},{"date":"2021-10-25","close":18031.1621},{"date":"2021-10-26","close":18061.1562},{"date":"2021-10-27","close":18106.1465},{"date":"2021-10-28","close":18036.1621},{"date":"2021-10-29","close":18006.168},{"date":"2021-11-01","close":17996.1699},{"date":"2021-11-02","close":18051.1582},{"date":"2021-11-03","close":18231.1191},{"date":"2021-11-04","close":18336.0977},{"date":"2021-11-05","close":18361.0918},{"date":"2021-11-08","close":18406.082},{"date":"2021-11-09","close":18346.0957},{"date":"2021-11-10","close":18371.0898},{"date":"2021-11-11","close":18256.1152},{"date":"2021-11-12","close":18291.1074},{"date":"2021-11-15","close":18331.0977},{"date":"2021-11-16","close":18381.0879},{"date":"2021-11-17","close":18321.1016},{"date":"2021-11-18","close":18391.0859},{"date":"2021-11-19","close":18391.0859},{"date":"2021-11-22","close":18336.0977},{"date":"2021-11-23","close":18236.1191},{"date":"2021-11-24","close":18206.125},{"date":"2021-11-25","close":18196.127},{"date":"2021-11-26","close":18196.127},{"date":"2021-11-29","close":17811.209},{"date":"2021-11-30","close":17766.2188},{"date":"2021-12-01","close":17736.2246},{"date":"2021-12-02","close":17621.25},{"date":"2021-12-03","close":17661.2402},{"date":"2021-12-06","close":17606.252},{"date":"2021-12-07","close":17806.2109},{"date":"2021-12-08","close":18156.1367},{"date":"2021-12-09","close":18196.127},{"date":"2021-12-10","close":18061.1562},{"date":"2021-12-13","close":18041.1602},{"date":"2021-12-14","close":17981.1738},{"date":"2021-12-15","close":17866.1973},{"date":"2021-12-16","close":17971.1758},{"date":"2021-12-17","close":17936.1816},{"date":"2021-12-20","close":17621.25},{"date":"2021-12-21","close":17651.2441},{"date":"2021-12-22","close":17886.1934},{"date":"2021-12-23","close":17986.1719},{"date":"2021-12-24","close":18046.1582},{"date":"2021-12-27","close":18171.1328},{"date":"2021-12-28","close":18186.1289},{"date":"2021-12-29","close":18356.0938},{"date":"2021-12-30","close":18361.0918},{"date":"2022-01-03","close":18316.0},{"date":"2022-01-04","close":18406.082},{"date":"2022-01-05","close":18401.084},{"date":"2022-01-06","close":18101.1484},{"date":"2022-01-07","close":18201.127},{"date":"2022-01-10","close":18061.1562},{"date":"2022-01-11","close":17836.2031},{"date":"2022-01-12","close":18166.1328},{"date":"2022-01-13","close":18136.1406},{"date":"2022-01-14","close":18086.1504},{"date":"2022-01-17","close":18056.1562},{"date":"2022-01-18","close":18061.1562},{"date":"2022-01-19","close":17736.2246},{"date":"2022-01-20","close":17696.2344},{"date":"2022-01-21","close":17561.2617},{"date":"2022-01-24","close":17291.3203},{"date":"2022-01-25","close":17126.3555},{"date":"2022-01-26","close":17011.3789},{"date":"2022-01-27","close":16936.3945},{"date":"2022-01-28","close":16901.4023},{"date":"2022-02-03","close":17401.2969},{"date":"2022-02-04","close":17546.2656},{"date":"2022-02-07","close":17446.2871},{"date":"2022-02-08","close":17456.2852},{"date":"2022-02-09","close":17516.2715},{"date":"2022-02-10","close":17791.2129},{"date":"2022-02-11","close":17526.2695},{"date":"2022-02-14","close":17291.0},{"date":"2022-02-15","close":17171.3457},{"date":"2022-02-16","close":17291.3203},{"date":"2022-02-17","close":17276.3223},{"date":"2022-02-18","close":17271.3242},{"date":"2022-02-21","close":16981.3867},{"date":"2022-02-22","close":16876.4082},{"date":"2022-02-23","close":16931.3965},{"date":"2022-02-24","close":16501.4883},{"date":"2022-02-25","close":16596.4668},{"date":"2022-02-28","close":16596.4668},{"date":"2022-03-02","close":16656.4551},{"date":"2022-03-03","close":16721.4414},{"date":"2022-03-04","close":16671.4512},{"date":"2022-03-07","close":16351.5195},{"date":"2022-03-08","close":16001.5947},{"date":"2022-03-10","close":16316.5273},{"date":"2022-03-11","close":16041.5859},{"date":"2022-03-14","close":16056.583},{"date":"2022-03-15","close":15871.6221},{"date":"2022-03-16","close":16036.5869},{"date":"2022-03-17","close":16551.4766},{"date":"2022-03-18","close":16621.4629},{"date":"2022-03-21","close":16826.418},{"date":"2022-03-22","close":16961.3906},{"date":"2022-03-23","close":17251.3281},{"date":"2022-03-24","close":17076.3652},{"date":"2022-03-25","close":17171.3457},{"date":"2022-03-28","close":17211.3359},{"date":"2022-03-29","close":17306.3164},{"date":"2022-03-30","close":17371.3027},{"date":"2022-03-31","close":17376.3008},{"date":"2022-04-01","close":17126.3555},{"date":"2022-04-04","close":17226.334},{"date":"2022-04-05","close":17276.3223},{"date":"2022-04-06","close":17191.3418},{"date":"2022-04-07","close":17021.377},{"date":"2022-04-08","close":16996.3828},{"date":"2022-04-11","close":16956.3906},{"date":"2022-04-12","close":16581.4707},{"date":"2022-04-13","close":16641.459},{"date":"2022-04-14","close":16886.4062},{"date":"2022-04-15","close":16731.4395},{"date":"2022-04-18","close":16631.4609},{"date":"2022-04-19","close":16711.4434},{"date":"2022-04-20","close":16766.4316},{"date":"2022-04-21","close":16961.3906},{"date":"2022-04-22","close":16741.4375},{"date":"2022-04-25","close":16136.5654},{"date":"2022-04-26","close":16236.5439},{"date":"2022-04-27","close":15866.623},{"date":"2022-04-28","close":15911.6133},{"date":"2022-04-29","close":16021.5898},{"date":"2022-05-02","close":15821.0},{"date":"2022-05-03","close":15816.6338},{"date":"2022-05-04","close":15881.6201},{"date":"2022-05-06","close":15571.6855},{"date":"2022-05-09","close":15411.0},{"date":"2022-05-10","close":15116.7822},{"date":"2022-05-11","close":15051.7969},{"date":"2022-05-12","close":14941.8203},{"date":"2022-05-13","close":14826.8447},{"date":"2022-05-16","close":15111.7842},{"date":"2022-05-17","close":15136.7783},{"date":"2022-05-18","close":15351.7324},{"date":"2022-05-19","close":14921.8242},{"date":"2022-05-20","close":15046.7979},{"date":"2022-05-23","close":15146.7764},{"date":"2022-05-24","close":15086.7891},{"date":"2022-05-25","close":15106.7852},{"date":"2022-05-26","close":15196.7656},{"date":"2022-05-27","close":15486.7041},{"date":"2022-05-30","close":15766.6445},{"date":"2022-05-31","close":15831.6309},{"date":"2022-06-02","close":15546.6914},{"date":"2022-06-03","close":15921.6113},{"date":"2022-06-07","close":15651.6689},{"date":"2022-06-08","close":15776.6426},{"date":"2022-06-09","close":15741.6494},{"date":"2022-06-10","close":15331.7373},{"date":"2022-06-13","close":14726.8652},{"date":"2022-06-14","close":14356.9443},{"date":"2022-06-15","close":14246.9678},{"date":"2022-06-16","close":14381.9395},{"date":"2022-06-17","close":14052.0088},{"date":"2022-06-20","close":13822.0586},{"date":"2022-06-21","close":14196.9785},{"date":"2022-06-22","close":14146.9893},{"date":"2022-06-23","close":14087.002},{"date":"2022-06-24","close":14411.9326},{"date":"2022-06-27","close":14726.8652},{"date":"2022-06-28","close":14716.8682},{"date":"2022-06-29","close":14466.9209},{"date":"2022-06-30","close":14391.9365},{"date":"2022-07-01","close":14251.9668},{"date":"2022-07-04","close":14391.9365},{"date":"2022-07-05","close":14491.916},{"date":"2022-07-06","close":14281.96},{"date":"2022-07-07","close":14426.9297},{"date":"2022-07-08","close":14456.9229},{"date":"2022-07-11","close":14451.9238},{"date":"2022-07-12","close":14306.9551},{"date":"2022-07-13","close":14306.9551},{"date":"2022-07-14","close":14106.9971},{"date":"2022-07-15","close":14121.9941},{"date":"2022-07-18","close":14291.958},{"date":"2022-07-19","close":14276.9609},{"date":"2022-07-20","close":14551.9033},{"date":"2022-07-21","close":14641.8838},{"date":"2022-07-22","close":14846.8398},{"date":"2022-07-25","close":14771.8564},{"date":"2022-07-26","close":14716.8682},{"date":"2022-07-27","close":14716.8682},{"date":"2022-07-28","close":14841.8408},{"date":"2022-07-29","close":15086.7891},{"date":"2022-08-01","close":15226.7588},{"date":"2022-08-02","close":15166.7725},{"date":"2022-08-03","close":15146.7764},{"date":"2022-08-04","close":15301.7432},{"date":"2022-08-05","close":15306.7422},{"date":"2022-08-08","close":15226.7588},{"date":"2022-08-09","close":15336.7354},{"date":"2022-08-10","close":15136.7783},{"date":"2022-08-11","close":15406.7207},{"date":"2022-08-12","close":15551.6904},{"date":"2022-08-16","close":15691.6602},{"date":"2022-08-17","close":15696.6592},{"date":"2022-08-18","close":15636.6719},{"date":"2022-08-19","close":15511.6982},{"date":"2022-08-22","close":15231.7578},{"date":"2022-08-23","close":15186.7676},{"date":"2022-08-24","close":15156.7744},{"date":"2022-08-25","close":15111.7842},{"date":"2022-08-26","close":15421.7178},{"date":"2022-08-29","close":14856.8379},{"date":"2022-08-30","close":14841.8408},{"date":"2022-08-31","close":14736.8633},{"date":"2022-09-01","close":14536.9062},{"date":"2022-09-02","close":14576.8975},{"date":"2022-09-05","close":14541.9053},{"date":"2022-09-06","close":14636.8848},{"date":"2022-09-07","close":14361.9434},{"date":"2022-09-08","close":14496.915},{"date":"2022-09-13","close":15111.7842},{"date":"2022-09-14","close":14621.8877},{"date":"2022-09-15","close":14611.8896},{"date":"2022-09-16","close":14396.9355},{"date":"2022-09-19","close":14356.9443},{"date":"2022-09-20","close":14351.9453},{"date":"2022-09-21","close":14176.9824},{"date":"2022-09-22","close":13922.0371},{"date":"2022-09-23","close":13742.0752},{"date":"2022-09-26","close":13507.125},{"date":"2022-09-27","close":13457.1357},{"date":"2022-09-28","close":13272.1748},{"date":"2022-09-29","close":13577.1104},{"date":"2022-09-30","close":13427.1426},{"date":"2022-10-04","close":13717.0801},{"date":"2022-10-05","close":13967.0273},{"date":"2022-10-06","close":13992.0225},{"date":"2022-10-07","close":13792.0645},{"date":"2022-10-11","close":13187.1934},{"date":"2022-10-12","close":13247.1807},{"date":"2022-10-13","close":13212.1885},{"date":"2022-10-14","close":13432.1416},{"date":"2022-10-17","close":13202.1904},{"date":"2022-10-18","close":13592.1074},{"date":"2022-10-19","close":13727.0781},{"date":"2022-10-20","close":13432.1416},{"date":"2022-10-21","close":13362.1562},{"date":"2022-10-24","close":13612.1025},{"date":"2022-10-25","close":13762.0713},{"date":"2022-10-26","close":13877.0469},{"date":"2022-10-27","close":13952.0303},{"date":"2022-10-28","close":13812.0605},{"date":"2022-10-31","close":14161.9863},{"date":"2022-11-01","close":13982.0244},{"date":"2022-11-02","close":14101.999},{"date":"2022-11-03","close":13817.0596},{"date":"2022-11-04","close":13717.0801},{"date":"2022-11-07","close":13807.0615},{"date":"2022-11-08","close":14077.0039},{"date":"2022-11-09","close":14047.0107},{"date":"2022-11-10","close":13932.0352},{"date":"2022-11-11","close":14631.8857},{"date":"2022-11-14","close":14766.8574},{"date":"2022-11-15","close":14731.8643},{"date":"2022-11-16","close":14826.8447},{"date":"2022-11-17","close":14756.8594},{"date":"2022-11-18","close":14606.8916},{"date":"2022-11-21","close":14711.8691},{"date":"2022-11-22","close":14661.8799},{"date":"2022-11-23","close":14696.8721},{"date":"2022-11-24","close":14851.8389},{"date":"2022-11-25","close":14896.8291},{"date":"2022-11-28","close":14871.835},{"date":"2022-11-29","close":14746.8613},{"date":"2022-11-30","close":14776.8555},{"date":"2022-12-01","close":15226.7588},{"date":"2022-12-02","close":15066.793},{"date":"2022-12-05","close":14941.8203},{"date":"2022-12-06","close":14941.8203},{"date":"2022-12-07","close":14696.8721},{"date":"2022-12-08","close":14651.8818},{"date":"2022-12-09","close":14706.8701},{"date":"2022-12-12","close":14681.875},{"date":"2022-12-13","close":14661.8799},{"date":"2022-12-14","close":14806.8486},{"date":"2022-12-15","close":14836.8418},{"date":"2022-12-16","close":14376.9404},{"date":"2022-12-19","close":14436.9277},{"date":"2022-12-20","close":14241.9688},{"date":"2022-12-21","close":14311.9541},{"date":"2022-12-22","close":14636.8848},{"date":"2022-12-23","close":14356.9443},{"date":"2022-12-26","close":14496.915},{"date":"2022-12-27","close":14561.9004},{"date":"2022-12-28","close":14436.9277},{"date":"2022-12-29","close":14321.9521},{"date":"2023-01-02","close":14601.8926},{"date":"2023-01-03","close":14326.9512},{"date":"2023-01-04","close":14466.9209},{"date":"2023-01-05","close":14471.9199},{"date":"2023-01-06","close":14516.9102},{"date":"2023-01-09","close":14816.8467},{"date":"2023-01-10","close":14671.877},{"date":"2023-01-11","close":14771.8564},{"date":"2023-01-12","close":14951.8174},{"date":"2023-01-13","close":15006.8057},{"date":"2023-01-16","close":15211.7627},{"date":"2023-01-17","close":15156.7744},{"date":"2023-01-18","close":15166.7725},{"date":"2023-01-19","close":15011.8047},{"date":"2023-01-20","close":14971.8135},{"date":"2023-01-25","close":15236.7568},{"date":"2023-01-26","close":15291.7451},{"date":"2023-01-27","close":15316.7402},{"date":"2023-01-30","close":15311.7412},{"date":"2023-01-31","close":15206.7637},{"date":"2023-02-01","close":15431.7158},{"date":"2023-02-02","close":15516.6973},{"date":"2023-02-03","close":15571.6855},{"date":"2023-02-06","close":15461.709},{"date":"2023-02-07","close":15416.7188},{"date":"2023-02-08","close":15541.6924},{"date":"2023-02-09","close":15461.709},{"date":"2023-02-10","close":15376.7275},{"date":"2023-02-13","close":15326.7383},{"date":"2023-02-14","close":15511.6982},{"date":"2023-02-15","close":15441.7139},{"date":"2023-02-16","close":15546.6914},{"date":"2023-02-17","close":15366.7295},{"date":"2023-02-20","close":15366.7295},{"date":"2023-02-21","close":15321.7393},{"date":"2023-02-22","close":15191.7666},{"date":"2023-02-23","close":15091.7881},{"date":"2023-02-24","close":15086.7891},{"date":"2023-02-27","close":14951.8174},{"date":"2023-02-28","close":14951.8174},{"date":"2023-03-02","close":15011.8047},{"date":"2023-03-03","close":15051.7969},{"date":"2023-03-06","close":15246.7549},{"date":"2023-03-07","close":15266.751},{"date":"2023-03-08","close":15071.792},{"date":"2023-03-09","close":15061.7939},{"date":"2023-03-10","close":14946.8184},{"date":"2023-03-13","close":15036.7998},{"date":"2023-03-14","close":14641.8838},{"date":"2023-03-15","close":14781.8535},{"date":"2023-03-16","close":14581.8965},{"date":"2023-03-17","close":14716.8682},{"date":"2023-03-20","close":14686.874},{"date":"2023-03-21","close":14756.8594},{"date":"2023-03-22","close":14966.8145},{"date":"2023-03-23","close":14831.8438},{"date":"2023-03-24","close":14941.8203},{"date":"2023-03-27","close":14896.8291},{"date":"2023-03-28","close":14951.8174},{"date":"2023-03-29","close":14951.8174},{"date":"2023-03-30","close":15081.79},{"date":"2023-03-31","close":15201.7646},{"date":"2023-04-03","close":15396.7227},{"date":"2023-04-04","close":15396.7227},{"date":"2023-04-05","close":15396.7227},{"date":"2023-04-06","close":15206.7637},{"date":"2023-04-07","close":15386.7256},{"date":"2023-04-10","close":15406.7207},{"date":"2023-04-11","close":15426.7168},{"date":"2023-04-12","close":15466.708},{"date":"2023-04-13","close":15406.7207},{"date":"2023-04-14","close":15471.707},{"date":"2023-04-17","close":15596.6807},{"date":"2023-04-18","close":15611.6777},{"date":"2023-04-19","close":15616.6758},{"date":"2023-04-20","close":15566.6865},{"date":"2023-04-21","close":15411.7197},{"date":"2023-04-24","close":15476.7061},{"date":"2023-04-25","close":15536.6934},{"date":"2023-04-26","close":15421.7178},{"date":"2023-04-27","close":15216.7617},{"date":"2023-04-28","close":15486.7041},{"date":"2023-05-02","close":15466.708},{"date":"2023-05-03","close":15446.7129},{"date":"2023-05-04","close":15416.7188},{"date":"2023-05-08","close":15561.6875},{"date":"2023-05-09","close":15436.7148},{"date":"2023-05-10","close":15386.7256},{"date":"2023-05-11","close":15426.7168},{"date":"2023-05-12","close":15426.7168},{"date":"2023-05-15","close":15461.709},{"date":"2023-05-16","close":15531.6943},{"date":"2023-05-17","close":15461.709},{"date":"2023-05-18","close":15461.0},{"date":"2023-05-19","close":15656.668},{"date":"2023-05-22","close":15646.6699},{"date":"2023-05-23","close":15646.6699},{"date":"2023-05-24","close":15511.0},{"date":"2023-05-25","close":15381.7266},{"date":"2023-05-26","close":15376.7275},{"date":"2023-05-30","close":15591.6816},{"date":"2023-05-31","close":15506.6992},{"date":"2023-06-01","close":15391.7236},{"date":"2023-06-02","close":15541.6924},{"date":"2023-06-05","close":15646.6699},{"date":"2023-06-07","close":15726.6533},{"date":"2023-06-08","close":15616.6758},{"date":"2023-06-09","close":15706.6572},{"date":"2023-06-12","close":15761.6455},{"date":"2023-06-13","close":15856.625},{"date":"2023-06-14","close":15971.6006},{"date":"2023-06-15","close":16116.5703},{"date":"2023-06-16","close":16146.5635},{"date":"2023-06-19","close":16146.5635},{"date":"2023-06-20","close":16176.5566},{"date":"2023-06-21","close":16121.5684},{"date":"2023-06-22","close":16056.583},{"date":"2023-06-23","close":15886.6191},{"date":"2023-06-26","close":15911.6133},{"date":"2023-06-27","close":15886.6191},{"date":"2023-06-28","close":15951.6045},{"date":"2023-06-29","close":15936.6084},{"date":"2023-06-30","close":15881.6201},{"date":"2023-07-03","close":16216.0},{"date":"2023-07-04","close":16126.0},{"date":"2023-07-05","close":16151.0},{"date":"2023-07-06","close":16046.0},{"date":"2023-07-07","close":15826.6318},{"date":"2023-07-10","close":15966.6016},{"date":"2023-07-11","close":16046.0},{"date":"2023-07-12","close":16031.0},{"date":"2023-07-13","close":16256.0},{"date":"2023-07-14","close":16501.4883},{"date":"2023-07-17","close":16456.498},{"date":"2023-07-18","close":16496.0},{"date":"2023-07-19","close":16526.4824},{"date":"2023-07-20","close":16556.4766},{"date":"2023-07-21","close":16541.4785},{"date":"2023-07-24","close":16541.4785},{"date":"2023-07-25","close":16566.0},{"date":"2023-07-26","close":16531.4824},{"date":"2023-07-27","close":16696.0},{"date":"2023-07-28","close":16631.4609},{"date":"2023-07-31","close":16801.0},{"date":"2023-08-01","close":16781.0},{"date":"2023-08-02","close":16551.0},{"date":"2023-08-03","close":16431.502},{"date":"2023-08-04","close":16391.5117},{"date":"2023-08-07","close":16341.5215},{"date":"2023-08-08","close":16421.5059},{"date":"2023-08-09","close":16371.5156},{"date":"2023-08-10","close":16286.5332},{"date":"2023-08-11","close":16316.5273},{"date":"2023-08-14","close":16201.5518},{"date":"2023-08-16","close":16066.5801},{"date":"2023-08-17","close":15856.625},{"date":"2023-08-18","close":15816.6338},{"date":"2023-08-21","close":15661.667},{"date":"2023-08-22","close":15831.6309},{"date":"2023-08-23","close":15831.6309},{"date":"2023-08-24","close":15956.6035},{"date":"2023-08-25","close":15796.6377},{"date":"2023-08-28","close":15901.6152},{"date":"2023-08-29","close":16001.5947},{"date":"2023-08-30","close":16231.5449},{"date":"2023-08-31","close":16256.54},{"date":"2023-09-01","close":16116.5703},{"date":"2023-09-04","close":16276.5361},{"date":"2023-09-05","close":16151.5625},{"date":"2023-09-06","close":16176.5566},{"date":"2023-09-07","close":15936.6084},{"date":"2023-09-08","close":15886.6191},{"date":"2023-09-11","close":16046.585},{"date":"2023-09-12","close":16006.5928},{"date":"2023-09-13","close":16086.5762},{"date":"2023-09-14","close":16086.5762},{"date":"2023-09-15","close":16196.5527},{"date":"2023-09-18","close":16096.5742},{"date":"2023-09-19","close":15991.5967},{"date":"2023-09-20","close":16076.5781},{"date":"2023-09-21","close":15921.6113},{"date":"2023-09-22","close":15541.6924},{"date":"2023-09-25","close":15706.6572},{"date":"2023-09-26","close":15731.6514},{"date":"2023-09-27","close":15351.7324},{"date":"2023-10-04","close":15211.7627},{"date":"2023-10-05","close":15306.7422},{"date":"2023-10-06","close":15181.7686},{"date":"2023-10-10","close":15426.7168},{"date":"2023-10-11","close":15626.6738},{"date":"2023-10-12","close":15701.6582},{"date":"2023-10-13","close":15701.6582},{"date":"2023-10-16","close":15581.6836},{"date":"2023-10-17","close":15561.6875},{"date":"2023-10-18","close":15686.6611},{"date":"2023-10-19","close":15441.7139},{"date":"2023-10-20","close":15166.7725},{"date":"2023-10-23","close":15091.7881},{"date":"2023-10-24","close":15211.7627},{"date":"2023-10-25","close":15231.7578},{"date":"2023-10-26","close":14961.8154},{"date":"2023-10-27","close":15026.8018},{"date":"2023-10-30","close":14876.834},{"date":"2023-10-31","close":14956.8164},{"date":"2023-11-01","close":14911.8262},{"date":"2023-11-02","close":15136.7783},{"date":"2023-11-03","close":15351.7324},{"date":"2023-11-06","close":15536.6934},{"date":"2023-11-07","close":15546.6914},{"date":"2023-11-08","close":15516.6973},{"date":"2023-11-09","close":15576.6846},{"date":"2023-11-10","close":15576.6846},{"date":"2023-11-13","close":15631.6729},{"date":"2023-11-14","close":15641.6709},{"date":"2023-11-15","close":16156.5615},{"date":"2023-11-16","close":15996.5957},{"date":"2023-11-17","close":16146.5635},{"date":"2023-11-20","close":16081.5771},{"date":"2023-11-21","close":16191.5537},{"date":"2023-11-22","close":16191.5537},{"date":"2023-11-23","close":16176.5566},{"date":"2023-11-24","close":16206.5508},{"date":"2023-11-27","close":16231.5449},{"date":"2023-11-28","close":16256.54},{"date":"2023-11-29","close":16441.5},{"date":"2023-11-30","close":16196.5527},{"date":"2023-12-01","close":16381.5137},{"date":"2023-12-04","close":16481.4922},{"date":"2023-12-05","close":16226.5469},{"date":"2023-12-06","close":16256.54},{"date":"2023-12-07","close":16196.5527},{"date":"2023-12-08","close":16406.5078},{"date":"2023-12-11","close":16466.4961},{"date":"2023-12-12","close":16586.4707},{"date":"2023-12-13","close":16576.4727},{"date":"2023-12-14","close":16746.4355},{"date":"2023-12-15","close":16741.4375},{"date":"2023-12-18","close":16766.4316},{"date":"2023-12-19","close":16776.4297},{"date":"2023-12-20","close":16966.3887},{"date":"2023-12-21","close":16881.4062},{"date":"2023-12-22","close":16871.4102},{"date":"2023-12-26","close":17041.373},{"date":"2023-12-27","close":17121.3555},{"date":"2023-12-28","close":17226.334},{"date":"2024-01-02","close":17201.3398},{"date":"2024-01-03","close":16846.4141},{"date":"2024-01-04","close":16696.4473},{"date":"2024-01-05","close":16666.4531},{"date":"2024-01-08","close":16841.416},{"date":"2024-01-09","close":16861.4121},{"date":"2024-01-10","close":16861.4121},{"date":"2024-01-11","close":17026.377},{"date":"2024-01-12","close":16891.4043},{"date":"2024-01-15","close":17006.3809},{"date":"2024-01-16","close":16986.3848},{"date":"2024-01-17","close":16806.4238},{"date":"2024-01-18","close":16786.0},{"date":"2024-01-19","close":16746.4355},{"date":"2024-01-22","close":17026.377},{"date":"2024-01-23","close":17136.3535},{"date":"2024-01-24","close":17161.3477},{"date":"2024-01-25","close":17171.3457},{"date":"2024-01-26","close":17081.3652},{"date":"2024-01-29","close":17126.3555},{"date":"2024-01-30","close":17181.3438},{"date":"2024-01-31","close":17261.3262},{"date":"2024-02-01","close":17136.3535},{"date":"2024-02-02","close":17281.3223},{"date":"2024-02-05","close":17261.3262},{"date":"2024-02-06","close":17336.3105},{"date":"2024-02-07","close":17426.291},{"date":"2024-02-08","close":17531.2695},{"date":"2024-02-13","close":17486.2793},{"date":"2024-02-14","close":17206.3379},{"date":"2024-02-15","close":17621.25},{"date":"2024-02-16","close":17596.2559},{"date":"2024-02-19","close":17596.2559},{"date":"2024-02-20","close":17681.2363},{"date":"2024-02-21","close":17681.2363},{"date":"2024-02-22","close":17651.2441},{"date":"2024-02-23","close":17806.2109},{"date":"2024-02-26","close":17926.1855},{"date":"2024-02-27","close":17886.1934},{"date":"2024-02-28","close":17756.2207},{"date":"2024-02-29","close":17716.2285},{"date":"2024-03-04","close":18061.1562},{"date":"2024-03-05","close":17991.1699},{"date":"2024-03-06","close":17856.1992},{"date":"2024-03-07","close":17946.1797},{"date":"2024-03-08","close":18116.1445},{"date":"2024-03-11","close":18096.1484},{"date":"2024-03-12","close":18096.1484},{"date":"2024-03-13","close":18146.1387},{"date":"2024-03-14","close":18256.1152},{"date":"2024-03-15","close":18166.1328},{"date":"2024-03-18","close":18081.1523},{"date":"2024-03-19","close":18076.1523},{"date":"2024-03-20","close":18086.1504},{"date":"2024-03-21","close":18371.0898},{"date":"2024-03-22","close":18401.084},{"date":"2024-03-25","close":18411.082},{"date":"2024-03-26","close":18366.0918},{"date":"2024-03-27","close":18336.0977},{"date":"2024-03-28","close":18311.1035},{"date":"2024-03-29","close":18406.082},{"date":"2024-04-01","close":18411.082},{"date":"2024-04-02","close":18361.0918},{"date":"2024-04-03","close":18246.1172},{"date":"2024-04-04","close":18371.0898},{"date":"2024-04-05","close":18151.1367},{"date":"2024-04-08","close":18301.1055},{"date":"2024-04-09","close":18316.1016},{"date":"2024-04-11","close":18086.1504},{"date":"2024-04-12","close":18221.1211},{"date":"2024-04-15","close":17996.1699},{"date":"2024-04-16","close":17796.2129},{"date":"2024-04-17","close":17741.2246},{"date":"2024-04-18","close":17531.2695},{"date":"2024-04-19","close":17486.2793},{"date":"2024-04-22","close":17441.2871},{"date":"2024-04-23","close":17656.2422},{"date":"2024-04-24","close":17851.2012},{"date":"2024-04-25","close":17871.1973},{"date":"2024-04-26","close":17806.2109},{"date":"2024-04-29","close":17976.1738},{"date":"2024-04-30","close":18041.1602},{"date":"2024-05-02","close":17771.2168},{"date":"2024-05-03","close":17956.1777},{"date":"2024-05-07","close":18146.1387},{"date":"2024-05-08","close":18161.1348},{"date":"2024-05-09","close":18161.1348},{"date":"2024-05-10","close":18356.0938},{"date":"2024-05-13","close":18381.0879},{"date":"2024-05-14","close":18241.1172},{"date":"2024-05-16","close":18596.043},{"date":"2024-05-17","close":18506.0605},{"date":"2024-05-20","close":18696.0215},{"date":"2024-05-21","close":18711.0176},{"date":"2024-05-22","close":18716.0156},{"date":"2024-05-23","close":18691.0215},{"date":"2024-05-24","close":18536.0547},{"date":"2024-05-27","close":18671.0254},{"date":"2024-05-28","close":18686.0234},{"date":"2024-05-29","close":18461.0703},{"date":"2024-05-30","close":18431.0781},{"date":"2024-05-31","close":18236.1191},{"date":"2024-06-03","close":18501.0625},{"date":"2024-06-04","close":18496.0625},{"date":"2024-06-05","close":18521.0586},{"date":"2024-06-07","close":18671.0254},{"date":"2024-06-10","close":18666.0273},{"date":"2024-06-11","close":18681.0234},{"date":"2024-06-12","close":18691.0215},{"date":"2024-06-13","close":18731.0137},{"date":"2024-06-14","close":18726.0137},{"date":"2024-06-17","close":18711.0176},{"date":"2024-06-18","close":18751.0098},{"date":"2024-06-19","close":18865.9844},{"date":"2024-06-20","close":18875.9824},{"date":"2024-06-21","close":18910.9746},{"date":"2024-06-24","close":18825.9941},{"date":"2024-06-25","close":18855.9863},{"date":"2024-06-26","close":18905.9766},{"date":"2024-06-27","close":18885.9805},{"date":"2024-06-28","close":18910.9746},{"date":"2024-07-01","close":18900.9766},{"date":"2024-07-02","close":18756.0078},{"date":"2024-07-03","close":18915.9746},{"date":"2024-07-04","close":19150.9238},{"date":"2024-07-05","close":19190.916},{"date":"2024-07-08","close":19225.9082},{"date":"2024-07-09","close":19110.9316},{"date":"2024-07-10","close":19250.9023},{"date":"2024-07-11","close":19340.8828},{"date":"2024-07-12","close":19330.8848},{"date":"2024-07-15","close":19640.8203},{"date":"2024-07-16","close":19415.8672},{"date":"2024-07-17","close":19575.834},{"date":"2024-07-18","close":19350.8809},{"date":"2024-07-19","close":19175.918},{"date":"2024-07-22","close":19080.9395},{"date":"2024-07-23","close":19195.9141},{"date":"2024-07-24","close":19195.9141},{"date":"2024-07-25","close":18825.9941},{"date":"2024-07-26","close":18726.0137},{"date":"2024-07-29","close":18845.9883},{"date":"2024-07-30","close":18895.9785},{"date":"2024-07-31","close":18915.9746},{"date":"2024-08-01","close":19125.9297},{"date":"2024-08-02","close":18791.0},{"date":"2024-08-05","close":18046.1582},{"date":"2024-08-06","close":17726.2266},{"date":"2024-08-07","close":18341.0957},{"date":"2024-08-08","close":18096.1484},{"date":"2024-08-09","close":18281.1094},{"date":"2024-08-12","close":18496.0625},{"date":"2024-08-13","close":18436.0762},{"date":"2024-08-14","close":18706.0195},{"date":"2024-08-16","close":19265.9004},{"date":"2024-08-19","close":19295.8926},{"date":"2024-08-20","close":19350.8809},{"date":"2024-08-21","close":19375.877},{"date":"2024-08-22","close":19340.8828},{"date":"2024-08-23","close":19245.9043},{"date":"2024-08-26","close":19535.8418},{"date":"2024-08-27","close":19370.0},{"date":"2024-08-28","close":19385.875},{"date":"2024-08-29","close":19385.875},{"date":"2024-08-30","close":19440.8633},{"date":"2024-09-02","close":19585.832},{"date":"2024-09-03","close":19395.8711},{"date":"2024-09-04","close":19175.918},{"date":"2024-09-05","close":19150.9238},{"date":"2024-09-06","close":19130.9277},{"date":"2024-09-09","close":18631.0352},{"date":"2024-09-10","close":18895.9785},{"date":"2024-09-11","close":18895.9785},{"date":"2024-09-12","close":19065.9414},{"date":"2024-09-13","close":19200.9141},{"date":"2024-09-19","close":19370.877},{"date":"2024-09-20","close":19620.8242},{"date":"2024-09-23","close":19625.8223},{"date":"2024-09-24","close":19665.8145},{"date":"2024-09-25","close":19705.8066},{"date":"2024-09-26","close":19765.793},{"date":"2024-09-27","close":19805.7852},{"date":"2024-09-30","close":19790.7871},{"date":"2024-10-02","close":19835.7773},{"date":"2024-10-04","close":19590.8301},{"date":"2024-10-07","close":19810.7832},{"date":"2024-10-08","close":19700.8066},{"date":"2024-10-10","close":19800.7852},{"date":"2024-10-11","close":19790.7871},{"date":"2024-10-14","close":19900.7637},{"date":"2024-10-15","close":20035.7363},{"date":"2024-10-16","close":19730.8008},{"date":"2024-10-17","close":19840.7773},{"date":"2024-10-18","close":19905.7637},{"date":"2024-10-21","close":20010.7402},{"date":"2024-10-22","close":19820.7812},{"date":"2024-10-23","close":19880.7695},{"date":"2024-10-24","close":19695.8086},{"date":"2024-10-25","close":19685.8105},{"date":"2024-10-28","close":19505.8477},{"date":"2024-10-29","close":19775.791},{"date":"2024-10-30","close":19755.0},{"date":"2024-10-31","close":19520.8457},{"date":"2024-11-01","close":19290.8945},{"date":"2024-11-04","close":19390.873},{"date":"2024-11-05","close":19300.0},{"date":"2024-11-06","close":19545.8398},{"date":"2024-11-07","close":19835.7773},{"date":"2024-11-08","close":19860.7734},{"date":"2024-11-11","close":19695.8086},{"date":"2024-11-12","close":19720.8027},{"date":"2024-11-13","close":19780.7891},{"date":"2024-11-14","close":19700.8066},{"date":"2024-11-15","close":19840.7773},{"date":"2024-11-18","close":19640.8203},{"date":"2024-11-19","close":19725.8008},{"date":"2024-11-20","close":19855.7734},{"date":"2024-11-21","close":19815.7832},{"date":"2024-11-22","close":19815.7832},{"date":"2024-11-25","close":19990.7461},{"date":"2024-11-26","close":20015.7402},{"date":"2024-11-27","close":19990.7461},{"date":"2024-11-28","close":20035.7363},{"date":"2024-11-29","close":20045.7344},{"date":"2024-12-02","close":20195.7012},{"date":"2024-12-03","close":20145.7129},{"date":"2024-12-04","close":20255.6895},{"date":"2024-12-05","close":20380.6621},{"date":"2024-12-06","close":20380.6621},{"date":"2024-12-09","close":20375.6641},{"date":"2024-12-10","close":20350.668},{"date":"2024-12-11","close":20055.7324},{"date":"2024-12-12","close":20315.6758},{"date":"2024-12-13","close":20010.7402},{"date":"2024-12-16","close":20220.6973},{"date":"2024-12-17","close":20260.6875},{"date":"2024-12-18","close":20045.7344},{"date":"2024-12-19","close":19400.8711},{"date":"2024-12-20","close":19525.8438},{"date":"2024-12-23","close":19655.8164},{"date":"2024-12-24","close":19755.7949},{"date":"2024-12-26","close":19910.7617},{"date":"2024-12-27","close":19990.7461},{"date":"2024-12-30","close":19775.791},{"date":"2025-01-02","close":19480.8535},{"date":"2025-01-03","close":19510.8477},{"date":"2025-01-06","close":19580.832},{"date":"2025-01-07","close":19860.7734},{"date":"2025-01-08","close":19750.7969},{"date":"2025-01-09","close":19470.8555},{"date":"2025-01-10","close":19690.8086},{"date":"2025-01-13","close":19205.9121},{"date":"2025-01-14","close":19340.8828},{"date":"2025-01-15","close":19420.8672},{"date":"2025-01-16","close":19610.8262},{"date":"2025-01-17","close":19725.8008},{"date":"2025-01-20","close":19940.7559},{"date":"2025-01-21","close":19765.793},{"date":"2025-01-22","close":20010.7402},{"date":"2025-01-23","close":20015.7402},{"date":"2025-01-24","close":20185.7031},{"date":"2025-01-31","close":20200.7012},{"date":"2025-02-03","close":19965.75},{"date":"2025-02-04","close":19890.7656},{"date":"2025-02-05","close":20175.7051},{"date":"2025-02-06","close":20255.6895},{"date":"2025-02-07","close":20195.7012},{"date":"2025-02-10","close":20115.7188},{"date":"2025-02-11","close":20145.7129},{"date":"2025-02-12","close":20060.7305},{"date":"2025-02-13","close":20060.7305},{"date":"2025-02-14","close":20360.666},{"date":"2025-02-17","close":20515.6328},{"date":"2025-02-18","close":20585.6191},{"date":"2025-02-19","close":20605.6152},{"date":"2025-02-20","close":20560.623},{"date":"2025-02-21","close":20500.6367},{"date":"2025-02-24","close":20065.7285},{"date":"2025-02-25","close":20110.7207},{"date":"2025-02-26","close":19875.7695},{"date":"2025-02-27","close":19960.752},{"date":"2025-02-28","close":19765.793},{"date":"2025-03-04","close":19785.7891},{"date":"2025-03-05","close":19655.8164},{"date":"2025-03-06","close":20045.7344},{"date":"2025-03-07","close":19835.7773},{"date":"2025-03-10","close":19720.8027},{"date":"2025-03-11","close":19285.8945},{"date":"2025-03-12","close":19305.8906},{"date":"2025-03-13","close":19305.8906},{"date":"2025-03-14","close":19205.9121},{"date":"2025-03-17","close":19565.8359},{"date":"2025-03-18","close":19610.8262},{"date":"2025-03-19","close":19680.8105},{"date":"2025-03-20","close":19830.7793},{"date":"2025-03-21","close":19700.8066},{"date":"2025-03-24","close":19685.8105},{"date":"2025-03-25","close":19920.7598},{"date":"2025-03-26","close":19950.7539},{"date":"2025-03-27","close":19655.8164},{"date":"2025-03-28","close":19560.8359},{"date":"2025-03-31","close":19295.8926},{"date":"2025-04-01","close":19320.8887},{"date":"2025-04-02","close":19460.8574},{"date":"2025-04-03","close":19255.9023},{"date":"2025-04-04","close":18696.0215},{"date":"2025-04-07","close":17556.2637},{"date":"2025-04-08","close":17376.3008},{"date":"2025-04-09","close":17226.334},{"date":"2025-04-10","close":18301.1055},{"date":"2025-04-11","close":18276.1094},{"date":"2025-04-14","close":18566.0488},{"date":"2025-04-15","close":18781.002},{"date":"2025-04-16","close":18721.0156},{"date":"2025-04-17","close":18471.0684},{"date":"2025-04-18","close":18526.0566},{"date":"2025-04-21","close":18526.0566},{"date":"2025-04-22","close":18326.0996},{"date":"2025-04-23","close":18800.998},{"date":"2025-04-24","close":18825.9941},{"date":"2025-04-25","close":19200.9141},{"date":"2025-04-28","close":19130.9277},{"date":"2025-04-29","close":19375.877},{"date":"2025-04-30","close":19400.8711},{"date":"2025-05-02","close":19590.8301},{"date":"2025-05-07","close":19690.8086},{"date":"2025-05-08","close":19500.8496},{"date":"2025-05-09","close":19760.7949},{"date":"2025-05-12","close":19815.7832},{"date":"2025-05-13","close":20250.6895},{"date":"2025-05-14","close":20375.6641},{"date":"2025-05-15","close":20410.6562},{"date":"2025-05-16","close":20415.6543},{"date":"2025-05-19","close":20340.6699},{"date":"2025-05-20","close":20610.6133},{"date":"2025-05-21","close":20520.6328},{"date":"2025-05-22","close":20190.7031},{"date":"2025-05-23","close":20175.7051},{"date":"2025-05-26","close":20235.6934},{"date":"2025-05-27","close":20245.6914},{"date":"2025-05-28","close":20495.6387},{"date":"2025-05-29","close":20315.6758},{"date":"2025-05-30","close":20325.6738},{"date":"2025-06-02","close":20300.6797},{"date":"2025-06-04","close":20540.6289},{"date":"2025-06-05","close":20675.5996},{"date":"2025-06-09","close":20765.5801},{"date":"2025-06-10","close":20775.5781},{"date":"2025-06-11","close":20690.5957},{"date":"2025-06-12","close":20855.5605},{"date":"2025-06-13","close":20615.6113},{"date":"2025-06-16","close":20640.6074},{"date":"2025-06-17","close":20805.5723},{"date":"2025-06-18","close":20645.6055},{"date":"2025-06-19","close":20595.6172},{"date":"2025-06-20","close":20595.6172},{"date":"2025-06-23","close":20490.6387},{"date":"2025-06-24","close":20765.5801},{"date":"2025-06-25","close":20915.5488},{"date":"2025-06-26","close":20775.5781},{"date":"2025-06-27","close":21015.5273},{"date":"2025-06-30","close":21185.4902},{"date":"2025-07-01","close":21100.5098},{"date":"2025-07-02","close":21075.5137},{"date":"2025-07-03","close":21160.4961},{"date":"2025-07-04","close":21280.4707},{"date":"2025-07-07","close":21405.4434},{"date":"2025-07-08","close":21285.4707},{"date":"2025-07-09","close":21285.4707},{"date":"2025-07-10","close":21425.4395},{"date":"2025-07-11","close":21455.4336},{"date":"2025-07-14","close":21185.4902},{"date":"2025-07-15","close":21400.4453},{"date":"2025-07-16","close":21340.459},{"date":"2025-07-17","close":21200.4883},{"date":"2025-07-18","close":21350.4551},{"date":"2025-07-21","close":21530.418},{"date":"2025-07-22","close":21395.4473},{"date":"2025-07-23","close":21470.4297},{"date":"2025-07-24","close":21825.3555},{"date":"2025-07-25","close":21740.373},{"date":"2025-07-28","close":21780.3652},{"date":"2025-07-29","close":21740.373},{"date":"2025-07-30","close":21685.3848},{"date":"2025-07-31","close":21670.3887},{"date":"2025-08-01","close":21475.4297},{"date":"2025-08-04","close":21230.4805},{"date":"2025-08-05","close":21385.4492},{"date":"2025-08-06","close":21410.4434},{"date":"2025-08-07","close":21610.4004},{"date":"2025-08-08","close":21645.3926},{"date":"2025-08-11","close":21660.3906},{"date":"2025-08-12","close":21620.3984},{"date":"2025-08-13","close":21905.3379},{"date":"2025-08-14","close":21930.332},{"date":"2025-08-18","close":22165.2832},{"date":"2025-08-19","close":21985.3203},{"date":"2025-08-20","close":21890.3418},{"date":"2025-08-21","close":21755.3691},{"date":"2025-08-22","close":21680.3848},{"date":"2025-08-25","close":22080.3008},{"date":"2025-08-26","close":21985.3203},{"date":"2025-08-27","close":22035.3105},{"date":"2025-08-28","close":22070.3027},{"date":"2025-08-29","close":22125.291},{"date":"2025-09-01","close":21945.3301},{"date":"2025-09-02","close":21995.3184},{"date":"2025-09-03","close":21810.3574},{"date":"2025-09-04","close":21915.3359},{"date":"2025-09-05","close":22085.2988},{"date":"2025-09-08","close":22080.3008},{"date":"2025-09-09","close":22085.2988},{"date":"2025-09-10","close":22240.2656},{"date":"2025-09-11","close":22110.2949},{"date":"2025-09-12","close":22305.252},{"date":"2025-09-15","close":22490.2129},{"date":"2025-09-16","close":22640.1816},{"date":"2025-09-17","close":22580.1934},{"date":"2025-09-18","close":22405.2305},{"date":"2025-09-19","close":22645.1797},{"date":"2025-09-22","close":22700.168},{"date":"2025-09-23","close":22670.1758},{"date":"2025-09-24","close":22665.1758},{"date":"2025-09-25","close":22450.2227},{"date":"2025-09-26","close":22495.2129},{"date":"2025-09-29","close":22595.1914},{"date":"2025-09-30","close":22685.1719},{"date":"2025-10-01","close":22685.1719},{"date":"2025-10-02","close":22705.168},{"date":"2025-10-10","close":22930.1191},{"date":"2025-10-13","close":22435.2246},{"date":"2025-10-14","close":22440.2246},{"date":"2025-10-15","close":22680.1738},{"date":"2025-10-16","close":22680.1738},{"date":"2025-10-17","close":22690.1699},{"date":"2025-10-20","close":22705.168},{"date":"2025-10-21","close":22865.1328},{"date":"2025-10-22","close":22905.125},{"date":"2025-10-23","close":22800.1465},{"date":"2025-10-24","close":22950.1152},{"date":"2025-10-27","close":23150.0723},{"date":"2025-10-28","close":23335.0332},{"date":"2025-10-29","close":23345.0312},{"date":"2025-10-30","close":23320.0371},{"date":"2025-10-31","close":23175.0684},{"date":"2025-11-03","close":23185.0664},{"date":"2025-11-04","close":23170.0684},{"date":"2025-11-05","close":22920.1211},{"date":"2025-11-06","close":23045.0957},{"date":"2025-11-07","close":22790.1504},{"date":"2025-11-10","close":22795.1484},{"date":"2025-11-11","close":23045.0957},{"date":"2025-11-12","close":23245.0527},{"date":"2025-11-13","close":23305.0391},{"date":"2025-11-14","close":23005.1035},{"date":"2025-11-17","close":22785.1504},{"date":"2025-11-18","close":22680.1738},{"date":"2025-11-19","close":22455.2207},{"date":"2025-11-20","close":22510.209},{"date":"2025-11-21","close":22195.2754},{"date":"2025-11-24","close":22355.2422},{"date":"2025-11-25","close":22600.1895},{"date":"2025-11-26","close":22850.1367},{"date":"2025-11-27","close":23035.0977},{"date":"2025-11-28","close":23020.0996},{"date":"2025-12-01","close":23100.084},{"date":"2025-12-02","close":23030.0977},{"date":"2025-12-03","close":23115.0801},{"date":"2025-12-04","close":23020.0996},{"date":"2025-12-05","close":23245.0527},{"date":"2025-12-08","close":23115.0801},{"date":"2025-12-09","close":23205.0605},{"date":"2025-12-10","close":23160.0703},{"date":"2025-12-11","close":23285.0449},{"date":"2025-12-12","close":23360.0273},{"date":"2025-12-15","close":23185.0664},{"date":"2025-12-16","close":23115.0801},{"date":"2025-12-17","close":22995.1055},{"date":"2025-12-18","close":22850.1367},{"date":"2025-12-19","close":22995.1055},{"date":"2025-12-22","close":23205.0605},{"date":"2025-12-23","close":23360.0273},{"date":"2025-12-24","close":23495.0},{"date":"2025-12-26","close":23495.0},{"date":"2025-12-29","close":23485.0},{"date":"2025-12-30","close":23425.0},{"date":"2026-01-02","close":23380.0},{"date":"2026-01-05","close":23465.0},{"date":"2026-01-06","close":23500.0},{"date":"2026-01-07","close":23580.0},{"date":"2026-01-08","close":23510.0},{"date":"2026-01-09","close":23515.0},{"date":"2026-01-12","close":23805.0},{"date":"2026-01-13","close":23900.0},{"date":"2026-01-14","close":23895.0},{"date":"2026-01-15","close":23800.0},{"date":"2026-01-16","close":23780.0},{"date":"2026-01-19","close":23870.0},{"date":"2026-01-20","close":23620.0},{"date":"2026-01-21","close":23505.0},{"date":"2026-01-22","close":23460.0},{"date":"2026-01-23","close":23765.0},{"date":"2026-01-26","close":23795.0},{"date":"2026-01-27","close":24070.0},{"date":"2026-01-28","close":24150.0},{"date":"2026-01-29","close":24125.0},{"date":"2026-01-30","close":23720.0},{"date":"2026-02-02","close":23695.0},{"date":"2026-02-03","close":24050.0},{"date":"2026-02-04","close":23990.0},{"date":"2026-02-05","close":23845.0},{"date":"2026-02-06","close":23645.0},{"date":"2026-02-09","close":24002.0},{"date":"2026-02-10","close":24205.0},{"date":"2026-02-11","close":24340.0},{"date":"2026-02-12","close":24305.0},{"date":"2026-02-13","close":23955.0},{"date":"2026-02-19","close":24130.0},{"date":"2026-02-20","close":23995.0},{"date":"2026-02-23","close":23840.0},{"date":"2026-02-24","close":23975.0},{"date":"2026-02-25","close":24145.0},{"date":"2026-02-26","close":24320.0},{"date":"2026-02-27","close":24085.0},{"date":"2026-03-03","close":23745.0},{"date":"2026-03-04","close":23440.0},{"date":"2026-03-05","close":23445.0},{"date":"2026-03-06","close":23625.0},{"date":"2026-03-09","close":22700.0},{"date":"2026-03-10","close":23100.0},{"date":"2026-03-11","close":23380.0},{"date":"2026-03-12","close":23170.0},{"date":"2026-03-13","close":22910.0},{"date":"2026-03-16","close":22955.0},{"date":"2026-03-17","close":23040.0},{"date":"2026-03-18","close":23260.0},{"date":"2026-03-19","close":23185.0},{"date":"2026-03-20","close":22725.0},{"date":"2026-03-23","close":22290.0},{"date":"2026-03-24","close":22525.0},{"date":"2026-03-25","close":22680.0},{"date":"2026-03-26","close":22805.0},{"date":"2026-03-27","close":22525.0},{"date":"2026-03-30","close":22115.0},{"date":"2026-03-31","close":22095.0},{"date":"2026-04-01","close":22525.0},{"date":"2026-04-02","close":22490.0},{"date":"2026-04-03","close":22725.0},{"date":"2026-04-06","close":22525.0},{"date":"2026-04-07","close":22895.0},{"date":"2026-04-08","close":23445.0},{"date":"2026-04-09","close":23460.0},{"date":"2026-04-10","close":23570.0},{"date":"2026-04-13","close":23640.0},{"date":"2026-04-14","close":23625.0},{"date":"2026-04-15","close":23845.0},{"date":"2026-04-16","close":24195.0},{"date":"2026-04-17","close":24070.0},{"date":"2026-04-20","close":24405.0},{"date":"2026-04-21","close":24465.0},{"date":"2026-04-22","close":24415.0},{"date":"2026-04-23","close":24165.0},{"date":"2026-04-24","close":24345.0},{"date":"2026-04-27","close":24505.0},{"date":"2026-04-28","close":24470.0},{"date":"2026-04-29","close":24310.0},{"date":"2026-04-30","close":24055.0},{"date":"2026-05-04","close":24430.0},{"date":"2026-05-06","close":24805.0},{"date":"2026-05-07","close":25040.0},{"date":"2026-05-08","close":25220.0},{"date":"2026-05-11","close":25102.0},{"date":"2026-05-12","close":25000.0},{"date":"2026-05-13","close":25200.0},{"date":"2026-05-14","close":25345.0},{"date":"2026-05-15","close":25310.0},{"date":"2026-05-18","close":24765.0},{"date":"2026-05-19","close":25010.0},{"date":"2026-05-20","close":24725.0},{"date":"2026-05-21","close":24855.0},{"date":"2026-05-22","close":25190.0},{"date":"2026-05-26","close":25565.0},{"date":"2026-05-27","close":25610.0},{"date":"2026-05-28","close":25635.0},{"date":"2026-05-29","close":25770.0},{"date":"2026-06-01","close":25795.0},{"date":"2026-06-02","close":25730.0},{"date":"2026-06-04","close":25685.0},{"date":"2026-06-05","close":25720.0},{"date":"2026-06-08","close":25030.0},{"date":"2026-06-09","close":25060.0},{"date":"2026-06-10","close":25025.0},{"date":"2026-06-11","close":24640.0},{"date":"2026-06-12","close":24870.0},{"date":"2026-06-15","close":25580.0},{"date":"2026-06-16","close":25625.0},{"date":"2026-06-17","close":25590.0},{"date":"2026-06-18","close":25740.0},{"date":"2026-06-19","close":25525.0},{"date":"2026-06-22","close":25505.0},{"date":"2026-06-23","close":25580.0},{"date":"2026-06-24","close":25300.0},{"date":"2026-06-25","close":25400.0},{"date":"2026-06-26","close":25220.0},{"date":"2026-06-29","close":25230.0},{"date":"2026-06-30","close":25140.0},{"date":"2026-07-01","close":25600.0},{"date":"2026-07-02","close":25460.0},{"date":"2026-07-03","close":25650.0},{"date":"2026-07-06","close":25845.0},{"date":"2026-07-07","close":25755.0},{"date":"2026-07-08","close":25415.0},{"date":"2026-07-09","close":25080.0},{"date":"2026-07-10","close":25440.0},{"date":"2026-07-13","close":25580.0},{"date":"2026-07-14","close":25600.0},{"date":"2026-07-15","close":25655.0},{"date":"2026-07-16","close":25710.0},{"date":"2026-07-20","close":25330.0},{"date":"2026-07-21","close":25150.0},{"date":"2026-07-22","close":25310.0},{"date":"2026-07-23","close":25540.0},{"date":"2026-07-24","close":25025.0},{"date":"2026-07-27","close":25305.0},{"date":"2026-07-28","close":25040.0},{"date":"2026-07-29","close":24925.0},{"date":"2026-07-30","close":24750.0},{"date":"2026-07-31","close":25355.0},{"date":"2026-08-03","close":25680.0},{"date":"2026-08-04","close":25605.0},{"date":"2026-08-05","close":26030.0},{"date":"2026-08-06","close":26100.0},{"date":"2026-08-07","close":25990.0},{"date":"2026-08-10","close":26045.0},{"date":"2026-08-11","close":26135.0},{"date":"2026-08-12","close":26005.0},{"date":"2026-08-13","close":26060.0},{"date":"2026-08-14","close":26250.0},{"date":"2026-08-18","close":26025.0},{"date":"2026-08-19","close":25815.0},{"date":"2026-08-20","close":26020.0},{"date":"2026-08-21","close":25910.0},{"date":"2026-08-24","close":26050.0},{"date":"2026-08-25","close":25975.0},{"date":"2026-08-26","close":26060.0},{"date":"2026-08-27","close":26070.0},{"date":"2026-08-28","close":26020.0},{"date":"2026-08-31","close":26040.0},{"date":"2026-09-01","close":25950.0},{"date":"2026-09-02","close":25615.0},{"date":"2026-09-03","close":25790.0},{"date":"2026-09-04","close":26105.0},{"date":"2026-09-07","close":25945.0},{"date":"2026-09-08","close":26100.0},{"date":"2026-09-09","close":25985.0},{"date":"2026-09-10","close":25860.0},{"date":"2026-09-11","close":25745.0},{"date":"2026-09-14","close":25745.0},{"date":"2026-09-15","close":25470.0},{"date":"2026-09-16","close":25595.0},{"date":"2026-09-17","close":25645.0},{"date":"2026-09-18","close":25707.0},{"date":"2026-09-21","close":25860.0},{"date":"2026-09-22","close":25890.0},{"date":"2026-09-23","close":26070.0},{"date":"2026-09-28","close":25930.0},{"date":"2026-09-29","close":25580.0},{"date":"2026-09-30","close":25815.0},{"date":"2026-10-01","close":25755.0},{"date":"2026-10-02","close":25580.0},{"date":"2026-10-06","close":26075.0},{"date":"2026-10-07","close":26195.0},{"date":"2026-10-08","close":25935.0},{"date":"2026-10-12","close":25980.0},{"date":"2026-10-13","close":25875.0},{"date":"2026-10-14","close":25645.0},{"date":"2026-10-15","close":25420.0},{"date":"2026-10-16","close":25725.0},{"date":"2026-10-19","close":25620.0},{"date":"2026-10-20","close":25505.0},{"date":"2026-10-21","close":25505.0},{"date":"2026-10-22","close":25650.0},{"date":"2026-10-23","close":25310.0}],"chart_data":[{"date":"2024-10-23","open":19696,"high":19881,"low":19696,"close":19881,"volume":58},{"date":"2024-10-24","open":19881,"high":19881,"low":19696,"close":19696,"volume":57},{"date":"2024-10-25","open":19746,"high":19746,"low":19686,"close":19686,"volume":1208},{"date":"2024-10-28","open":19766,"high":19766,"low":19496,"close":19506,"volume":1072},{"date":"2024-10-29","open":19711,"high":19776,"low":19681,"close":19776,"volume":1113},{"date":"2024-10-30","open":19755,"high":19755,"low":19755,"close":19755,"volume":0},{"date":"2024-10-31","open":19566,"high":19661,"low":19491,"close":19521,"volume":488},{"date":"2024-11-01","open":19221,"high":19391,"low":19221,"close":19291,"volume":211},{"date":"2024-11-04","open":19381,"high":19516,"low":19381,"close":19391,"volume":1356},{"date":"2024-11-05","open":19370,"high":19370,"low":19270,"close":19300,"volume":2300},{"date":"2024-11-06","open":19546,"high":19656,"low":19456,"close":19546,"volume":1041},{"date":"2024-11-07","open":19816,"high":19836,"low":19701,"close":19836,"volume":3131},{"date":"2024-11-08","open":19821,"high":19991,"low":19761,"close":19861,"volume":6110},{"date":"2024-11-11","open":19856,"high":19896,"low":19696,"close":19696,"volume":2373},{"date":"2024-11-12","open":19901,"high":19901,"low":19721,"close":19721,"volume":3363},{"date":"2024-11-13","open":19596,"high":19926,"low":19596,"close":19781,"volume":2007},{"date":"2024-11-14","open":19651,"high":19796,"low":19651,"close":19701,"volume":3876},{"date":"2024-11-15","open":19696,"high":19846,"low":19696,"close":19841,"volume":129},{"date":"2024-11-18","open":19651,"high":19651,"low":19641,"close":19641,"volume":12},{"date":"2024-11-19","open":19601,"high":19726,"low":19516,"close":19726,"volume":85},{"date":"2024-11-20","open":19861,"high":19861,"low":19856,"close":19856,"volume":6},{"date":"2024-11-21","open":19941,"high":19941,"low":19816,"close":19816,"volume":5},{"date":"2024-11-22","open":19821,"high":19821,"low":19816,"close":19816,"volume":11},{"date":"2024-11-25","open":20076,"high":20076,"low":19876,"close":19991,"volume":76},{"date":"2024-11-26","open":19991,"high":20031,"low":19836,"close":20016,"volume":133},{"date":"2024-11-27","open":20016,"high":20071,"low":19991,"close":19991,"volume":502},{"date":"2024-11-28","open":19981,"high":20046,"low":19981,"close":20036,"volume":184},{"date":"2024-11-29","open":20056,"high":20056,"low":19901,"close":20046,"volume":89},{"date":"2024-12-02","open":20131,"high":20196,"low":20051,"close":20196,"volume":127},{"date":"2024-12-03","open":20201,"high":20201,"low":20101,"close":20146,"volume":1202},{"date":"2024-12-04","open":20216,"high":20256,"low":20206,"close":20256,"volume":421},{"date":"2024-12-05","open":20261,"high":20381,"low":20261,"close":20381,"volume":10},{"date":"2024-12-06","open":20181,"high":20381,"low":20181,"close":20381,"volume":211},{"date":"2024-12-09","open":20381,"high":20386,"low":20376,"close":20376,"volume":101},{"date":"2024-12-10","open":20186,"high":20351,"low":20186,"close":20351,"volume":38},{"date":"2024-12-11","open":20026,"high":20266,"low":20026,"close":20056,"volume":2081},{"date":"2024-12-12","open":20141,"high":20316,"low":20141,"close":20316,"volume":439},{"date":"2024-12-13","open":20226,"high":20226,"low":20011,"close":20011,"volume":7},{"date":"2024-12-16","open":20021,"high":20231,"low":20021,"close":20221,"volume":495},{"date":"2024-12-17","open":20226,"high":20276,"low":20221,"close":20261,"volume":150},{"date":"2024-12-18","open":20121,"high":20176,"low":19991,"close":20046,"volume":1090},{"date":"2024-12-19","open":19626,"high":19626,"low":19401,"close":19401,"volume":182},{"date":"2024-12-20","open":19406,"high":19526,"low":19346,"close":19526,"volume":158},{"date":"2024-12-23","open":19526,"high":19656,"low":19526,"close":19656,"volume":152},{"date":"2024-12-24","open":19896,"high":19896,"low":19616,"close":19756,"volume":1837},{"date":"2024-12-26","open":19911,"high":19911,"low":19801,"close":19911,"volume":79},{"date":"2024-12-27","open":19926,"high":19991,"low":19911,"close":19991,"volume":2016},{"date":"2024-12-30","open":19791,"high":19791,"low":19676,"close":19776,"volume":55},{"date":"2025-01-02","open":19531,"high":19531,"low":19381,"close":19481,"volume":10},{"date":"2025-01-03","open":19511,"high":19511,"low":19501,"close":19511,"volume":62},{"date":"2025-01-06","open":19571,"high":19726,"low":19571,"close":19581,"volume":250},{"date":"2025-01-07","open":19876,"high":19876,"low":19731,"close":19861,"volume":1302},{"date":"2025-01-08","open":19706,"high":19751,"low":19706,"close":19751,"volume":122},{"date":"2025-01-09","open":19751,"high":19751,"low":19471,"close":19471,"volume":194},{"date":"2025-01-10","open":19691,"high":19691,"low":19691,"close":19691,"volume":1},{"date":"2025-01-13","open":19221,"high":19221,"low":19196,"close":19206,"volume":1116},{"date":"2025-01-14","open":19341,"high":19341,"low":19341,"close":19341,"volume":1},{"date":"2025-01-15","open":19336,"high":19421,"low":19206,"close":19421,"volume":58},{"date":"2025-01-16","open":19611,"high":19616,"low":19611,"close":19611,"volume":561},{"date":"2025-01-17","open":19691,"high":19726,"low":19691,"close":19726,"volume":322},{"date":"2025-01-20","open":19796,"high":19941,"low":19796,"close":19941,"volume":16},{"date":"2025-01-21","open":20026,"high":20026,"low":19766,"close":19766,"volume":4},{"date":"2025-01-22","open":20021,"high":20056,"low":20011,"close":20011,"volume":88},{"date":"2025-01-23","open":20016,"high":20016,"low":20016,"close":20016,"volume":0},{"date":"2025-01-24","open":20101,"high":20506,"low":20101,"close":20186,"volume":46},{"date":"2025-01-31","open":22201,"high":22211,"low":20026,"close":20201,"volume":200},{"date":"2025-02-03","open":20236,"high":20236,"low":19821,"close":19966,"volume":57},{"date":"2025-02-04","open":19791,"high":19956,"low":19741,"close":19891,"volume":1762},{"date":"2025-02-05","open":20176,"high":20176,"low":20176,"close":20176,"volume":18},{"date":"2025-02-06","open":20316,"high":20316,"low":20256,"close":20256,"volume":12},{"date":"2025-02-07","open":20256,"high":20296,"low":20011,"close":20196,"volume":1399},{"date":"2025-02-10","open":20131,"high":20131,"low":19976,"close":20116,"volume":162},{"date":"2025-02-11","open":20116,"high":20146,"low":20116,"close":20146,"volume":214},{"date":"2025-02-12","open":20006,"high":20236,"low":20006,"close":20061,"volume":18},{"date":"2025-02-13","open":20056,"high":20061,"low":20056,"close":20061,"volume":3},{"date":"2025-02-14","open":20361,"high":20396,"low":20361,"close":20361,"volume":532},{"date":"2025-02-17","open":20311,"high":20516,"low":20311,"close":20516,"volume":37},{"date":"2025-02-18","open":20586,"high":20586,"low":20581,"close":20586,"volume":62},{"date":"2025-02-19","open":20446,"high":20621,"low":20441,"close":20606,"volume":349},{"date":"2025-02-20","open":20561,"high":20561,"low":20561,"close":20561,"volume":0},{"date":"2025-02-21","open":20396,"high":20501,"low":20396,"close":20501,"volume":32},{"date":"2025-02-24","open":20046,"high":20226,"low":20046,"close":20066,"volume":67},{"date":"2025-02-25","open":19981,"high":20111,"low":19981,"close":20111,"volume":98},{"date":"2025-02-26","open":20101,"high":20111,"low":19876,"close":19876,"volume":73},{"date":"2025-02-27","open":19986,"high":20151,"low":19961,"close":19961,"volume":46},{"date":"2025-02-28","open":19806,"high":19806,"low":19616,"close":19766,"volume":111},{"date":"2025-03-04","open":19796,"high":19796,"low":19636,"close":19786,"volume":113},{"date":"2025-03-05","open":19671,"high":19671,"low":19651,"close":19656,"volume":270},{"date":"2025-03-06","open":20046,"high":20046,"low":20046,"close":20046,"volume":14},{"date":"2025-03-07","open":19846,"high":19846,"low":19836,"close":19836,"volume":39},{"date":"2025-03-10","open":19631,"high":19741,"low":19631,"close":19721,"volume":131},{"date":"2025-03-11","open":19526,"high":19526,"low":19001,"close":19286,"volume":385},{"date":"2025-03-12","open":19321,"high":19321,"low":19306,"close":19306,"volume":2},{"date":"2025-03-13","open":19311,"high":19311,"low":19306,"close":19306,"volume":967},{"date":"2025-03-14","open":19091,"high":19206,"low":19091,"close":19206,"volume":21},{"date":"2025-03-17","open":19531,"high":19571,"low":19451,"close":19566,"volume":134},{"date":"2025-03-18","open":19696,"high":19696,"low":19606,"close":19611,"volume":61},{"date":"2025-03-19","open":19686,"high":19686,"low":19681,"close":19681,"volume":2},{"date":"2025-03-20","open":19686,"high":19831,"low":19686,"close":19831,"volume":58},{"date":"2025-03-21","open":19711,"high":19711,"low":19696,"close":19701,"volume":93},{"date":"2025-03-24","open":19596,"high":19686,"low":19576,"close":19686,"volume":90},{"date":"2025-03-25","open":19921,"high":19921,"low":19866,"close":19921,"volume":121},{"date":"2025-03-26","open":19941,"high":19951,"low":19941,"close":19951,"volume":146},{"date":"2025-03-27","open":19751,"high":19766,"low":19656,"close":19656,"volume":167},{"date":"2025-03-28","open":19691,"high":19691,"low":19561,"close":19561,"volume":106},{"date":"2025-03-31","open":19346,"high":19346,"low":19296,"close":19296,"volume":111},{"date":"2025-04-01","open":19296,"high":19336,"low":19256,"close":19321,"volume":459},{"date":"2025-04-02","open":19336,"high":19461,"low":19336,"close":19461,"volume":14},{"date":"2025-04-03","open":19191,"high":19261,"low":19191,"close":19256,"volume":21},{"date":"2025-04-04","open":18771,"high":18771,"low":18306,"close":18696,"volume":229},{"date":"2025-04-07","open":17976,"high":17976,"low":17516,"close":17556,"volume":193},{"date":"2025-04-08","open":17636,"high":17636,"low":17336,"close":17376,"volume":193},{"date":"2025-04-09","open":17286,"high":17391,"low":17056,"close":17226,"volume":239},{"date":"2025-04-10","open":18101,"high":18621,"low":18101,"close":18301,"volume":2445},{"date":"2025-04-11","open":18241,"high":18276,"low":18241,"close":18276,"volume":14},{"date":"2025-04-14","open":18566,"high":18566,"low":18566,"close":18566,"volume":3},{"date":"2025-04-15","open":18761,"high":18781,"low":18641,"close":18781,"volume":45},{"date":"2025-04-16","open":18761,"high":18766,"low":18581,"close":18721,"volume":83},{"date":"2025-04-17","open":18486,"high":18486,"low":18331,"close":18471,"volume":28},{"date":"2025-04-18","open":18391,"high":18561,"low":18391,"close":18526,"volume":11},{"date":"2025-04-21","open":18526,"high":18526,"low":18526,"close":18526,"volume":2},{"date":"2025-04-22","open":18206,"high":18326,"low":17971,"close":18326,"volume":61},{"date":"2025-04-23","open":18627,"high":18941,"low":18622,"close":18801,"volume":181},{"date":"2025-04-24","open":18826,"high":18826,"low":18717,"close":18826,"volume":33},{"date":"2025-04-25","open":19196,"high":19386,"low":19181,"close":19201,"volume":88},{"date":"2025-04-28","open":19201,"high":19201,"low":19131,"close":19131,"volume":136},{"date":"2025-04-29","open":19326,"high":19376,"low":19236,"close":19376,"volume":162},{"date":"2025-04-30","open":19381,"high":19401,"low":19381,"close":19401,"volume":12},{"date":"2025-05-02","open":19386,"high":19611,"low":19381,"close":19591,"volume":165},{"date":"2025-05-07","open":19791,"high":19791,"low":19506,"close":19691,"volume":84},{"date":"2025-05-08","open":19506,"high":19681,"low":19501,"close":19501,"volume":137},{"date":"2025-05-09","open":19621,"high":19761,"low":19621,"close":19761,"volume":69},{"date":"2025-05-12","open":19796,"high":19816,"low":19796,"close":19816,"volume":150},{"date":"2025-05-13","open":20096,"high":20256,"low":20096,"close":20251,"volume":119},{"date":"2025-05-14","open":20376,"high":20381,"low":20376,"close":20376,"volume":24},{"date":"2025-05-15","open":20271,"high":20411,"low":20271,"close":20411,"volume":104},{"date":"2025-05-16","open":20421,"high":20421,"low":20281,"close":20416,"volume":536},{"date":"2025-05-19","open":20376,"high":20491,"low":20341,"close":20341,"volume":523},{"date":"2025-05-20","open":20496,"high":20611,"low":20361,"close":20611,"volume":2000},{"date":"2025-05-21","open":20421,"high":20581,"low":20411,"close":20521,"volume":111},{"date":"2025-05-22","open":20386,"high":20386,"low":20191,"close":20191,"volume":38},{"date":"2025-05-23","open":20341,"high":20351,"low":20176,"close":20176,"volume":25},{"date":"2025-05-26","open":20226,"high":20236,"low":20226,"close":20236,"volume":31},{"date":"2025-05-27","open":20251,"high":20251,"low":20236,"close":20246,"volume":54},{"date":"2025-05-28","open":20511,"high":20516,"low":20496,"close":20496,"volume":58},{"date":"2025-05-29","open":20381,"high":20386,"low":20306,"close":20316,"volume":217},{"date":"2025-05-30","open":20346,"high":20346,"low":20326,"close":20326,"volume":177},{"date":"2025-06-02","open":20346,"high":20376,"low":20291,"close":20301,"volume":49},{"date":"2025-06-04","open":20596,"high":20691,"low":20541,"close":20541,"volume":165},{"date":"2025-06-05","open":20676,"high":20676,"low":20666,"close":20676,"volume":731},{"date":"2025-06-09","open":20511,"high":20776,"low":20511,"close":20766,"volume":157},{"date":"2025-06-10","open":20791,"high":20791,"low":20771,"close":20776,"volume":104},{"date":"2025-06-11","open":20856,"high":20856,"low":20691,"close":20691,"volume":57},{"date":"2025-06-12","open":20711,"high":20856,"low":20696,"close":20856,"volume":15},{"date":"2025-06-13","open":20836,"high":20846,"low":20616,"close":20616,"volume":327},{"date":"2025-06-16","open":20436,"high":20641,"low":20436,"close":20641,"volume":129},{"date":"2025-06-17","open":20786,"high":20806,"low":20786,"close":20806,"volume":15},{"date":"2025-06-18","open":20621,"high":20646,"low":20621,"close":20646,"volume":37},{"date":"2025-06-19","open":20646,"high":20646,"low":20491,"close":20596,"volume":4},{"date":"2025-06-20","open":20596,"high":20596,"low":20596,"close":20596,"volume":0},{"date":"2025-06-23","open":20406,"high":20491,"low":20406,"close":20491,"volume":56},{"date":"2025-06-24","open":20491,"high":20766,"low":20491,"close":20766,"volume":182},{"date":"2025-06-25","open":20951,"high":20951,"low":20786,"close":20916,"volume":400},{"date":"2025-06-26","open":21006,"high":21006,"low":20776,"close":20776,"volume":36},{"date":"2025-06-27","open":20896,"high":21016,"low":20896,"close":21016,"volume":97},{"date":"2025-06-30","open":21175,"high":21185,"low":21040,"close":21185,"volume":101},{"date":"2025-07-01","open":21261,"high":21261,"low":21101,"close":21101,"volume":117},{"date":"2025-07-02","open":21076,"high":21241,"low":21076,"close":21076,"volume":9},{"date":"2025-07-03","open":21160,"high":21160,"low":21160,"close":21160,"volume":0},{"date":"2025-07-04","open":21280,"high":21405,"low":21265,"close":21280,"volume":224},{"date":"2025-07-07","open":21405,"high":21405,"low":21405,"close":21405,"volume":14},{"date":"2025-07-08","open":21275,"high":21285,"low":21120,"close":21285,"volume":166},{"date":"2025-07-09","open":21285,"high":21285,"low":21275,"close":21285,"volume":46},{"date":"2025-07-10","open":21425,"high":21425,"low":21425,"close":21425,"volume":25},{"date":"2025-07-11","open":21425,"high":21465,"low":21425,"close":21455,"volume":9},{"date":"2025-07-14","open":21375,"high":21395,"low":21185,"close":21185,"volume":8326},{"date":"2025-07-15","open":21225,"high":21410,"low":21225,"close":21400,"volume":792},{"date":"2025-07-16","open":21350,"high":21350,"low":21320,"close":21340,"volume":69},{"date":"2025-07-17","open":21380,"high":21390,"low":21190,"close":21200,"volume":1624},{"date":"2025-07-18","open":21350,"high":21350,"low":21350,"close":21350,"volume":133},{"date":"2025-07-21","open":21365,"high":21550,"low":21365,"close":21530,"volume":896},{"date":"2025-07-22","open":21570,"high":21570,"low":21395,"close":21395,"volume":139},{"date":"2025-07-23","open":21575,"high":21575,"low":21470,"close":21470,"volume":16},{"date":"2025-07-24","open":21625,"high":21825,"low":21625,"close":21825,"volume":150},{"date":"2025-07-25","open":21805,"high":21805,"low":21635,"close":21740,"volume":493},{"date":"2025-07-28","open":21820,"high":21840,"low":21660,"close":21780,"volume":263},{"date":"2025-07-29","open":21760,"high":21760,"low":21695,"close":21740,"volume":107},{"date":"2025-07-30","open":21710,"high":21710,"low":21685,"close":21685,"volume":24},{"date":"2025-07-31","open":21685,"high":21685,"low":21505,"close":21670,"volume":187},{"date":"2025-08-01","open":21490,"high":21490,"low":21460,"close":21475,"volume":129},{"date":"2025-08-04","open":21240,"high":21240,"low":21210,"close":21230,"volume":151},{"date":"2025-08-05","open":21390,"high":21495,"low":21385,"close":21385,"volume":812},{"date":"2025-08-06","open":21355,"high":21440,"low":21355,"close":21410,"volume":75},{"date":"2025-08-07","open":21575,"high":21610,"low":21525,"close":21610,"volume":82},{"date":"2025-08-08","open":21660,"high":21670,"low":21570,"close":21645,"volume":853},{"date":"2025-08-11","open":21750,"high":21755,"low":21660,"close":21660,"volume":154},{"date":"2025-08-12","open":21660,"high":21660,"low":21620,"close":21620,"volume":52},{"date":"2025-08-13","open":21815,"high":21905,"low":21815,"close":21905,"volume":144},{"date":"2025-08-14","open":22030,"high":22030,"low":21925,"close":21930,"volume":51},{"date":"2025-08-18","open":22110,"high":22165,"low":22110,"close":22165,"volume":239},{"date":"2025-08-19","open":21995,"high":21995,"low":21895,"close":21985,"volume":155},{"date":"2025-08-20","open":21930,"high":21930,"low":21890,"close":21890,"volume":7},{"date":"2025-08-21","open":21885,"high":21885,"low":21755,"close":21755,"volume":71},{"date":"2025-08-22","open":21810,"high":21810,"low":21680,"close":21680,"volume":147},{"date":"2025-08-25","open":22100,"high":22100,"low":22045,"close":22080,"volume":51},{"date":"2025-08-26","open":22025,"high":22025,"low":21900,"close":21985,"volume":791},{"date":"2025-08-27","open":22035,"high":22035,"low":22035,"close":22035,"volume":14},{"date":"2025-08-28","open":22040,"high":22075,"low":22040,"close":22070,"volume":71},{"date":"2025-08-29","open":22130,"high":22130,"low":22125,"close":22125,"volume":4},{"date":"2025-09-01","open":21825,"high":21945,"low":21825,"close":21945,"volume":134},{"date":"2025-09-02","open":21945,"high":22005,"low":21945,"close":21995,"volume":36},{"date":"2025-09-03","open":21820,"high":21825,"low":21805,"close":21810,"volume":117},{"date":"2025-09-04","open":21925,"high":21935,"low":21915,"close":21915,"volume":5},{"date":"2025-09-05","open":22070,"high":22085,"low":21910,"close":22085,"volume":162},{"date":"2025-09-08","open":22070,"high":22085,"low":21895,"close":22080,"volume":186},{"date":"2025-09-09","open":22080,"high":22170,"low":22080,"close":22085,"volume":346},{"date":"2025-09-10","open":22200,"high":22240,"low":22195,"close":22240,"volume":36},{"date":"2025-09-11","open":22240,"high":22295,"low":22110,"close":22110,"volume":1476},{"date":"2025-09-12","open":22335,"high":22335,"low":22300,"close":22305,"volume":28},{"date":"2025-09-15","open":22305,"high":22490,"low":22285,"close":22490,"volume":163},{"date":"2025-09-16","open":22490,"high":22730,"low":22490,"close":22640,"volume":618},{"date":"2025-09-17","open":22600,"high":22600,"low":22400,"close":22580,"volume":16},{"date":"2025-09-18","open":22580,"high":22580,"low":22360,"close":22405,"volume":563},{"date":"2025-09-19","open":22455,"high":22652,"low":22455,"close":22645,"volume":202},{"date":"2025-09-22","open":22715,"high":22715,"low":22505,"close":22700,"volume":91},{"date":"2025-09-23","open":22700,"high":22700,"low":22580,"close":22670,"volume":120},{"date":"2025-09-24","open":22670,"high":22670,"low":22665,"close":22665,"volume":17},{"date":"2025-09-25","open":22645,"high":22660,"low":22445,"close":22450,"volume":164},{"date":"2025-09-26","open":22450,"high":22495,"low":22300,"close":22495,"volume":597},{"date":"2025-09-29","open":22495,"high":22610,"low":22495,"close":22595,"volume":60},{"date":"2025-09-30","open":22495,"high":22685,"low":22470,"close":22685,"volume":424},{"date":"2025-10-01","open":22685,"high":22685,"low":22685,"close":22685,"volume":60},{"date":"2025-10-02","open":22850,"high":22880,"low":22690,"close":22705,"volume":485},{"date":"2025-10-10","open":22995,"high":22995,"low":22800,"close":22930,"volume":535},{"date":"2025-10-13","open":22930,"high":22930,"low":20995,"close":22435,"volume":209},{"date":"2025-10-14","open":22655,"high":22655,"low":22440,"close":22440,"volume":19},{"date":"2025-10-15","open":22435,"high":22680,"low":22410,"close":22680,"volume":936},{"date":"2025-10-16","open":22680,"high":22680,"low":22680,"close":22680,"volume":2},{"date":"2025-10-17","open":22705,"high":22705,"low":22500,"close":22690,"volume":146},{"date":"2025-10-20","open":22685,"high":22705,"low":22520,"close":22705,"volume":669},{"date":"2025-10-21","open":22775,"high":22870,"low":22765,"close":22865,"volume":270},{"date":"2025-10-22","open":22865,"high":22925,"low":22865,"close":22905,"volume":14},{"date":"2025-10-23","open":22675,"high":22810,"low":22635,"close":22800,"volume":142},{"date":"2025-10-24","open":22940,"high":22950,"low":22940,"close":22950,"volume":82},{"date":"2025-10-27","open":22950,"high":23150,"low":22950,"close":23150,"volume":2685},{"date":"2025-10-28","open":23200,"high":23355,"low":23200,"close":23335,"volume":126},{"date":"2025-10-29","open":23335,"high":23375,"low":23220,"close":23345,"volume":141},{"date":"2025-10-30","open":23340,"high":23355,"low":23210,"close":23320,"volume":400},{"date":"2025-10-31","open":23085,"high":23190,"low":23085,"close":23175,"volume":240},{"date":"2025-11-03","open":22955,"high":23185,"low":22955,"close":23185,"volume":295,"rsi_14":78.76,"sma_20":22883.25,"sma_60":22345.58,"sma_120":21605.04},{"date":"2025-11-04","open":23215,"high":23215,"low":23010,"close":23170,"volume":680,"rsi_14":72.9,"sma_20":22907.5,"sma_60":22377.92,"sma_120":21635.62},{"date":"2025-11-05","open":22955,"high":22955,"low":22705,"close":22920,"volume":304,"rsi_14":59.09,"sma_20":22919.25,"sma_60":22403.5,"sma_120":21661.96},{"date":"2025-11-06","open":23055,"high":23055,"low":22875,"close":23045,"volume":13,"rsi_14":62.37,"sma_20":22936.25,"sma_60":22430.75,"sma_120":21688.88},{"date":"2025-11-07","open":22805,"high":22830,"low":22790,"close":22790,"volume":745,"rsi_14":52.54,"sma_20":22929.25,"sma_60":22450.42,"sma_120":21710.04},{"date":"2025-11-10","open":22795,"high":22795,"low":22720,"close":22795,"volume":151,"rsi_14":47.7,"sma_20":22947.25,"sma_60":22469.58,"sma_120":21730.21},{"date":"2025-11-11","open":22970,"high":23045,"low":22970,"close":23045,"volume":141,"rsi_14":54.05,"sma_20":22977.5,"sma_60":22492.67,"sma_120":21752.17},{"date":"2025-11-12","open":23120,"high":23250,"low":23120,"close":23245,"volume":289,"rsi_14":62.19,"sma_20":23005.75,"sma_60":22519.75,"sma_120":21775.75},{"date":"2025-11-13","open":23245,"high":23305,"low":23180,"close":23305,"volume":62,"rsi_14":60.23,"sma_20":23037.0,"sma_60":22543.08,"sma_120":21800.46},{"date":"2025-11-14","open":22885,"high":23015,"low":22885,"close":23005,"volume":233,"rsi_14":46.05,"sma_20":23052.75,"sma_60":22561.0,"sma_120":21820.42},{"date":"2025-11-17","open":22945,"high":22945,"low":22785,"close":22785,"volume":2020,"rsi_14":35.29,"sma_20":23056.75,"sma_60":22571.33,"sma_120":21839.29},{"date":"2025-11-18","open":22760,"high":22760,"low":22540,"close":22680,"volume":202,"rsi_14":33.08,"sma_20":23047.5,"sma_60":22582.92,"sma_120":21860.04},{"date":"2025-11-19","open":22480,"high":22490,"low":22395,"close":22455,"volume":213,"rsi_14":30.02,"sma_20":23025.0,"sma_60":22592.33,"sma_120":21879.04},{"date":"2025-11-20","open":22500,"high":22535,"low":22500,"close":22510,"volume":477,"rsi_14":33.98,"sma_20":23010.5,"sma_60":22604.92,"sma_120":21898.0},{"date":"2025-11-21","open":22400,"high":22400,"low":22195,"close":22195,"volume":79,"rsi_14":29.2,"sma_20":22972.75,"sma_60":22613.5,"sma_120":21914.25},{"date":"2025-11-24","open":22195,"high":22355,"low":22185,"close":22355,"volume":149,"rsi_14":33.86,"sma_20":22933.0,"sma_60":22618.08,"sma_120":21929.75},{"date":"2025-11-25","open":22580,"high":22620,"low":22445,"close":22600,"volume":1237,"rsi_14":43.65,"sma_20":22896.25,"sma_60":22628.33,"sma_120":21948.79},{"date":"2025-11-26","open":22690,"high":22850,"low":22690,"close":22850,"volume":237,"rsi_14":46.31,"sma_20":22871.5,"sma_60":22641.92,"sma_120":21969.83},{"date":"2025-11-27","open":23035,"high":23035,"low":22885,"close":23035,"volume":642,"rsi_14":54.84,"sma_20":22857.5,"sma_60":22658.08,"sma_120":21992.67},{"date":"2025-11-28","open":23030,"high":23030,"low":22875,"close":23020,"volume":924,"rsi_14":54.44,"sma_20":22850.0,"sma_60":22673.08,"sma_120":22013.38},{"date":"2025-12-01","open":23115,"high":23120,"low":23100,"close":23100,"volume":368,"rsi_14":51.24,"sma_20":22846.0,"sma_60":22692.42,"sma_120":22033.62},{"date":"2025-12-02","open":23020,"high":23040,"low":22885,"close":23030,"volume":540,"rsi_14":45.41,"sma_20":22839.25,"sma_60":22709.75,"sma_120":22052.54},{"date":"2025-12-03","open":23035,"high":23115,"low":23035,"close":23115,"volume":623,"rsi_14":46.0,"sma_20":22849.25,"sma_60":22731.58,"sma_120":22072.08},{"date":"2025-12-04","open":23120,"high":23190,"low":23020,"close":23020,"volume":401,"rsi_14":50.47,"sma_20":22848.25,"sma_60":22750.08,"sma_120":22091.54},{"date":"2025-12-05","open":23220,"high":23245,"low":23215,"close":23245,"volume":18,"rsi_14":60.99,"sma_20":22871.25,"sma_60":22769.5,"sma_120":22111.5},{"date":"2025-12-08","open":23245,"high":23270,"low":23115,"close":23115,"volume":145,"rsi_14":60.28,"sma_20":22887.5,"sma_60":22786.83,"sma_120":22132.38},{"date":"2025-12-09","open":23215,"high":23215,"low":23205,"close":23205,"volume":75,"rsi_14":68.83,"sma_20":22895.75,"sma_60":22805.58,"sma_120":22153.79},{"date":"2025-12-10","open":23185,"high":23185,"low":22995,"close":23160,"volume":825,"rsi_14":66.42,"sma_20":22891.75,"sma_60":22821.0,"sma_120":22173.46},{"date":"2025-12-11","open":23320,"high":23320,"low":23285,"close":23285,"volume":13,"rsi_14":80.33,"sma_20":22891.0,"sma_60":22840.67,"sma_120":22195.5},{"date":"2025-12-12","open":23285,"high":23360,"low":23285,"close":23360,"volume":50,"rsi_14":79.36,"sma_20":22909.0,"sma_60":22858.33,"sma_120":22218.58},{"date":"2025-12-15","open":23345,"high":23345,"low":23100,"close":23185,"volume":79,"rsi_14":67.88,"sma_20":22929.25,"sma_60":22870.0,"sma_120":22240.21},{"date":"2025-12-16","open":23185,"high":23185,"low":23115,"close":23115,"volume":47,"rsi_14":59.18,"sma_20":22951.25,"sma_60":22878.0,"sma_120":22262.12},{"date":"2025-12-17","open":23055,"high":23055,"low":22895,"close":22995,"volume":113,"rsi_14":48.57,"sma_20":22978.5,"sma_60":22885.0,"sma_120":22280.75},{"date":"2025-12-18","open":22990,"high":22990,"low":22710,"close":22850,"volume":117,"rsi_14":44.44,"sma_20":22995.75,"sma_60":22892.5,"sma_120":22296.92},{"date":"2025-12-19","open":23010,"high":23020,"low":22995,"close":22995,"volume":61,"rsi_14":46.71,"sma_20":23036.0,"sma_60":22898.42,"sma_120":22315.46},{"date":"2025-12-22","open":23045,"high":23215,"low":23045,"close":23205,"volume":40,"rsi_14":55.04,"sma_20":23078.75,"sma_60":22906.92,"sma_120":22333.75},{"date":"2025-12-23","open":23360,"high":23360,"low":23245,"close":23360,"volume":126,"rsi_14":56.79,"sma_20":23117.0,"sma_60":22918.5,"sma_120":22351.92},{"date":"2025-12-24","open":23365,"high":23505,"low":23365,"close":23495,"volume":149,"rsi_14":62.87,"sma_20":23149.5,"sma_60":22932.42,"sma_120":22371.92},{"date":"2025-12-26","open":23525,"high":23530,"low":23360,"close":23495,"volume":173,"rsi_14":57.72,"sma_20":23172.5,"sma_60":22949.92,"sma_120":22392.12},{"date":"2025-12-29","open":23500,"high":23500,"low":23485,"close":23485,"volume":198,"rsi_14":62.13,"sma_20":23195.5,"sma_60":22966.42,"sma_120":22411.5},{"date":"2025-12-30","open":23425,"high":23425,"low":23425,"close":23425,"volume":35,"rsi_14":57.29,"sma_20":23211.5,"sma_60":22980.25,"sma_120":22429.38},{"date":"2026-01-02","open":23425,"high":23425,"low":23195,"close":23380,"volume":286,"rsi_14":57.29,"sma_20":23228.75,"sma_60":22991.83,"sma_120":22445.83},{"date":"2026-01-05","open":23460,"high":23470,"low":23460,"close":23465,"volume":81,"rsi_14":56.1,"sma_20":23246.0,"sma_60":23004.83,"sma_120":22464.0},{"date":"2026-01-06","open":23500,"high":23500,"low":23485,"close":23500,"volume":5083,"rsi_14":54.84,"sma_20":23269.75,"sma_60":23018.08,"sma_120":22482.46},{"date":"2026-01-07","open":23600,"high":23795,"low":23580,"close":23580,"volume":1832,"rsi_14":65.0,"sma_20":23286.25,"sma_60":23028.92,"sma_120":22500.42},{"date":"2026-01-08","open":23580,"high":23705,"low":23500,"close":23510,"volume":183,"rsi_14":65.0,"sma_20":23305.75,"sma_60":23046.83,"sma_120":22517.54},{"date":"2026-01-09","open":23510,"high":23515,"low":23510,"close":23515,"volume":20,"rsi_14":71.73,"sma_20":23321.0,"sma_60":23064.75,"sma_120":22536.96},{"date":"2026-01-12","open":23585,"high":23805,"low":23585,"close":23805,"volume":409,"rsi_14":85.71,"sma_20":23353.0,"sma_60":23083.5,"sma_120":22557.0},{"date":"2026-01-13","open":23860,"high":23915,"low":23860,"close":23900,"volume":1649,"rsi_14":85.16,"sma_20":23383.5,"sma_60":23103.83,"sma_120":22578.33},{"date":"2026-01-14","open":23900,"high":23900,"low":23895,"close":23895,"volume":69,"rsi_14":81.86,"sma_20":23410.0,"sma_60":23123.92,"sma_120":22600.79},{"date":"2026-01-15","open":23870,"high":23870,"low":23800,"close":23800,"volume":520,"rsi_14":71.43,"sma_20":23440.5,"sma_60":23142.17,"sma_120":22621.21},{"date":"2026-01-16","open":23800,"high":23890,"low":23770,"close":23780,"volume":119,"rsi_14":65.56,"sma_20":23473.5,"sma_60":23157.42,"sma_120":22639.96},{"date":"2026-01-19","open":23870,"high":23870,"low":23860,"close":23870,"volume":92,"rsi_14":68.69,"sma_20":23517.0,"sma_60":23173.5,"sma_120":22660.58},{"date":"2026-01-20","open":23640,"high":23640,"low":23620,"close":23620,"volume":461,"rsi_14":55.51,"sma_20":23555.25,"sma_60":23187.17,"sma_120":22678.5},{"date":"2026-01-21","open":23645,"high":23645,"low":23505,"close":23505,"volume":294,"rsi_14":53.12,"sma_20":23580.5,"sma_60":23196.42,"sma_120":22692.5},{"date":"2026-01-22","open":23310,"high":23615,"low":23305,"close":23460,"volume":307,"rsi_14":53.12,"sma_20":23593.0,"sma_60":23201.58,"sma_120":22706.83},{"date":"2026-01-23","open":23665,"high":23835,"low":22685,"close":23765,"volume":4374,"rsi_14":60.0,"sma_20":23613.0,"sma_60":23208.75,"sma_120":22723.38},{"date":"2026-01-26","open":23770,"high":23810,"low":23600,"close":23795,"volume":343,"rsi_14":59.87,"sma_20":23627.75,"sma_60":23216.25,"sma_120":22740.5},{"date":"2026-01-27","open":23930,"high":24070,"low":23770,"close":24070,"volume":265,"rsi_14":64.5,"sma_20":23656.25,"sma_60":23228.75,"sma_120":22760.38},{"date":"2026-01-28","open":24105,"high":24170,"low":24105,"close":24150,"volume":197,"rsi_14":68.82,"sma_20":23689.5,"sma_60":23245.0,"sma_120":22781.04},{"date":"2026-01-29","open":24150,"high":24160,"low":24125,"close":24125,"volume":347,"rsi_14":67.73,"sma_20":23724.5,"sma_60":23260.67,"sma_120":22803.12},{"date":"2026-01-30","open":23940,"high":23940,"low":23710,"close":23720,"volume":1027,"rsi_14":47.68,"sma_20":23741.5,"sma_60":23269.83,"sma_120":22823.88},{"date":"2026-02-02","open":23980,"high":23980,"low":23695,"close":23695,"volume":295,"rsi_14":44.19,"sma_20":23753.0,"sma_60":23282.75,"sma_120":22843.12},{"date":"2026-02-03","open":23770,"high":24050,"low":23770,"close":24050,"volume":613,"rsi_14":53.66,"sma_20":23780.5,"sma_60":23299.5,"sma_120":22865.12},{"date":"2026-02-04","open":23995,"high":23995,"low":23780,"close":23990,"volume":566,"rsi_14":54.57,"sma_20":23801.0,"sma_60":23319.5,"sma_120":22884.96},{"date":"2026-02-05","open":23965,"high":23965,"low":23755,"close":23845,"volume":372,"rsi_14":51.47,"sma_20":23817.75,"sma_60":23337.0,"sma_120":22903.29},{"date":"2026-02-06","open":23645,"high":23645,"low":23550,"close":23645,"volume":691,"rsi_14":45.14,"sma_20":23824.25,"sma_60":23347.0,"sma_120":22919.83},{"date":"2026-02-09","open":23850,"high":24070,"low":23850,"close":24002,"volume":223,"rsi_14":57.89,"sma_20":23834.1,"sma_60":23359.62,"sma_120":22939.68},{"date":"2026-02-10","open":24210,"high":24210,"low":24205,"close":24205,"volume":372,"rsi_14":63.94,"sma_20":23849.35,"sma_60":23374.62,"sma_120":22958.85},{"date":"2026-02-11","open":24320,"high":24540,"low":24320,"close":24340,"volume":464,"rsi_14":66.92,"sma_20":23871.6,"sma_60":23396.87,"sma_120":22978.93},{"date":"2026-02-12","open":24230,"high":24305,"low":24230,"close":24305,"volume":603,"rsi_14":61.59,"sma_20":23896.85,"sma_60":23422.2,"sma_120":22996.77},{"date":"2026-02-13","open":23800,"high":24000,"low":23795,"close":23955,"volume":120,"rsi_14":53.02,"sma_20":23905.6,"sma_60":23443.45,"sma_120":23013.18},{"date":"2026-02-19","open":24135,"high":24135,"low":23930,"close":24130,"volume":422,"rsi_14":51.18,"sma_20":23918.6,"sma_60":23471.37,"sma_120":23031.85},{"date":"2026-02-20","open":23980,"high":24005,"low":23805,"close":23995,"volume":286,"rsi_14":47.02,"sma_20":23937.35,"sma_60":23496.12,"sma_120":23050.52},{"date":"2026-02-23","open":24000,"high":24000,"low":23840,"close":23840,"volume":5105,"rsi_14":44.79,"sma_20":23954.1,"sma_60":23523.53,"sma_120":23068.52},{"date":"2026-02-24","open":23980,"high":23980,"low":23975,"close":23975,"volume":36,"rsi_14":55.17,"sma_20":23979.85,"sma_60":23550.53,"sma_120":23084.31},{"date":"2026-02-25","open":24145,"high":24145,"low":24135,"close":24145,"volume":608,"rsi_14":58.62,"sma_20":23998.85,"sma_60":23576.28,"sma_120":23102.31},{"date":"2026-02-26","open":24350,"high":24350,"low":24145,"close":24320,"volume":845,"rsi_14":55.56,"sma_20":24025.1,"sma_60":23600.78,"sma_120":23121.35},{"date":"2026-02-27","open":24290,"high":24290,"low":24085,"close":24085,"volume":96,"rsi_14":51.82,"sma_20":24025.85,"sma_60":23618.2,"sma_120":23138.14},{"date":"2026-03-03","open":24065,"high":24065,"low":23700,"close":23745,"volume":2538,"rsi_14":48.21,"sma_20":24005.6,"sma_60":23630.2,"sma_120":23151.64},{"date":"2026-03-04","open":23450,"high":23455,"low":23240,"close":23440,"volume":518,"rsi_14":46.47,"sma_20":23971.35,"sma_60":23635.78,"sma_120":23164.1},{"date":"2026-03-05","open":24140,"high":24165,"low":23445,"close":23445,"volume":231,"rsi_14":39.09,"sma_20":23957.6,"sma_60":23642.62,"sma_120":23176.18},{"date":"2026-03-06","open":23440,"high":23625,"low":23250,"close":23625,"volume":944,"rsi_14":38.54,"sma_20":23954.1,"sma_60":23651.03,"sma_120":23191.31},{"date":"2026-03-09","open":23435,"high":23435,"low":22670,"close":22700,"volume":465,"rsi_14":25.3,"sma_20":23886.6,"sma_60":23645.62,"sma_120":23197.85},{"date":"2026-03-10","open":22870,"high":23130,"low":22870,"close":23100,"volume":147,"rsi_14":33.65,"sma_20":23842.1,"sma_60":23643.12,"sma_120":23206.31},{"date":"2026-03-11","open":23445,"high":23475,"low":23380,"close":23380,"volume":147,"rsi_14":42.05,"sma_20":23818.85,"sma_60":23647.45,"sma_120":23217.14},{"date":"2026-03-12","open":23380,"high":23380,"low":23145,"close":23170,"volume":139,"rsi_14":36.85,"sma_20":23795.1,"sma_60":23646.78,"sma_120":23226.18},{"date":"2026-03-13","open":23165,"high":23165,"low":22910,"close":22910,"volume":148,"rsi_14":35.63,"sma_20":23740.5,"sma_60":23642.53,"sma_120":23231.77},{"date":"2026-03-16","open":22765,"high":23035,"low":22760,"close":22955,"volume":124,"rsi_14":37.93,"sma_20":23678.0,"sma_60":23636.95,"sma_120":23238.81},{"date":"2026-03-17","open":23065,"high":23065,"low":22860,"close":23040,"volume":513,"rsi_14":37.07,"sma_20":23613.0,"sma_60":23631.53,"sma_120":23244.93},{"date":"2026-03-18","open":23260,"high":23260,"low":23260,"close":23260,"volume":428,"rsi_14":37.93,"sma_20":23560.75,"sma_60":23632.7,"sma_120":23251.35},{"date":"2026-03-19","open":23185,"high":23185,"low":23180,"close":23185,"volume":103,"rsi_14":34.08,"sma_20":23522.25,"sma_60":23633.78,"sma_120":23255.89},{"date":"2026-03-20","open":22725,"high":22725,"low":22725,"close":22725,"volume":662,"rsi_14":32.06,"sma_20":23452.0,"sma_60":23629.2,"sma_120":23257.1},{"date":"2026-03-23","open":22590,"high":22590,"low":22265,"close":22290,"volume":137,"rsi_14":31.27,"sma_20":23366.75,"sma_60":23619.78,"sma_120":23256.14},{"date":"2026-03-24","open":22335,"high":22525,"low":22335,"close":22525,"volume":10,"rsi_14":38.01,"sma_20":23301.0,"sma_60":23611.87,"sma_120":23255.14},{"date":"2026-03-25","open":22465,"high":22680,"low":22465,"close":22680,"volume":185,"rsi_14":40.35,"sma_20":23236.25,"sma_60":23603.03,"sma_120":23254.97},{"date":"2026-03-26","open":22805,"high":22805,"low":22700,"close":22805,"volume":143,"rsi_14":39.51,"sma_20":23169.25,"sma_60":23593.7,"sma_120":23256.1},{"date":"2026-03-27","open":22525,"high":22525,"low":22300,"close":22525,"volume":1328,"rsi_14":47.32,"sma_20":23079.5,"sma_60":23577.45,"sma_120":23254.93},{"date":"2026-03-30","open":22185,"high":22185,"low":21970,"close":22115,"volume":132,"rsi_14":34.96,"sma_20":22981.0,"sma_60":23554.37,"sma_120":23252.14},{"date":"2026-03-31","open":21890,"high":22105,"low":21870,"close":22095,"volume":52,"rsi_14":28.69,"sma_20":22898.5,"sma_60":23531.2,"sma_120":23248.81},{"date":"2026-04-01","open":22145,"high":22525,"low":22145,"close":22525,"volume":2576,"rsi_14":40.03,"sma_20":22852.75,"sma_60":23516.2,"sma_120":23248.22},{"date":"2026-04-02","open":22880,"high":22880,"low":22490,"close":22490,"volume":403,"rsi_14":43.02,"sma_20":22805.0,"sma_60":23501.37,"sma_120":23246.6},{"date":"2026-04-03","open":22515,"high":22735,"low":22515,"close":22725,"volume":68,"rsi_14":46.41,"sma_20":22760.0,"sma_60":23489.03,"sma_120":23246.93},{"date":"2026-04-06","open":22750,"high":22750,"low":22520,"close":22525,"volume":732,"rsi_14":42.23,"sma_20":22751.25,"sma_60":23472.78,"sma_120":23245.43},{"date":"2026-04-07","open":22755,"high":22895,"low":22755,"close":22895,"volume":36,"rsi_14":44.73,"sma_20":22741.0,"sma_60":23461.37,"sma_120":23245.14},{"date":"2026-04-08","open":22870,"high":23445,"low":22870,"close":23445,"volume":1064,"rsi_14":53.3,"sma_20":22744.25,"sma_60":23460.28,"sma_120":23253.56},{"date":"2026-04-09","open":23445,"high":23460,"low":23437,"close":23460,"volume":9,"rsi_14":60.52,"sma_20":22758.75,"sma_60":23459.37,"sma_120":23262.06},{"date":"2026-04-10","open":23460,"high":23570,"low":23345,"close":23570,"volume":146,"rsi_14":70.19,"sma_20":22791.75,"sma_60":23455.45,"sma_120":23269.47},{"date":"2026-04-13","open":23570,"high":23660,"low":23570,"close":23640,"volume":101,"rsi_14":68.55,"sma_20":22826.0,"sma_60":23451.12,"sma_120":23277.47},{"date":"2026-04-14","open":23555,"high":23655,"low":23555,"close":23625,"volume":831,"rsi_14":66.49,"sma_20":22855.25,"sma_60":23446.62,"sma_120":23285.27},{"date":"2026-04-15","open":23785,"high":24010,"low":23785,"close":23845,"volume":1569,"rsi_14":67.57,"sma_20":22884.5,"sma_60":23447.37,"sma_120":23294.77},{"date":"2026-04-16","open":24040,"high":24195,"low":24040,"close":24195,"volume":301,"rsi_14":77.56,"sma_20":22935.0,"sma_60":23454.28,"sma_120":23305.85},{"date":"2026-04-17","open":24195,"high":24195,"low":24070,"close":24070,"volume":328,"rsi_14":85.61,"sma_20":23002.25,"sma_60":23457.62,"sma_120":23315.56},{"date":"2026-04-20","open":24345,"high":24405,"low":24345,"close":24405,"volume":538,"rsi_14":87.75,"sma_20":23108.0,"sma_60":23470.7,"sma_120":23328.93},{"date":"2026-04-21","open":24480,"high":24480,"low":24465,"close":24465,"volume":298,"rsi_14":86.06,"sma_20":23205.0,"sma_60":23486.7,"sma_120":23341.56},{"date":"2026-04-22","open":24415,"high":24415,"low":24405,"close":24415,"volume":333,"rsi_14":85.58,"sma_20":23291.75,"sma_60":23502.62,"sma_120":23352.1},{"date":"2026-04-23","open":24435,"high":24435,"low":24165,"close":24165,"volume":46,"rsi_14":76.47,"sma_20":23359.75,"sma_60":23509.28,"sma_120":23359.02},{"date":"2026-04-24","open":24240,"high":24475,"low":24240,"close":24345,"volume":204,"rsi_14":83.7,"sma_20":23450.75,"sma_60":23518.45,"sma_120":23367.35},{"date":"2026-04-27","open":24345,"high":24505,"low":24337,"close":24505,"volume":806,"rsi_14":82.33,"sma_20":23570.25,"sma_60":23525.7,"sma_120":23377.22},{"date":"2026-04-28","open":24450,"high":24475,"low":24240,"close":24470,"volume":360,"rsi_14":75.95,"sma_20":23689.0,"sma_60":23531.03,"sma_120":23388.02},{"date":"2026-04-29","open":24345,"high":24435,"low":24205,"close":24310,"volume":260,"rsi_14":70.05,"sma_20":23778.25,"sma_60":23534.12,"sma_120":23397.39},{"date":"2026-04-30","open":24315,"high":24325,"low":24055,"close":24055,"volume":720,"rsi_14":60.71,"sma_20":23856.5,"sma_60":23539.7,"sma_120":23404.77},{"date":"2026-05-04","open":24220,"high":24585,"low":24220,"close":24430,"volume":647,"rsi_14":65.37,"sma_20":23941.75,"sma_60":23551.95,"sma_120":23417.35},{"date":"2026-05-06","open":24495,"high":24810,"low":24495,"close":24805,"volume":298,"rsi_14":70.14,"sma_20":24055.75,"sma_60":23564.53,"sma_120":23432.02},{"date":"2026-05-07","open":25180,"high":25180,"low":24955,"close":25040,"volume":524,"rsi_14":70.29,"sma_20":24163.0,"sma_60":23582.03,"sma_120":23450.77},{"date":"2026-05-08","open":25230,"high":25230,"low":25020,"close":25220,"volume":347,"rsi_14":68.47,"sma_20":24251.75,"sma_60":23604.95,"sma_120":23470.97},{"date":"2026-05-11","open":25200,"high":25200,"low":24990,"close":25102,"volume":269,"rsi_14":68.64,"sma_20":24333.85,"sma_60":23629.23,"sma_120":23488.12},{"date":"2026-05-12","open":25130,"high":25215,"low":24965,"close":25000,"volume":361,"rsi_14":61.74,"sma_20":24405.35,"sma_60":23645.87,"sma_120":23502.74},{"date":"2026-05-13","open":25200,"high":25200,"low":25195,"close":25200,"volume":324,"rsi_14":63.74,"sma_20":24483.35,"sma_60":23662.45,"sma_120":23518.53},{"date":"2026-05-14","open":25200,"high":25345,"low":25045,"close":25345,"volume":385,"rsi_14":66.79,"sma_20":24569.35,"sma_60":23679.2,"sma_120":23538.03},{"date":"2026-05-15","open":25520,"high":25520,"low":25310,"close":25310,"volume":572,"rsi_14":72.41,"sma_20":24642.6,"sma_60":23695.95,"sma_120":23559.08},{"date":"2026-05-18","open":24975,"high":24975,"low":24765,"close":24765,"volume":254,"rsi_14":57.19,"sma_20":24671.1,"sma_60":23709.45,"sma_120":23576.45},{"date":"2026-05-19","open":25010,"high":25010,"low":24915,"close":25010,"volume":22,"rsi_14":58.4,"sma_20":24718.1,"sma_60":23724.12,"sma_120":23597.74},{"date":"2026-05-20","open":24900,"high":24930,"low":24720,"close":24725,"volume":170,"rsi_14":53.92,"sma_20":24734.1,"sma_60":23736.28,"sma_120":23616.2},{"date":"2026-05-21","open":24925,"high":24985,"low":24850,"close":24855,"volume":102,"rsi_14":58.45,"sma_20":24753.6,"sma_60":23753.2,"sma_120":23638.37},{"date":"2026-05-22","open":24975,"high":25190,"low":24975,"close":25190,"volume":463,"rsi_14":67.17,"sma_20":24792.35,"sma_60":23773.45,"sma_120":23661.99},{"date":"2026-05-26","open":25565,"high":25575,"low":25415,"close":25565,"volume":800,"rsi_14":67.17,"sma_20":24862.35,"sma_60":23797.12,"sma_120":23686.7},{"date":"2026-05-27","open":25565,"high":25610,"low":25395,"close":25610,"volume":189,"rsi_14":63.53,"sma_20":24925.6,"sma_60":23818.62,"sma_120":23709.7},{"date":"2026-05-28","open":24505,"high":25635,"low":24505,"close":25635,"volume":1142,"rsi_14":60.76,"sma_20":24982.1,"sma_60":23844.45,"sma_120":23731.33},{"date":"2026-05-29","open":25070,"high":25770,"low":25070,"close":25770,"volume":337,"rsi_14":60.11,"sma_20":25047.1,"sma_60":23878.2,"sma_120":23754.2},{"date":"2026-06-01","open":25815,"high":25820,"low":25630,"close":25795,"volume":111,"rsi_14":63.19,"sma_20":25121.35,"sma_60":23917.45,"sma_120":23776.62},{"date":"2026-06-02","open":25610,"high":25785,"low":25525,"close":25730,"volume":1344,"rsi_14":64.09,"sma_20":25205.1,"sma_60":23955.53,"sma_120":23799.08},{"date":"2026-06-04","open":25770,"high":25770,"low":25685,"close":25685,"volume":48,"rsi_14":59.96,"sma_20":25267.85,"sma_60":23989.87,"sma_120":23820.45},{"date":"2026-06-05","open":25650,"high":25845,"low":25630,"close":25720,"volume":280,"rsi_14":58.06,"sma_20":25313.6,"sma_60":24040.2,"sma_120":23842.91},{"date":"2026-06-08","open":25290,"high":25290,"low":25030,"close":25030,"volume":115,"rsi_14":45.3,"sma_20":25313.1,"sma_60":24072.37,"sma_120":23857.74},{"date":"2026-06-09","open":25080,"high":25290,"low":25060,"close":25060,"volume":41,"rsi_14":55.98,"sma_20":25305.1,"sma_60":24100.37,"sma_120":23873.91},{"date":"2026-06-10","open":25025,"high":25025,"low":25025,"close":25025,"volume":48,"rsi_14":50.33,"sma_20":25301.25,"sma_60":24131.28,"sma_120":23889.03},{"date":"2026-06-11","open":24980,"high":24980,"low":24640,"close":24640,"volume":2723,"rsi_14":48.2,"sma_20":25283.25,"sma_60":24160.12,"sma_120":23901.33},{"date":"2026-06-12","open":24640,"high":25260,"low":24640,"close":24870,"volume":16305,"rsi_14":50.31,"sma_20":25266.75,"sma_60":24192.03,"sma_120":23914.49},{"date":"2026-06-15","open":25510,"high":25740,"low":25200,"close":25580,"volume":357,"rsi_14":56.89,"sma_20":25278.5,"sma_60":24234.37,"sma_120":23932.95},{"date":"2026-06-16","open":25830,"high":25830,"low":25615,"close":25625,"volume":130,"rsi_14":51.2,"sma_20":25294.25,"sma_60":24273.78,"sma_120":23953.24},{"date":"2026-06-17","open":25655,"high":25820,"low":25530,"close":25590,"volume":4537,"rsi_14":49.6,"sma_20":25335.5,"sma_60":24313.87,"sma_120":23973.83},{"date":"2026-06-18","open":25700,"high":25740,"low":25500,"close":25740,"volume":54,"rsi_14":52.01,"sma_20":25372.0,"sma_60":24364.12,"sma_120":23996.66},{"date":"2026-06-19","open":25740,"high":25790,"low":25520,"close":25525,"volume":405,"rsi_14":45.45,"sma_20":25412.0,"sma_60":24418.03,"sma_120":24018.91},{"date":"2026-06-22","open":25700,"high":25740,"low":25495,"close":25505,"volume":250,"rsi_14":44.61,"sma_20":25444.5,"sma_60":24467.7,"sma_120":24039.78},{"date":"2026-06-23","open":25830,"high":25830,"low":25580,"close":25580,"volume":183,"rsi_14":47.22,"sma_20":25464.0,"sma_60":24516.03,"sma_120":24059.53},{"date":"2026-06-24","open":25380,"high":25380,"low":25140,"close":25300,"volume":33,"rsi_14":43.44,"sma_20":25450.75,"sma_60":24557.62,"sma_120":24075.66},{"date":"2026-06-25","open":25445,"high":25445,"low":25260,"close":25400,"volume":88,"rsi_14":44.67,"sma_20":25440.25,"sma_60":24605.53,"sma_120":24091.49},{"date":"2026-06-26","open":25445,"high":25450,"low":25210,"close":25220,"volume":60,"rsi_14":53.82,"sma_20":25419.5,"sma_60":24657.28,"sma_120":24105.83},{"date":"2026-06-29","open":25305,"high":25305,"low":25230,"close":25230,"volume":356,"rsi_14":53.44,"sma_20":25392.5,"sma_60":24709.53,"sma_120":24120.37},{"date":"2026-06-30","open":25230,"high":25375,"low":25140,"close":25140,"volume":47,"rsi_14":52.28,"sma_20":25359.75,"sma_60":24753.12,"sma_120":24134.66},{"date":"2026-07-01","open":25370,"high":25605,"low":25370,"close":25600,"volume":978,"rsi_14":68.46,"sma_20":25353.25,"sma_60":24804.95,"sma_120":24153.16},{"date":"2026-07-02","open":25460,"high":25695,"low":25460,"close":25460,"volume":365,"rsi_14":61.75,"sma_20":25342.0,"sma_60":24850.53,"sma_120":24169.78},{"date":"2026-07-03","open":25460,"high":25650,"low":25460,"close":25650,"volume":334,"rsi_14":51.76,"sma_20":25338.5,"sma_60":24902.62,"sma_120":24187.7},{"date":"2026-07-06","open":25845,"high":25845,"low":25840,"close":25845,"volume":87,"rsi_14":55.14,"sma_20":25379.25,"sma_60":24951.78,"sma_120":24206.58},{"date":"2026-07-07","open":25810,"high":25810,"low":25635,"close":25755,"volume":188,"rsi_14":53.76,"sma_20":25414.0,"sma_60":24990.28,"sma_120":24225.28},{"date":"2026-07-08","open":25615,"high":25615,"low":25415,"close":25415,"volume":83,"rsi_14":43.19,"sma_20":25433.5,"sma_60":25022.87,"sma_120":24241.12},{"date":"2026-07-09","open":25275,"high":25275,"low":25080,"close":25080,"volume":561,"rsi_14":41.12,"sma_20":25455.5,"sma_60":25048.03,"sma_120":24251.74},{"date":"2026-07-10","open":25405,"high":25600,"low":25405,"close":25440,"volume":55,"rsi_14":48.86,"sma_20":25484.0,"sma_60":25078.03,"sma_120":24264.58},{"date":"2026-07-13","open":25695,"high":25695,"low":25580,"close":25580,"volume":42,"rsi_14":50.0,"sma_20":25484.0,"sma_60":25110.62,"sma_120":24278.62},{"date":"2026-07-14","open":25500,"high":25600,"low":25400,"close":25600,"volume":472,"rsi_14":55.66,"sma_20":25482.75,"sma_60":25139.87,"sma_120":24293.62},{"date":"2026-07-15","open":25775,"high":25775,"low":25650,"close":25655,"volume":74,"rsi_14":54.89,"sma_20":25486.0,"sma_60":25164.2,"sma_120":24309.24},{"date":"2026-07-16","open":25710,"high":25710,"low":25710,"close":25710,"volume":10,"rsi_14":59.88,"sma_20":25484.5,"sma_60":25191.53,"sma_120":24324.58},{"date":"2026-07-20","open":25340,"high":25340,"low":25330,"close":25330,"volume":337,"rsi_14":51.75,"sma_20":25474.75,"sma_60":25206.95,"sma_120":24338.83},{"date":"2026-07-21","open":25330,"high":25330,"low":25145,"close":25150,"volume":567,"rsi_14":50.17,"sma_20":25457.0,"sma_60":25218.37,"sma_120":24352.53},{"date":"2026-07-22","open":25290,"high":25490,"low":25290,"close":25310,"volume":25,"rsi_14":44.51,"sma_20":25443.5,"sma_60":25233.28,"sma_120":24367.95},{"date":"2026-07-23","open":25345,"high":25560,"low":25345,"close":25540,"volume":19,"rsi_14":51.47,"sma_20":25455.5,"sma_60":25256.2,"sma_120":24382.74},{"date":"2026-07-24","open":25155,"high":25225,"low":25015,"close":25025,"volume":11,"rsi_14":39.77,"sma_20":25436.75,"sma_60":25267.53,"sma_120":24392.99},{"date":"2026-07-27","open":25110,"high":25305,"low":25110,"close":25305,"volume":189,"rsi_14":41.4,"sma_20":25441.0,"sma_60":25280.87,"sma_120":24403.28},{"date":"2026-07-28","open":25235,"high":25235,"low":25040,"close":25040,"volume":47,"rsi_14":39.22,"sma_20":25431.5,"sma_60":25290.37,"sma_120":24410.7},{"date":"2026-07-29","open":25960,"high":25960,"low":24440,"close":24925,"volume":41,"rsi_14":42.07,"sma_20":25420.75,"sma_60":25300.62,"sma_120":24417.37},{"date":"2026-07-30","open":24925,"high":24925,"low":24750,"close":24750,"volume":729,"rsi_14":44.37,"sma_20":25378.25,"sma_60":25312.2,"sma_120":24425.95},{"date":"2026-07-31","open":24890,"high":25355,"low":24890,"close":25355,"volume":15,"rsi_14":48.66,"sma_20":25373.0,"sma_60":25327.62,"sma_120":24439.78},{"date":"2026-08-03","open":25365,"high":25680,"low":25355,"close":25680,"volume":282,"rsi_14":51.49,"sma_20":25374.5,"sma_60":25342.2,"sma_120":24453.37},{"date":"2026-08-04","open":25490,"high":25675,"low":25490,"close":25605,"volume":86,"rsi_14":50.07,"sma_20":25362.5,"sma_60":25351.62,"sma_120":24466.83},{"date":"2026-08-05","open":25915,"high":26125,"low":25910,"close":26030,"volume":664,"rsi_14":54.95,"sma_20":25376.25,"sma_60":25365.12,"sma_120":24485.03},{"date":"2026-08-06","open":26105,"high":26105,"low":26005,"close":26100,"volume":157,"rsi_14":55.13,"sma_20":25410.5,"sma_60":25381.75,"sma_120":24505.49},{"date":"2026-08-07","open":26010,"high":26010,"low":25890,"close":25990,"volume":70,"rsi_14":59.35,"sma_20":25456.0,"sma_60":25398.25,"sma_120":24522.06},{"date":"2026-08-10","open":26075,"high":26140,"low":26040,"close":26045,"volume":90,"rsi_14":63.14,"sma_20":25486.25,"sma_60":25412.33,"sma_120":24537.39},{"date":"2026-08-11","open":26155,"high":26155,"low":26135,"close":26135,"volume":31,"rsi_14":62.37,"sma_20":25514.0,"sma_60":25425.5,"sma_120":24552.35},{"date":"2026-08-12","open":26060,"high":26060,"low":26000,"close":26005,"volume":15,"rsi_14":57.19,"sma_20":25534.25,"sma_60":25437.08,"sma_120":24566.52},{"date":"2026-08-13","open":26165,"high":26165,"low":26060,"close":26060,"volume":39,"rsi_14":68.65,"sma_20":25554.5,"sma_60":25458.67,"sma_120":24584.06},{"date":"2026-08-14","open":26165,"high":26250,"low":26165,"close":26250,"volume":79,"rsi_14":67.6,"sma_20":25581.5,"sma_60":25479.33,"sma_120":24601.72},{"date":"2026-08-18","open":26290,"high":26315,"low":26025,"close":26025,"volume":2466,"rsi_14":68.62,"sma_20":25616.25,"sma_60":25501.0,"sma_120":24618.64},{"date":"2026-08-19","open":25900,"high":25905,"low":25815,"close":25815,"volume":57,"rsi_14":66.24,"sma_20":25649.5,"sma_60":25517.0,"sma_120":24635.1},{"date":"2026-08-20","open":25950,"high":26080,"low":25950,"close":26020,"volume":87,"rsi_14":72.92,"sma_20":25685.0,"sma_60":25530.83,"sma_120":24652.14},{"date":"2026-08-21","open":25910,"high":26040,"low":25910,"close":25910,"volume":531,"rsi_14":62.2,"sma_20":25703.5,"sma_60":25536.58,"sma_120":24666.85},{"date":"2026-08-24","open":25940,"high":26090,"low":25940,"close":26050,"volume":168,"rsi_14":58.85,"sma_20":25754.75,"sma_60":25543.92,"sma_120":24681.27},{"date":"2026-08-25","open":25835,"high":25975,"low":25835,"close":25975,"volume":38,"rsi_14":58.85,"sma_20":25788.25,"sma_60":25549.58,"sma_120":24697.02},{"date":"2026-08-26","open":25975,"high":26060,"low":25975,"close":26060,"volume":20,"rsi_14":50.86,"sma_20":25839.25,"sma_60":25554.42,"sma_120":24716.31},{"date":"2026-08-27","open":26070,"high":26070,"low":26070,"close":26070,"volume":4,"rsi_14":49.11,"sma_20":25896.5,"sma_60":25559.0,"sma_120":24738.22},{"date":"2026-08-28","open":26135,"high":26165,"low":26020,"close":26020,"volume":769,"rsi_14":50.92,"sma_20":25960.0,"sma_60":25563.83,"sma_120":24759.68},{"date":"2026-08-31","open":26105,"high":26250,"low":26040,"close":26040,"volume":228,"rsi_14":49.84,"sma_20":25994.25,"sma_60":25569.75,"sma_120":24779.81},{"date":"2026-09-01","open":25965,"high":25965,"low":25950,"close":25950,"volume":112,"rsi_14":44.2,"sma_20":26007.75,"sma_60":25573.58,"sma_120":24806.89},{"date":"2026-09-02","open":25885,"high":25885,"low":25615,"close":25615,"volume":115,"rsi_14":39.17,"sma_20":26008.25,"sma_60":25583.33,"sma_120":24827.85},{"date":"2026-09-03","open":25770,"high":25895,"low":25770,"close":25790,"volume":75,"rsi_14":42.97,"sma_20":25996.25,"sma_60":25595.5,"sma_120":24847.93},{"date":"2026-09-04","open":26130,"high":26135,"low":26020,"close":26105,"volume":232,"rsi_14":46.45,"sma_20":25996.5,"sma_60":25613.5,"sma_120":24872.39},{"date":"2026-09-07","open":25975,"high":26070,"low":25935,"close":25945,"volume":152,"rsi_14":47.98,"sma_20":25994.25,"sma_60":25635.25,"sma_120":24897.68},{"date":"2026-09-08","open":26100,"high":26105,"low":26100,"close":26100,"volume":62,"rsi_14":57.4,"sma_20":25997.0,"sma_60":25655.75,"sma_120":24923.89},{"date":"2026-09-09","open":26065,"high":26065,"low":25865,"close":25985,"volume":60,"rsi_14":49.05,"sma_20":25989.5,"sma_60":25662.5,"sma_120":24948.43},{"date":"2026-09-10","open":25860,"high":25860,"low":25860,"close":25860,"volume":17,"rsi_14":48.65,"sma_20":25982.25,"sma_60":25666.42,"sma_120":24970.1},{"date":"2026-09-11","open":25760,"high":25760,"low":25635,"close":25745,"volume":71,"rsi_14":41.64,"sma_20":25966.5,"sma_60":25669.0,"sma_120":24991.43},{"date":"2026-09-14","open":25780,"high":25900,"low":25745,"close":25745,"volume":95,"rsi_14":44.23,"sma_20":25942.5,"sma_60":25669.5,"sma_120":25016.81},{"date":"2026-09-15","open":25650,"high":25680,"low":25470,"close":25470,"volume":51,"rsi_14":35.18,"sma_20":25914.75,"sma_60":25668.58,"sma_120":25043.31},{"date":"2026-09-16","open":25475,"high":25600,"low":25475,"close":25595,"volume":201,"rsi_14":38.72,"sma_20":25903.75,"sma_60":25670.08,"sma_120":25068.89},{"date":"2026-09-17","open":25755,"high":25760,"low":25645,"close":25645,"volume":317,"rsi_14":41.09,"sma_20":25885.0,"sma_60":25671.17,"sma_120":25093.6},{"date":"2026-09-18","open":25755,"high":25755,"low":25707,"close":25707,"volume":34,"rsi_14":42.24,"sma_20":25874.85,"sma_60":25677.95,"sma_120":25117.78},{"date":"2026-09-21","open":25655,"high":25860,"low":25655,"close":25860,"volume":18,"rsi_14":47.92,"sma_20":25864.1,"sma_60":25685.2,"sma_120":25145.37},{"date":"2026-09-22","open":25990,"high":25990,"low":25890,"close":25890,"volume":219,"rsi_14":57.41,"sma_20":25859.85,"sma_60":25696.37,"sma_120":25176.83},{"date":"2026-09-23","open":26075,"high":26075,"low":26070,"close":26070,"volume":31,"rsi_14":57.53,"sma_20":25860.35,"sma_60":25710.37,"sma_120":25209.95},{"date":"2026-09-28","open":25990,"high":25990,"low":25930,"close":25930,"volume":170,"rsi_14":44.81,"sma_20":25853.35,"sma_60":25723.53,"sma_120":25238.33},{"date":"2026-09-29","open":25820,"high":25820,"low":25580,"close":25580,"volume":127,"rsi_14":40.27,"sma_20":25831.35,"sma_60":25723.2,"sma_120":25264.08},{"date":"2026-09-30","open":25840,"high":25840,"low":25815,"close":25815,"volume":247,"rsi_14":42.71,"sma_20":25820.1,"sma_60":25729.12,"sma_120":25289.83},{"date":"2026-10-01","open":25910,"high":25910,"low":25715,"close":25755,"volume":98,"rsi_14":43.95,"sma_20":25810.35,"sma_60":25730.87,"sma_120":25316.74},{"date":"2026-10-02","open":25580,"high":25580,"low":25580,"close":25580,"volume":33,"rsi_14":42.82,"sma_20":25808.6,"sma_60":25726.45,"sma_120":25339.12},{"date":"2026-10-06","open":25790,"high":26075,"low":25785,"close":26075,"volume":81,"rsi_14":57.08,"sma_20":25822.85,"sma_60":25731.78,"sma_120":25361.03},{"date":"2026-10-07","open":26210,"high":26210,"low":26195,"close":26195,"volume":121,"rsi_14":59.18,"sma_20":25827.35,"sma_60":25744.78,"sma_120":25383.83},{"date":"2026-10-08","open":25860,"high":25940,"low":25680,"close":25935,"volume":56,"rsi_14":59.55,"sma_20":25826.85,"sma_60":25759.03,"sma_120":25403.53},{"date":"2026-10-12","open":25900,"high":26005,"low":25725,"close":25980,"volume":86,"rsi_14":58.17,"sma_20":25820.85,"sma_60":25768.03,"sma_120":25423.03},{"date":"2026-10-13","open":25930,"high":25930,"low":25875,"close":25875,"volume":36,"rsi_14":54.77,"sma_20":25815.35,"sma_60":25772.95,"sma_120":25441.78},{"date":"2026-10-14","open":25645,"high":25840,"low":25645,"close":25645,"volume":432,"rsi_14":48.8,"sma_20":25804.6,"sma_60":25773.7,"sma_120":25456.78},{"date":"2026-10-15","open":25415,"high":25695,"low":25415,"close":25420,"volume":61,"rsi_14":41.7,"sma_20":25788.35,"sma_60":25769.78,"sma_120":25466.99},{"date":"2026-10-16","open":25605,"high":25735,"low":25605,"close":25725,"volume":5,"rsi_14":47.18,"sma_20":25787.35,"sma_60":25770.03,"sma_120":25480.78},{"date":"2026-10-19","open":25615,"high":25620,"low":25575,"close":25620,"volume":309,"rsi_14":42.11,"sma_20":25794.85,"sma_60":25774.87,"sma_120":25490.91},{"date":"2026-10-20","open":25785,"high":25785,"low":25500,"close":25505,"volume":19,"rsi_14":42.48,"sma_20":25790.35,"sma_60":25780.78,"sma_120":25499.58},{"date":"2026-10-21","open":25505,"high":25505,"low":25505,"close":25505,"volume":7,"rsi_14":48.48,"sma_20":25783.35,"sma_60":25784.03,"sma_120":25508.66},{"date":"2026-10-22","open":25505,"high":25685,"low":25505,"close":25650,"volume":117,"rsi_14":46.54,"sma_20":25780.5,"sma_60":25785.87,"sma_120":25521.03},{"date":"2026-10-23","open":25386,"high":25496,"low":25125,"close":25125,"volume":30}],"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":"PLUS 글로벌MSCI(합성 H)","phase":"above-fold","symbol_resolved":true}