{"status":"ok","report":{"price_analysis":{"current":52965.0,"change_1d":-2.7,"change_7d":-5.6,"change_30d":-11.4,"high_30d":60765.0,"low_30d":52740.0,"position_in_range":3.0,"support":53542.5,"resistance":59962.5},"summary":"파워 고배당저변동성(192720)은(는) 코스피 200 고배당지수를 추종하는 ETF입니다, 순자산 330억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1012.32)가 시그널선(-777.14)을 하회합니다(데드크로스). 현재가가 SMA20(56112)과 SMA60(57633) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 53742~58482 (현재 위치 -16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":27.61096605744126,"macd":-1012.3221013032453,"macd_signal":-777.1366472770317,"sma_20":56112.0,"sma_60":57633.13333333333,"bb_upper":58482.08523053497,"bb_lower":53741.91476946503,"atr_14":1134.2857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -51.00, 기관 순매수 -278.00. 30일 누적: 외국인 -176.00, 기관 -268.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-51.0,"institutional_flow":-278.0,"data":[{"date":"2026-10-23","foreign_net":-1.0,"institution_net":-347.0,"retail_net":348.0},{"date":"2026-10-22","foreign_net":-16.0,"institution_net":91.0,"retail_net":-75.0},{"date":"2026-10-21","foreign_net":-86.0,"institution_net":-31.0,"retail_net":117.0},{"date":"2026-10-20","foreign_net":52.0,"institution_net":5.0,"retail_net":-57.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-10-16","foreign_net":61.0,"institution_net":301.0,"retail_net":-362.0},{"date":"2026-10-15","foreign_net":-90.0,"institution_net":73.0,"retail_net":17.0},{"date":"2026-10-14","foreign_net":-1.0,"institution_net":-8.0,"retail_net":9.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-43.0,"retail_net":43.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":30.0,"retail_net":-30.0},{"date":"2026-10-08","foreign_net":2.0,"institution_net":49.0,"retail_net":-51.0},{"date":"2026-10-07","foreign_net":61.0,"institution_net":-35.0,"retail_net":-26.0},{"date":"2026-10-06","foreign_net":-45.0,"institution_net":26.0,"retail_net":19.0},{"date":"2026-10-02","foreign_net":58.0,"institution_net":15.0,"retail_net":-73.0},{"date":"2026-10-01","foreign_net":14.0,"institution_net":175.0,"retail_net":-189.0},{"date":"2026-09-30","foreign_net":-16.0,"institution_net":-66.0,"retail_net":82.0},{"date":"2026-09-29","foreign_net":13.0,"institution_net":-29.0,"retail_net":16.0},{"date":"2026-09-28","foreign_net":7.0,"institution_net":-82.0,"retail_net":75.0},{"date":"2026-09-23","foreign_net":9.0,"institution_net":-59.0,"retail_net":50.0},{"date":"2026-09-22","foreign_net":-55.0,"institution_net":37.0,"retail_net":18.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-154.0,"retail_net":154.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-09-16","foreign_net":-7.0,"institution_net":8.0,"retail_net":-1.0},{"date":"2026-09-15","foreign_net":-94.0,"institution_net":-138.0,"retail_net":232.0},{"date":"2026-09-14","foreign_net":-43.0,"institution_net":25.0,"retail_net":18.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":144.0,"retail_net":-144.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-24.0,"retail_net":24.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-201.0,"retail_net":201.0},{"date":"2026-09-08","foreign_net":1.0,"institution_net":-20.0,"retail_net":19.0}],"periods":{"d1":{"foreign_net":-1.0,"institution_net":-347.0,"retail_net":348.0},"d3":{"foreign_net":-103.0,"institution_net":-287.0,"retail_net":390.0},"d7":{"foreign_net":-80.0,"institution_net":96.0,"retail_net":-16.0},"d14":{"foreign_net":-5.0,"institution_net":130.0,"retail_net":-125.0},"d30":{"foreign_net":-176.0,"institution_net":-268.0,"retail_net":444.0}}},"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":30,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":27.6,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.4,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.6694,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.67,"summary":"배당수익률 2.67%","metrics":[{"name":"배당수익률","value":2.67,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:33.638756+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":"코스피 200 고배당지수","issuer":"교보악사자산운용","category":"","expense_ratio":0.23,"aum":33000000000.0,"aum_display":"330억","dividend_yield":null,"tracking_error":1.17,"holdings":[{"ticker":"081660","name":"미스토홀딩스","weight":3.25},{"ticker":"029780","name":"삼성카드","weight":3.22},{"ticker":"005830","name":"DB손해보험","weight":3.1},{"ticker":"024110","name":"기업은행","weight":3.1},{"ticker":"030000","name":"제일기획","weight":2.98},{"ticker":"035250","name":"강원랜드","weight":2.91},{"ticker":"138930","name":"BNK금융지주","weight":2.89},{"ticker":"000270","name":"기아","weight":2.79},{"ticker":"175330","name":"JB금융지주","weight":2.78},{"ticker":"017800","name":"현대엘리베이터","weight":2.76}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":52965.0,"change_pct":-2.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":19733.2684},{"date":"2016-10-25","close":19725.0833},{"date":"2016-10-26","close":19529.6639},{"date":"2016-10-27","close":19618.6769},{"date":"2016-10-28","close":19522.5019},{"date":"2016-10-31","close":19401.7716},{"date":"2016-11-01","close":19443.7203},{"date":"2016-11-02","close":19299.4578},{"date":"2016-11-03","close":19286.157},{"date":"2016-11-04","close":19158.2647},{"date":"2016-11-07","close":19359.8229},{"date":"2016-11-08","close":19387.4477},{"date":"2016-11-09","close":18978.1923},{"date":"2016-11-10","close":19306.6197},{"date":"2016-11-11","close":19320.9437},{"date":"2016-11-14","close":19281.0413},{"date":"2016-11-15","close":19252.3934},{"date":"2016-11-16","close":19247.2777},{"date":"2016-11-17","close":19239.0926},{"date":"2016-11-18","close":19278.995},{"date":"2016-11-21","close":19181.7969},{"date":"2016-11-22","close":19301.504},{"date":"2016-11-23","close":19481.5764},{"date":"2016-11-24","close":19366.9849},{"date":"2016-11-25","close":19338.337},{"date":"2016-11-28","close":19363.9155},{"date":"2016-11-29","close":19346.5221},{"date":"2016-11-30","close":19259.5554},{"date":"2016-12-01","close":19231.9306},{"date":"2016-12-02","close":19235.0},{"date":"2016-12-05","close":19169.5192},{"date":"2016-12-06","close":19387.4477},{"date":"2016-12-07","close":19468.2756},{"date":"2016-12-08","close":19687.2272},{"date":"2016-12-09","close":19701.5511},{"date":"2016-12-12","close":19729.1758},{"date":"2016-12-13","close":19838.6516},{"date":"2016-12-14","close":19842.7442},{"date":"2016-12-15","close":19802.8418},{"date":"2016-12-16","close":19791.5873},{"date":"2016-12-19","close":19761.9163},{"date":"2016-12-20","close":19831.4897},{"date":"2016-12-21","close":19747.5923},{"date":"2016-12-22","close":19766.0088},{"date":"2016-12-23","close":19720.9907},{"date":"2016-12-26","close":19842.7442},{"date":"2016-12-27","close":19852.9756},{"date":"2016-12-28","close":20002.3538},{"date":"2016-12-29","close":19948.1274},{"date":"2017-01-02","close":19921.5258},{"date":"2017-01-03","close":20116.9453},{"date":"2017-01-04","close":20112.8527},{"date":"2017-01-05","close":20096.4825},{"date":"2017-01-06","close":20185.4955},{"date":"2017-01-09","close":20021.7934},{"date":"2017-01-10","close":19859.1144},{"date":"2017-01-11","close":20135.3618},{"date":"2017-01-12","close":20279.6243},{"date":"2017-01-13","close":20262.2309},{"date":"2017-01-16","close":20233.583},{"date":"2017-01-17","close":20341.0125},{"date":"2017-01-18","close":20470.9511},{"date":"2017-01-19","close":20312.3647},{"date":"2017-01-20","close":20319.5266},{"date":"2017-01-23","close":20233.583},{"date":"2017-01-24","close":20112.8527},{"date":"2017-01-25","close":19874.4615},{"date":"2017-01-26","close":20018.724},{"date":"2017-01-31","close":19992.1224},{"date":"2017-02-01","close":20065.7883},{"date":"2017-02-02","close":19912.3176},{"date":"2017-02-03","close":19952.22},{"date":"2017-02-06","close":20139.4543},{"date":"2017-02-07","close":20135.3618},{"date":"2017-02-08","close":20131.2692},{"date":"2017-02-09","close":20300.087},{"date":"2017-02-10","close":20422.8636},{"date":"2017-02-13","close":20522.108},{"date":"2017-02-14","close":20512.8998},{"date":"2017-02-15","close":20666.3705},{"date":"2017-02-16","close":20467.8817},{"date":"2017-02-17","close":20442.3032},{"date":"2017-02-20","close":20393.1926},{"date":"2017-02-21","close":20611.1211},{"date":"2017-02-22","close":20584.5195},{"date":"2017-02-23","close":20658.1854},{"date":"2017-02-24","close":20611.1211},{"date":"2017-02-27","close":20538.4782},{"date":"2017-02-28","close":20572.2418},{"date":"2017-03-02","close":20617.2599},{"date":"2017-03-03","close":20467.8817},{"date":"2017-03-06","close":20233.583},{"date":"2017-03-07","close":20430.0256},{"date":"2017-03-08","close":20439.2338},{"date":"2017-03-09","close":20390.1232},{"date":"2017-03-10","close":20543.5939},{"date":"2017-03-13","close":20600.8897},{"date":"2017-03-14","close":20730.8282},{"date":"2017-03-15","close":20726.7357},{"date":"2017-03-16","close":20934.4328},{"date":"2017-03-17","close":21032.654},{"date":"2017-03-20","close":20986.6128},{"date":"2017-03-21","close":21186.1248},{"date":"2017-03-22","close":21145.1993},{"date":"2017-03-23","close":21314.0171},{"date":"2017-03-24","close":21336.5261},{"date":"2017-03-27","close":21132.9216},{"date":"2017-03-28","close":21197.3793},{"date":"2017-03-29","close":21153.3844},{"date":"2017-03-30","close":21166.6852},{"date":"2017-03-31","close":21248.5362},{"date":"2017-04-03","close":21158.5},{"date":"2017-04-04","close":21050.0474},{"date":"2017-04-05","close":20897.5998},{"date":"2017-04-06","close":20986.6128},{"date":"2017-04-07","close":20995.8211},{"date":"2017-04-10","close":20736.9671},{"date":"2017-04-11","close":20644.8846},{"date":"2017-04-12","close":20629.5375},{"date":"2017-04-13","close":20803.4711},{"date":"2017-04-14","close":20661.2548},{"date":"2017-04-17","close":20840.304},{"date":"2017-04-18","close":20829.0495},{"date":"2017-04-19","close":20793.2397},{"date":"2017-04-20","close":21007.0756},{"date":"2017-04-21","close":21005.0293},{"date":"2017-04-24","close":21130.8753},{"date":"2017-04-25","close":21280.2535},{"date":"2017-04-26","close":21503.2977},{"date":"2017-04-27","close":21478.7423},{"date":"2017-04-28","close":21279.2304},{"date":"2017-05-02","close":21416.3309},{"date":"2017-05-04","close":21450.0945},{"date":"2017-05-08","close":21873.6737},{"date":"2017-05-10","close":21773.4062},{"date":"2017-05-11","close":21982.1264},{"date":"2017-05-12","close":22008.728},{"date":"2017-05-15","close":21972.9181},{"date":"2017-05-16","close":22136.6203},{"date":"2017-05-17","close":22082.3939},{"date":"2017-05-18","close":22069.0931},{"date":"2017-05-19","close":22275.7671},{"date":"2017-05-22","close":22420.0296},{"date":"2017-05-23","close":22633.8655},{"date":"2017-05-24","close":22711.624},{"date":"2017-05-25","close":22995.0333},{"date":"2017-05-26","close":23019.5886},{"date":"2017-05-29","close":23001.1721},{"date":"2017-05-30","close":23006.2878},{"date":"2017-05-31","close":23091.2083},{"date":"2017-06-01","close":23026.7506},{"date":"2017-06-02","close":23166.9205},{"date":"2017-06-05","close":23049.2596},{"date":"2017-06-07","close":22986.8482},{"date":"2017-06-08","close":23067.6761},{"date":"2017-06-09","close":23215.008},{"date":"2017-06-12","close":23086.0926},{"date":"2017-06-13","close":23282.5352},{"date":"2017-06-14","close":23158.7354},{"date":"2017-06-15","close":23060.5141},{"date":"2017-06-16","close":23095.3009},{"date":"2017-06-19","close":23013.4498},{"date":"2017-06-20","close":22952.0615},{"date":"2017-06-21","close":22682.9761},{"date":"2017-06-22","close":22880.4418},{"date":"2017-06-23","close":22865.0947},{"date":"2017-06-26","close":22720.8322},{"date":"2017-06-27","close":22686.0455},{"date":"2017-06-28","close":22802.6833},{"date":"2017-06-29","close":23001.1721},{"date":"2017-06-30","close":23115.7636},{"date":"2017-07-03","close":23194.5453},{"date":"2017-07-04","close":22946.9458},{"date":"2017-07-05","close":23041.0745},{"date":"2017-07-06","close":22873.2798},{"date":"2017-07-07","close":22861.0022},{"date":"2017-07-10","close":22961.2697},{"date":"2017-07-11","close":23083.0232},{"date":"2017-07-12","close":22961.2697},{"date":"2017-07-13","close":23138.2727},{"date":"2017-07-14","close":23141.3421},{"date":"2017-07-17","close":23333.6921},{"date":"2017-07-18","close":23238.5402},{"date":"2017-07-19","close":23299.9285},{"date":"2017-07-20","close":23511.7181},{"date":"2017-07-21","close":23563.8982},{"date":"2017-07-24","close":23711.2301},{"date":"2017-07-25","close":23680.536},{"date":"2017-07-26","close":23905.6264},{"date":"2017-07-27","close":24048.8657},{"date":"2017-07-28","close":23825.8216},{"date":"2017-07-31","close":23905.6264},{"date":"2017-08-01","close":24261.6785},{"date":"2017-08-02","close":24142.9945},{"date":"2017-08-03","close":23749.0862},{"date":"2017-08-04","close":23954.737},{"date":"2017-08-07","close":23859.5852},{"date":"2017-08-08","close":23793.0812},{"date":"2017-08-09","close":23793.0812},{"date":"2017-08-10","close":23591.5229},{"date":"2017-08-11","close":23333.6921},{"date":"2017-08-14","close":23336.7615},{"date":"2017-08-16","close":23309.1368},{"date":"2017-08-17","close":23468.7463},{"date":"2017-08-18","close":23294.8128},{"date":"2017-08-21","close":23204.7767},{"date":"2017-08-22","close":23369.5019},{"date":"2017-08-23","close":23285.6046},{"date":"2017-08-24","close":23333.6921},{"date":"2017-08-25","close":23454.4224},{"date":"2017-08-28","close":23587.4304},{"date":"2017-08-29","close":23522.9727},{"date":"2017-08-30","close":23544.4586},{"date":"2017-08-31","close":23383.8259},{"date":"2017-09-01","close":23086.0926},{"date":"2017-09-04","close":22986.8482},{"date":"2017-09-05","close":22732.0868},{"date":"2017-09-06","close":22530.5285},{"date":"2017-09-07","close":22771.9892},{"date":"2017-09-08","close":22669.6753},{"date":"2017-09-11","close":22843.6088},{"date":"2017-09-12","close":22895.7889},{"date":"2017-09-13","close":22851.7939},{"date":"2017-09-14","close":22762.7809},{"date":"2017-09-15","close":22861.0022},{"date":"2017-09-18","close":23070.7455},{"date":"2017-09-19","close":23006.2878},{"date":"2017-09-20","close":22902.9509},{"date":"2017-09-21","close":22762.7809},{"date":"2017-09-22","close":22711.624},{"date":"2017-09-25","close":22415.937},{"date":"2017-09-26","close":22630.7961},{"date":"2017-09-27","close":22541.783},{"date":"2017-09-28","close":22672.7447},{"date":"2017-09-29","close":22832.3543},{"date":"2017-10-10","close":23019.5886},{"date":"2017-10-11","close":22995.0333},{"date":"2017-10-12","close":23277.4195},{"date":"2017-10-13","close":23219.1006},{"date":"2017-10-16","close":23246.7253},{"date":"2017-10-17","close":23288.674},{"date":"2017-10-18","close":23305.0442},{"date":"2017-10-19","close":23431.9134},{"date":"2017-10-20","close":23388.9415},{"date":"2017-10-23","close":23282.5352},{"date":"2017-10-24","close":23341.8772},{"date":"2017-10-25","close":23395.0804},{"date":"2017-10-26","close":23344.9466},{"date":"2017-10-27","close":23440.0985},{"date":"2017-10-30","close":23341.8772},{"date":"2017-10-31","close":23431.9134},{"date":"2017-11-01","close":23431.9134},{"date":"2017-11-02","close":23352.1086},{"date":"2017-11-03","close":23461.5844},{"date":"2017-11-06","close":23466.7001},{"date":"2017-11-07","close":23468.7463},{"date":"2017-11-08","close":23492.2785},{"date":"2017-11-09","close":23489.2091},{"date":"2017-11-10","close":23416.5663},{"date":"2017-11-13","close":23227.2857},{"date":"2017-11-14","close":23379.7333},{"date":"2017-11-15","close":23352.1086},{"date":"2017-11-16","close":23518.8801},{"date":"2017-11-17","close":23466.7001},{"date":"2017-11-20","close":23348.016},{"date":"2017-11-21","close":23437.029},{"date":"2017-11-22","close":23454.4224},{"date":"2017-11-23","close":23595.6155},{"date":"2017-11-24","close":23680.536},{"date":"2017-11-27","close":23762.387},{"date":"2017-11-28","close":23668.2583},{"date":"2017-11-29","close":23749.0862},{"date":"2017-11-30","close":23855.4926},{"date":"2017-12-01","close":23544.4586},{"date":"2017-12-04","close":23758.2945},{"date":"2017-12-05","close":24102.0689},{"date":"2017-12-06","close":24055.0046},{"date":"2017-12-07","close":23728.6235},{"date":"2017-12-08","close":23507.6256},{"date":"2017-12-11","close":23643.703},{"date":"2017-12-12","close":23379.7333},{"date":"2017-12-13","close":23813.5439},{"date":"2017-12-14","close":23947.5751},{"date":"2017-12-15","close":23991.57},{"date":"2017-12-18","close":23962.9221},{"date":"2017-12-19","close":23855.4926},{"date":"2017-12-20","close":23873.9091},{"date":"2017-12-21","close":23766.4796},{"date":"2017-12-22","close":23812.5208},{"date":"2017-12-26","close":24026.3567},{"date":"2017-12-27","close":24142.9945},{"date":"2017-12-28","close":24340.4602},{"date":"2018-01-02","close":23723.5938},{"date":"2018-01-03","close":23665.2285},{"date":"2018-01-04","close":23449.9902},{"date":"2018-01-05","close":23548.4902},{"date":"2018-01-08","close":23566.7246},{"date":"2018-01-09","close":23778.3223},{"date":"2018-01-10","close":24015.4492},{"date":"2018-01-11","close":23927.8887},{"date":"2018-01-12","close":23880.4648},{"date":"2018-01-15","close":23847.6348},{"date":"2018-01-16","close":23811.1504},{"date":"2018-01-17","close":23833.043},{"date":"2018-01-18","close":23752.7793},{"date":"2018-01-19","close":24051.9277},{"date":"2018-01-22","close":24081.1074},{"date":"2018-01-23","close":24336.4766},{"date":"2018-01-24","close":24270.8145},{"date":"2018-01-25","close":24241.625},{"date":"2018-01-26","close":24154.0703},{"date":"2018-01-29","close":24529.8262},{"date":"2018-01-30","close":24526.1777},{"date":"2018-01-31","close":24409.4375},{"date":"2018-02-01","close":24354.7168},{"date":"2018-02-02","close":24110.2969},{"date":"2018-02-05","close":24417.1955},{"date":"2018-02-06","close":23384.3262},{"date":"2018-02-07","close":23019.5156},{"date":"2018-02-08","close":23019.5156},{"date":"2018-02-09","close":22687.5352},{"date":"2018-02-12","close":22709.4277},{"date":"2018-02-13","close":22512.4277},{"date":"2018-02-14","close":22439.4668},{"date":"2018-02-19","close":22844.4023},{"date":"2018-02-20","close":22683.8887},{"date":"2018-02-21","close":22895.4805},{"date":"2018-02-22","close":22745.9082},{"date":"2018-02-23","close":23004.9219},{"date":"2018-02-26","close":23118.0117},{"date":"2018-02-27","close":23070.582},{"date":"2018-02-28","close":22866.2969},{"date":"2018-03-02","close":23001.1721},{"date":"2018-03-05","close":22672.7447},{"date":"2018-03-06","close":22205.9863},{"date":"2018-03-07","close":22049.1191},{"date":"2018-03-08","close":22162.209},{"date":"2018-03-09","close":22399.3359},{"date":"2018-03-12","close":22662.0},{"date":"2018-03-13","close":22483.2422},{"date":"2018-03-14","close":22417.5742},{"date":"2018-03-15","close":22446.7637},{"date":"2018-03-16","close":22475.9473},{"date":"2018-03-19","close":22359.207},{"date":"2018-03-20","close":22337.3203},{"date":"2018-03-21","close":22417.5742},{"date":"2018-03-22","close":22505.1367},{"date":"2018-03-23","close":21939.6738},{"date":"2018-03-26","close":21855.7715},{"date":"2018-03-27","close":22074.6523},{"date":"2018-03-28","close":21990.75},{"date":"2018-03-29","close":22056.4141},{"date":"2018-03-30","close":22173.1523},{"date":"2018-04-02","close":22216.9355},{"date":"2018-04-03","close":22198.6895},{"date":"2018-04-04","close":22049.1191},{"date":"2018-04-05","close":22129.375},{"date":"2018-04-06","close":22074.6523},{"date":"2018-04-09","close":22067.3633},{"date":"2018-04-10","close":22122.082},{"date":"2018-04-11","close":22060.0664},{"date":"2018-04-12","close":22045.4727},{"date":"2018-04-13","close":21968.8613},{"date":"2018-04-16","close":22001.6953},{"date":"2018-04-17","close":22122.082},{"date":"2018-04-18","close":22348.2656},{"date":"2018-04-19","close":22399.3359},{"date":"2018-04-20","close":22486.8887},{"date":"2018-04-23","close":22541.6094},{"date":"2018-04-24","close":22786.0352},{"date":"2018-04-25","close":22603.6309},{"date":"2018-04-26","close":22545.2617},{"date":"2018-04-27","close":22545.2617},{"date":"2018-04-30","close":22866.8027},{"date":"2018-05-02","close":23042.5273},{"date":"2018-05-03","close":22941.5781},{"date":"2018-05-04","close":22750.8945},{"date":"2018-05-08","close":22545.2617},{"date":"2018-05-09","close":22541.5215},{"date":"2018-05-10","close":22627.5117},{"date":"2018-05-11","close":22870.543},{"date":"2018-05-14","close":23035.0508},{"date":"2018-05-15","close":22907.9297},{"date":"2018-05-16","close":22788.2852},{"date":"2018-05-17","close":22792.0273},{"date":"2018-05-18","close":22881.7617},{"date":"2018-05-21","close":22851.8477},{"date":"2018-05-23","close":22620.0371},{"date":"2018-05-24","close":22522.8301},{"date":"2018-05-25","close":22347.1016},{"date":"2018-05-28","close":22552.7383},{"date":"2018-05-29","close":22384.4922},{"date":"2018-05-30","close":21962.0039},{"date":"2018-05-31","close":21999.3906},{"date":"2018-06-01","close":22044.2539},{"date":"2018-06-04","close":22358.3223},{"date":"2018-06-05","close":22391.9648},{"date":"2018-06-07","close":22702.2949},{"date":"2018-06-08","close":22608.8242},{"date":"2018-06-11","close":22859.3242},{"date":"2018-06-12","close":22907.9297},{"date":"2018-06-14","close":22661.1641},{"date":"2018-06-15","close":22313.4512},{"date":"2018-06-18","close":22399.4453},{"date":"2018-06-19","close":22055.4727},{"date":"2018-06-20","close":21991.9102},{"date":"2018-06-21","close":21763.8379},{"date":"2018-06-22","close":21771.3164},{"date":"2018-06-25","close":21902.1777},{"date":"2018-06-26","close":21834.8809},{"date":"2018-06-27","close":21543.252},{"date":"2018-06-28","close":21490.9062},{"date":"2018-06-29","close":21591.8555},{"date":"2018-07-02","close":21079.6309},{"date":"2018-07-03","close":21031.0273},{"date":"2018-07-04","close":20907.6445},{"date":"2018-07-05","close":20930.0762},{"date":"2018-07-06","close":21307.6992},{"date":"2018-07-09","close":21408.6504},{"date":"2018-07-10","close":21457.2539},{"date":"2018-07-11","close":21326.3965},{"date":"2018-07-12","close":21300.2285},{"date":"2018-07-13","close":21513.3359},{"date":"2018-07-16","close":21416.127},{"date":"2018-07-17","close":21371.2617},{"date":"2018-07-18","close":21188.0527},{"date":"2018-07-19","close":21064.6758},{"date":"2018-07-20","close":21206.752},{"date":"2018-07-23","close":21311.4414},{"date":"2018-07-24","close":21520.8164},{"date":"2018-07-25","close":21472.2109},{"date":"2018-07-26","close":21532.0293},{"date":"2018-07-27","close":21543.252},{"date":"2018-07-30","close":21704.1309},{"date":"2018-07-31","close":21823.8594},{"date":"2018-08-01","close":21715.3574},{"date":"2018-08-02","close":21404.8164},{"date":"2018-08-03","close":21498.3535},{"date":"2018-08-06","close":21685.4219},{"date":"2018-08-07","close":21625.5566},{"date":"2018-08-08","close":21539.5098},{"date":"2018-08-09","close":21576.9219},{"date":"2018-08-10","close":21644.2695},{"date":"2018-08-13","close":21434.7441},{"date":"2018-08-14","close":21524.541},{"date":"2018-08-16","close":21532.0234},{"date":"2018-08-17","close":21524.541},{"date":"2018-08-20","close":21584.4043},{"date":"2018-08-21","close":21558.2168},{"date":"2018-08-22","close":21352.4395},{"date":"2018-08-23","close":21322.502},{"date":"2018-08-24","close":21445.9707},{"date":"2018-08-27","close":21419.7773},{"date":"2018-08-28","close":21618.0781},{"date":"2018-08-29","close":21520.8027},{"date":"2018-08-30","close":21416.0391},{"date":"2018-08-31","close":21505.8398},{"date":"2018-09-03","close":21438.4883},{"date":"2018-09-04","close":21408.5586},{"date":"2018-09-05","close":21329.9824},{"date":"2018-09-06","close":21382.3652},{"date":"2018-09-07","close":21479.6445},{"date":"2018-09-10","close":21554.4805},{"date":"2018-09-11","close":21618.0781},{"date":"2018-09-12","close":21662.9746},{"date":"2018-09-13","close":21737.8027},{"date":"2018-09-14","close":21850.0488},{"date":"2018-09-17","close":21685.4219},{"date":"2018-09-18","close":21730.3223},{"date":"2018-09-19","close":21599.373},{"date":"2018-09-20","close":21644.2695},{"date":"2018-09-21","close":21872.498},{"date":"2018-09-27","close":22257.8672},{"date":"2018-09-28","close":22463.6465},{"date":"2018-10-01","close":22392.5547},{"date":"2018-10-02","close":22183.0391},{"date":"2018-10-04","close":22018.4121},{"date":"2018-10-05","close":22055.8281},{"date":"2018-10-08","close":21588.1465},{"date":"2018-10-10","close":21790.1855},{"date":"2018-10-11","close":21011.9629},{"date":"2018-10-12","close":20937.1367},{"date":"2018-10-15","close":20993.2559},{"date":"2018-10-16","close":20929.6543},{"date":"2018-10-17","close":21199.0371},{"date":"2018-10-18","close":21105.5},{"date":"2018-10-19","close":21124.209},{"date":"2018-10-22","close":21329.9824},{"date":"2018-10-23","close":20817.4062},{"date":"2018-10-24","close":21060.6035},{"date":"2018-10-25","close":20914.6895},{"date":"2018-10-26","close":20506.8691},{"date":"2018-10-29","close":20215.0332},{"date":"2018-10-30","close":20016.7402},{"date":"2018-10-31","close":20458.2305},{"date":"2018-11-01","close":20110.2734},{"date":"2018-11-02","close":20510.6152},{"date":"2018-11-05","close":20256.1934},{"date":"2018-11-06","close":20469.4531},{"date":"2018-11-07","close":20375.918},{"date":"2018-11-08","close":20562.9883},{"date":"2018-11-09","close":20607.8867},{"date":"2018-11-12","close":20660.2676},{"date":"2018-11-13","close":20611.627},{"date":"2018-11-14","close":20566.7305},{"date":"2018-11-15","close":20652.7832},{"date":"2018-11-16","close":20765.0273},{"date":"2018-11-19","close":20854.8223},{"date":"2018-11-20","close":20925.9082},{"date":"2018-11-21","close":20933.3965},{"date":"2018-11-22","close":20899.7266},{"date":"2018-11-23","close":20727.6094},{"date":"2018-11-26","close":20895.9824},{"date":"2018-11-27","close":20948.3574},{"date":"2018-11-28","close":20952.1016},{"date":"2018-11-29","close":21101.7578},{"date":"2018-11-30","close":21112.9824},{"date":"2018-12-03","close":21187.8125},{"date":"2018-12-04","close":21109.2383},{"date":"2018-12-05","close":21157.8809},{"date":"2018-12-06","close":21060.6035},{"date":"2018-12-07","close":20963.3223},{"date":"2018-12-10","close":20918.4277},{"date":"2018-12-11","close":20892.2402},{"date":"2018-12-12","close":21202.7695},{"date":"2018-12-13","close":21408.5586},{"date":"2018-12-14","close":21374.8867},{"date":"2018-12-17","close":21337.4668},{"date":"2018-12-18","close":21240.1953},{"date":"2018-12-19","close":21468.4199},{"date":"2018-12-20","close":21460.9395},{"date":"2018-12-21","close":21505.8398},{"date":"2018-12-24","close":21479.6445},{"date":"2018-12-26","close":21199.0371},{"date":"2018-12-27","close":21416.0391},{"date":"2018-12-28","close":21535.7676},{"date":"2019-01-02","close":21109.2383},{"date":"2019-01-03","close":21019.4473},{"date":"2019-01-04","close":21127.9473},{"date":"2019-01-07","close":21292.5723},{"date":"2019-01-08","close":21717.1336},{"date":"2019-01-09","close":21464.6758},{"date":"2019-01-10","close":21468.4199},{"date":"2019-01-11","close":21524.541},{"date":"2019-01-14","close":21442.2305},{"date":"2019-01-15","close":21629.3008},{"date":"2019-01-16","close":21752.7715},{"date":"2019-01-17","close":21775.2188},{"date":"2019-01-18","close":21966.0293},{"date":"2019-01-21","close":21902.4277},{"date":"2019-01-22","close":21835.0801},{"date":"2019-01-23","close":21973.5156},{"date":"2019-01-24","close":21995.9668},{"date":"2019-01-25","close":22100.7266},{"date":"2019-01-28","close":22096.9824},{"date":"2019-01-29","close":22126.9121},{"date":"2019-01-30","close":22265.3457},{"date":"2019-01-31","close":22478.6113},{"date":"2019-02-01","close":22422.4883},{"date":"2019-02-07","close":22433.7148},{"date":"2019-02-08","close":22328.9531},{"date":"2019-02-11","close":22265.3457},{"date":"2019-02-12","close":22250.3828},{"date":"2019-02-13","close":22242.9004},{"date":"2019-02-14","close":22366.3633},{"date":"2019-02-15","close":22175.5547},{"date":"2019-02-18","close":22396.3008},{"date":"2019-02-19","close":22280.3105},{"date":"2019-02-20","close":22366.3633},{"date":"2019-02-21","close":22366.3633},{"date":"2019-02-22","close":22418.748},{"date":"2019-02-25","close":22418.748},{"date":"2019-02-26","close":22325.209},{"date":"2019-02-27","close":22538.4785},{"date":"2019-02-28","close":22370.1113},{"date":"2019-03-04","close":22284.0566},{"date":"2019-03-05","close":22231.6777},{"date":"2019-03-06","close":22295.2773},{"date":"2019-03-07","close":22119.4336},{"date":"2019-03-08","close":21771.4766},{"date":"2019-03-11","close":21831.3418},{"date":"2019-03-12","close":21921.1367},{"date":"2019-03-13","close":21891.2012},{"date":"2019-03-14","close":22048.3398},{"date":"2019-03-15","close":22400.041},{"date":"2019-03-18","close":22448.6777},{"date":"2019-03-19","close":22310.25},{"date":"2019-03-20","close":22216.7109},{"date":"2019-03-21","close":21954.8105},{"date":"2019-03-22","close":21861.2734},{"date":"2019-03-25","close":21573.1777},{"date":"2019-03-26","close":21674.1992},{"date":"2019-03-27","close":21644.2695},{"date":"2019-03-28","close":21584.4043},{"date":"2019-03-29","close":21715.3574},{"date":"2019-04-01","close":22059.5664},{"date":"2019-04-02","close":22115.6914},{"date":"2019-04-03","close":22242.9004},{"date":"2019-04-04","close":22321.4707},{"date":"2019-04-05","close":22287.7969},{"date":"2019-04-08","close":22381.334},{"date":"2019-04-09","close":22216.7109},{"date":"2019-04-10","close":22433.7148},{"date":"2019-04-11","close":22381.334},{"date":"2019-04-12","close":22534.7285},{"date":"2019-04-15","close":22676.9062},{"date":"2019-04-16","close":22658.1973},{"date":"2019-04-17","close":22609.5586},{"date":"2019-04-18","close":22422.4883},{"date":"2019-04-19","close":22415.0078},{"date":"2019-04-22","close":22388.8145},{"date":"2019-04-23","close":22452.4199},{"date":"2019-04-24","close":22355.1426},{"date":"2019-04-25","close":22235.416},{"date":"2019-04-26","close":22149.3652},{"date":"2019-04-29","close":22372.8613},{"date":"2019-04-30","close":22280.377},{"date":"2019-05-02","close":22311.207},{"date":"2019-05-03","close":22203.3145},{"date":"2019-05-07","close":21925.8652},{"date":"2019-05-08","close":22029.9102},{"date":"2019-05-09","close":21486.5762},{"date":"2019-05-10","close":21617.5957},{"date":"2019-05-13","close":21328.584},{"date":"2019-05-14","close":21313.1777},{"date":"2019-05-15","close":21436.4844},{"date":"2019-05-16","close":21224.5469},{"date":"2019-05-17","close":21124.3574},{"date":"2019-05-20","close":21124.3574},{"date":"2019-05-21","close":21139.7715},{"date":"2019-05-22","close":21093.5293},{"date":"2019-05-23","close":21035.7285},{"date":"2019-05-24","close":21008.7559},{"date":"2019-05-27","close":21008.7559},{"date":"2019-05-28","close":21001.0488},{"date":"2019-05-29","close":20696.6328},{"date":"2019-05-30","close":20854.6172},{"date":"2019-05-31","close":20858.4727},{"date":"2019-06-03","close":20947.0996},{"date":"2019-06-04","close":21066.5605},{"date":"2019-06-05","close":21058.8516},{"date":"2019-06-07","close":21054.998},{"date":"2019-06-10","close":21328.584},{"date":"2019-06-11","close":21432.6289},{"date":"2019-06-12","close":21455.748},{"date":"2019-06-13","close":21494.2871},{"date":"2019-06-14","close":21467.3086},{"date":"2019-06-17","close":21436.4844},{"date":"2019-06-18","close":21544.375},{"date":"2019-06-19","close":21679.25},{"date":"2019-06-20","close":21652.2734},{"date":"2019-06-21","close":21640.7129},{"date":"2019-06-24","close":21652.2734},{"date":"2019-06-25","close":21633.0059},{"date":"2019-06-26","close":21729.3457},{"date":"2019-06-27","close":21725.4922},{"date":"2019-06-28","close":21740.8965},{"date":"2019-07-01","close":21764.0195},{"date":"2019-07-02","close":21694.666},{"date":"2019-07-03","close":21386.3887},{"date":"2019-07-04","close":21636.8613},{"date":"2019-07-05","close":21671.5391},{"date":"2019-07-08","close":21340.1484},{"date":"2019-07-09","close":21224.5469},{"date":"2019-07-10","close":21139.7715},{"date":"2019-07-11","close":21224.5469},{"date":"2019-07-12","close":21367.125},{"date":"2019-07-15","close":21247.668},{"date":"2019-07-16","close":21239.9609},{"date":"2019-07-17","close":21186.0156},{"date":"2019-07-18","close":21078.1191},{"date":"2019-07-19","close":21320.8809},{"date":"2019-07-22","close":21305.4727},{"date":"2019-07-23","close":21336.293},{"date":"2019-07-24","close":21189.8652},{"date":"2019-07-25","close":20920.125},{"date":"2019-07-26","close":20839.2051},{"date":"2019-07-29","close":20561.7578},{"date":"2019-07-30","close":20515.4629},{"date":"2019-07-31","close":20638.9316},{"date":"2019-08-01","close":20453.7227},{"date":"2019-08-02","close":20199.0664},{"date":"2019-08-05","close":19979.1328},{"date":"2019-08-06","close":19720.6191},{"date":"2019-08-07","close":19554.7012},{"date":"2019-08-08","close":19682.0312},{"date":"2019-08-09","close":19790.0664},{"date":"2019-08-12","close":19612.5781},{"date":"2019-08-13","close":19523.834},{"date":"2019-08-14","close":19446.668},{"date":"2019-08-16","close":19365.6367},{"date":"2019-08-19","close":19674.3125},{"date":"2019-08-20","close":19755.3457},{"date":"2019-08-21","close":19844.084},{"date":"2019-08-22","close":19778.4922},{"date":"2019-08-23","close":19724.4707},{"date":"2019-08-26","close":19512.2598},{"date":"2019-08-27","close":19469.8145},{"date":"2019-08-28","close":19631.873},{"date":"2019-08-29","close":19697.4648},{"date":"2019-08-30","close":20021.5742},{"date":"2019-09-02","close":20060.1602},{"date":"2019-09-03","close":19955.9805},{"date":"2019-09-04","close":20129.6152},{"date":"2019-09-05","close":20191.3496},{"date":"2019-09-06","close":20098.7441},{"date":"2019-09-09","close":20214.498},{"date":"2019-09-10","close":20372.6953},{"date":"2019-09-11","close":20581.0547},{"date":"2019-09-16","close":20766.2578},{"date":"2019-09-17","close":20708.3848},{"date":"2019-09-18","close":20723.8164},{"date":"2019-09-19","close":20604.207},{"date":"2019-09-20","close":20708.3848},{"date":"2019-09-23","close":20770.1191},{"date":"2019-09-24","close":20762.4043},{"date":"2019-09-25","close":20604.207},{"date":"2019-09-26","close":20534.752},{"date":"2019-09-27","close":20303.2441},{"date":"2019-09-30","close":20538.6133},{"date":"2019-10-01","close":20503.8828},{"date":"2019-10-02","close":20137.332},{"date":"2019-10-04","close":19975.2773},{"date":"2019-10-07","close":19894.2441},{"date":"2019-10-08","close":20006.1445},{"date":"2019-10-10","close":19824.7949},{"date":"2019-10-11","close":20064.0156},{"date":"2019-10-14","close":20253.084},{"date":"2019-10-15","close":20218.3574},{"date":"2019-10-16","close":20303.2441},{"date":"2019-10-17","close":20299.3809},{"date":"2019-10-18","close":20214.498},{"date":"2019-10-21","close":20295.5254},{"date":"2019-10-22","close":20500.0273},{"date":"2019-10-23","close":20218.3574},{"date":"2019-10-24","close":20353.4043},{"date":"2019-10-25","close":20241.5078},{"date":"2019-10-28","close":20307.1035},{"date":"2019-10-29","close":20218.3574},{"date":"2019-10-30","close":20087.1191},{"date":"2019-10-31","close":20021.502},{"date":"2019-11-01","close":20052.377},{"date":"2019-11-04","close":20411.3535},{"date":"2019-11-05","close":20484.6953},{"date":"2019-11-06","close":20480.832},{"date":"2019-11-07","close":20588.9141},{"date":"2019-11-08","close":20673.832},{"date":"2019-11-11","close":20577.334},{"date":"2019-11-12","close":20623.6523},{"date":"2019-11-13","close":20430.6543},{"date":"2019-11-14","close":20515.5762},{"date":"2019-11-15","close":20708.5703},{"date":"2019-11-18","close":20650.6738},{"date":"2019-11-19","close":20646.8145},{"date":"2019-11-20","close":20434.5137},{"date":"2019-11-21","close":20226.0801},{"date":"2019-11-22","close":20249.2363},{"date":"2019-11-25","close":20473.1133},{"date":"2019-11-26","close":20430.6543},{"date":"2019-11-27","close":20430.6543},{"date":"2019-11-28","close":20442.2344},{"date":"2019-11-29","close":20214.4961},{"date":"2019-12-02","close":20260.8184},{"date":"2019-12-03","close":20214.4961},{"date":"2019-12-04","close":20102.5625},{"date":"2019-12-05","close":20114.1426},{"date":"2019-12-06","close":20148.877},{"date":"2019-12-09","close":20079.4004},{"date":"2019-12-10","close":20179.7578},{"date":"2019-12-11","close":20280.1152},{"date":"2019-12-12","close":20561.8926},{"date":"2019-12-13","close":20766.4648},{"date":"2019-12-16","close":20781.9102},{"date":"2019-12-17","close":20789.6289},{"date":"2019-12-18","close":20920.8672},{"date":"2019-12-19","close":20986.4863},{"date":"2019-12-20","close":21059.8223},{"date":"2019-12-23","close":21021.2246},{"date":"2019-12-24","close":21021.2246},{"date":"2019-12-26","close":21090.7031},{"date":"2019-12-27","close":21314.582},{"date":"2019-12-30","close":21318.4395},{"date":"2020-01-02","close":20886.1289},{"date":"2020-01-03","close":20855.2461},{"date":"2020-01-06","close":20588.9141},{"date":"2020-01-07","close":20623.6523},{"date":"2020-01-08","close":20206.7812},{"date":"2020-01-09","close":20268.5391},{"date":"2020-01-10","close":20310.998},{"date":"2020-01-13","close":20388.1953},{"date":"2020-01-14","close":20704.7109},{"date":"2020-01-15","close":20716.291},{"date":"2020-01-16","close":20700.8496},{"date":"2020-01-17","close":20689.2695},{"date":"2020-01-20","close":20685.4102},{"date":"2020-01-21","close":20658.3926},{"date":"2020-01-22","close":20685.4102},{"date":"2020-01-23","close":20615.9336},{"date":"2020-01-28","close":19901.8418},{"date":"2020-01-29","close":19955.8789},{"date":"2020-01-30","close":19801.4805},{"date":"2020-01-31","close":19604.6309},{"date":"2020-02-03","close":19392.334},{"date":"2020-02-04","close":19438.6484},{"date":"2020-02-05","close":19519.709},{"date":"2020-02-06","close":20025.3555},{"date":"2020-02-07","close":19986.7617},{"date":"2020-02-10","close":19813.0684},{"date":"2020-02-11","close":19955.8789},{"date":"2020-02-12","close":20141.1582},{"date":"2020-02-13","close":19982.9023},{"date":"2020-02-14","close":19867.1016},{"date":"2020-02-17","close":19809.2051},{"date":"2020-02-18","close":19639.3672},{"date":"2020-02-19","close":19577.6074},{"date":"2020-02-20","close":19349.8711},{"date":"2020-02-21","close":18983.1797},{"date":"2020-02-24","close":18299.9668},{"date":"2020-02-25","close":18446.6484},{"date":"2020-02-26","close":18338.5684},{"date":"2020-02-27","close":18253.6523},{"date":"2020-02-28","close":17848.3574},{"date":"2020-03-02","close":17747.998},{"date":"2020-03-03","close":17728.6973},{"date":"2020-03-04","close":17983.457},{"date":"2020-03-05","close":18172.5879},{"date":"2020-03-06","close":17829.0566},{"date":"2020-03-09","close":17118.8281},{"date":"2020-03-10","close":17049.3477},{"date":"2020-03-11","close":16767.5703},{"date":"2020-03-12","close":16072.7852},{"date":"2020-03-13","close":15366.4141},{"date":"2020-03-16","close":15042.1807},{"date":"2020-03-17","close":14536.5283},{"date":"2020-03-18","close":13637.1631},{"date":"2020-03-19","close":12309.3447},{"date":"2020-03-20","close":12764.8184},{"date":"2020-03-23","close":12313.2061},{"date":"2020-03-24","close":13089.0518},{"date":"2020-03-25","close":14200.7148},{"date":"2020-03-26","close":14042.458},{"date":"2020-03-27","close":14660.0469},{"date":"2020-03-30","close":14571.2705},{"date":"2020-03-31","close":14795.1465},{"date":"2020-04-01","close":14165.9736},{"date":"2020-04-02","close":14586.7061},{"date":"2020-04-03","close":14714.0869},{"date":"2020-04-06","close":15258.3359},{"date":"2020-04-07","close":15648.1914},{"date":"2020-04-08","close":15424.3154},{"date":"2020-04-09","close":15910.6641},{"date":"2020-04-10","close":15991.7256},{"date":"2020-04-13","close":15887.5098},{"date":"2020-04-14","close":16149.9824},{"date":"2020-04-16","close":16072.7852},{"date":"2020-04-17","close":16211.7402},{"date":"2020-04-20","close":16231.042},{"date":"2020-04-21","close":16122.9619},{"date":"2020-04-22","close":15991.7256},{"date":"2020-04-23","close":16315.9629},{"date":"2020-04-24","close":15987.8672},{"date":"2020-04-27","close":16624.7559},{"date":"2020-04-28","close":16749.0273},{"date":"2020-04-29","close":17214.0586},{"date":"2020-05-04","close":16612.7285},{"date":"2020-05-06","close":16813.1719},{"date":"2020-05-07","close":16857.2695},{"date":"2020-05-08","close":16877.3145},{"date":"2020-05-11","close":16676.8691},{"date":"2020-05-12","close":16524.5352},{"date":"2020-05-13","close":16492.4629},{"date":"2020-05-14","close":16448.3652},{"date":"2020-05-15","close":16460.3887},{"date":"2020-05-18","close":16600.7012},{"date":"2020-05-19","close":16969.5176},{"date":"2020-05-20","close":17069.7402},{"date":"2020-05-21","close":17017.625},{"date":"2020-05-22","close":16805.1562},{"date":"2020-05-25","close":16817.1777},{"date":"2020-05-26","close":17278.1973},{"date":"2020-05-27","close":17330.3125},{"date":"2020-05-28","close":17302.2559},{"date":"2020-05-29","close":17266.1719},{"date":"2020-06-01","close":17474.6348},{"date":"2020-06-02","close":17963.7168},{"date":"2020-06-03","close":18400.6816},{"date":"2020-06-04","close":18356.5859},{"date":"2020-06-05","close":18412.707},{"date":"2020-06-08","close":18553.0176},{"date":"2020-06-09","close":18428.7383},{"date":"2020-06-10","close":18304.4668},{"date":"2020-06-11","close":17923.625},{"date":"2020-06-12","close":17482.6504},{"date":"2020-06-15","close":16632.7734},{"date":"2020-06-16","close":17466.6152},{"date":"2020-06-17","close":17346.3516},{"date":"2020-06-18","close":17394.459},{"date":"2020-06-19","close":17544.7756},{"date":"2020-06-22","close":17021.6348},{"date":"2020-06-23","close":17109.8281},{"date":"2020-06-24","close":17145.9082},{"date":"2020-06-25","close":16761.0547},{"date":"2020-06-26","close":16829.207},{"date":"2020-06-29","close":16452.375},{"date":"2020-06-30","close":16660.8359},{"date":"2020-07-01","close":16785.1094},{"date":"2020-07-02","close":16957.4863},{"date":"2020-07-03","close":17414.837},{"date":"2020-07-06","close":17218.0684},{"date":"2020-07-07","close":17069.7402},{"date":"2020-07-08","close":17210.0488},{"date":"2020-07-09","close":17065.7305},{"date":"2020-07-10","close":16845.2461},{"date":"2020-07-13","close":17198.0195},{"date":"2020-07-14","close":17145.9082},{"date":"2020-07-15","close":17430.5371},{"date":"2020-07-16","close":17438.5586},{"date":"2020-07-17","close":17502.7031},{"date":"2020-07-20","close":17767.2793},{"date":"2020-07-21","close":17803.3613},{"date":"2020-07-22","close":17767.2793},{"date":"2020-07-23","close":17671.0664},{"date":"2020-07-24","close":17522.7441},{"date":"2020-07-27","close":17614.9414},{"date":"2020-07-28","close":17743.2266},{"date":"2020-07-29","close":17823.4062},{"date":"2020-07-30","close":17887.6367},{"date":"2020-07-31","close":17755.1641},{"date":"2020-08-03","close":17566.4961},{"date":"2020-08-04","close":17771.2207},{"date":"2020-08-05","close":17847.4922},{"date":"2020-08-06","close":18309.1328},{"date":"2020-08-07","close":18188.707},{"date":"2020-08-10","close":18662.3906},{"date":"2020-08-11","close":19019.6582},{"date":"2020-08-12","close":19288.6191},{"date":"2020-08-13","close":19320.7344},{"date":"2020-08-14","close":19196.2852},{"date":"2020-08-18","close":18449.6309},{"date":"2020-08-19","close":18630.2754},{"date":"2020-08-20","close":17923.7637},{"date":"2020-08-21","close":18092.3574},{"date":"2020-08-24","close":18164.6211},{"date":"2020-08-25","close":18594.1484},{"date":"2020-08-26","close":18554.0059},{"date":"2020-08-27","close":18168.6328},{"date":"2020-08-28","close":18381.3926},{"date":"2020-08-31","close":18413.502},{"date":"2020-09-01","close":18578.0898},{"date":"2020-09-02","close":18674.4316},{"date":"2020-09-03","close":18790.8477},{"date":"2020-09-04","close":18806.9023},{"date":"2020-09-07","close":19095.9336},{"date":"2020-09-08","close":18855.0781},{"date":"2020-09-09","close":18851.0645},{"date":"2020-09-10","close":18843.0312},{"date":"2020-09-11","close":18899.2324},{"date":"2020-09-14","close":19148.1191},{"date":"2020-09-15","close":19176.2168},{"date":"2020-09-16","close":19099.9453},{"date":"2020-09-17","close":19027.6836},{"date":"2020-09-18","close":19124.0312},{"date":"2020-09-21","close":18987.5469},{"date":"2020-09-22","close":18401.4629},{"date":"2020-09-23","close":18525.9004},{"date":"2020-09-24","close":17992.0059},{"date":"2020-09-25","close":18116.4492},{"date":"2020-09-28","close":18305.1191},{"date":"2020-09-29","close":18654.3594},{"date":"2020-10-05","close":19031.7012},{"date":"2020-10-06","close":18895.2188},{"date":"2020-10-07","close":18999.5898},{"date":"2020-10-08","close":19232.418},{"date":"2020-10-12","close":19228.4043},{"date":"2020-10-13","close":19284.6035},{"date":"2020-10-14","close":19047.7598},{"date":"2020-10-15","close":19168.1914},{"date":"2020-10-16","close":18967.4746},{"date":"2020-10-19","close":19164.1758},{"date":"2020-10-20","close":19140.0898},{"date":"2020-10-21","close":19433.1309},{"date":"2020-10-22","close":19429.1172},{"date":"2020-10-23","close":19529.4727},{"date":"2020-10-26","close":19332.7754},{"date":"2020-10-27","close":19120.0156},{"date":"2020-10-28","close":19336.7891},{"date":"2020-10-29","close":19039.4805},{"date":"2020-10-30","close":18497.1055},{"date":"2020-11-02","close":18870.7461},{"date":"2020-11-03","close":19095.7305},{"date":"2020-11-04","close":19043.5039},{"date":"2020-11-05","close":19405.0898},{"date":"2020-11-06","close":19292.5957},{"date":"2020-11-09","close":19626.0566},{"date":"2020-11-10","close":19935.4141},{"date":"2020-11-11","close":20461.7207},{"date":"2020-11-12","close":20272.8945},{"date":"2020-11-13","close":20047.9082},{"date":"2020-11-16","close":20365.2988},{"date":"2020-11-17","close":20325.127},{"date":"2020-11-18","close":20369.3184},{"date":"2020-11-19","close":20389.4082},{"date":"2020-11-20","close":20521.9844},{"date":"2020-11-23","close":20738.9375},{"date":"2020-11-24","close":20831.3418},{"date":"2020-11-25","close":20779.1152},{"date":"2020-11-26","close":20622.4277},{"date":"2020-11-27","close":20558.1426},{"date":"2020-11-30","close":20252.8066},{"date":"2020-12-01","close":20666.6172},{"date":"2020-12-02","close":20839.3809},{"date":"2020-12-03","close":21048.2969},{"date":"2020-12-04","close":21180.8789},{"date":"2020-12-07","close":21144.7168},{"date":"2020-12-08","close":20899.6445},{"date":"2020-12-09","close":21277.2988},{"date":"2020-12-10","close":21233.1055},{"date":"2020-12-11","close":21695.1348},{"date":"2020-12-14","close":21566.5684},{"date":"2020-12-15","close":21510.3203},{"date":"2020-12-16","close":21614.7812},{"date":"2020-12-17","close":21417.9141},{"date":"2020-12-18","close":21614.7812},{"date":"2020-12-21","close":21578.6211},{"date":"2020-12-22","close":21301.4043},{"date":"2020-12-23","close":21401.8457},{"date":"2020-12-24","close":21558.5312},{"date":"2020-12-28","close":21658.9727},{"date":"2020-12-29","close":21803.6035},{"date":"2020-12-30","close":21924.1328},{"date":"2021-01-04","close":21843.7793},{"date":"2021-01-05","close":22201.3496},{"date":"2021-01-06","close":22197.3301},{"date":"2021-01-07","close":22828.0977},{"date":"2021-01-08","close":23085.2227},{"date":"2021-01-11","close":22824.0801},{"date":"2021-01-12","close":22755.7832},{"date":"2021-01-13","close":23121.3848},{"date":"2021-01-14","close":23133.4375},{"date":"2021-01-15","close":22739.7109},{"date":"2021-01-18","close":22221.4414},{"date":"2021-01-19","close":22619.1836},{"date":"2021-01-20","close":22767.834},{"date":"2021-01-21","close":22928.5391},{"date":"2021-01-22","close":22799.9746},{"date":"2021-01-25","close":23093.2656},{"date":"2021-01-26","close":22510.709},{"date":"2021-01-27","close":22538.8281},{"date":"2021-01-28","close":22020.5566},{"date":"2021-01-29","close":21630.8516},{"date":"2021-02-01","close":22173.2227},{"date":"2021-02-02","close":22265.6289},{"date":"2021-02-03","close":22619.1836},{"date":"2021-02-04","close":22466.5117},{"date":"2021-02-05","close":22803.9961},{"date":"2021-02-08","close":22996.8359},{"date":"2021-02-09","close":23037.0137},{"date":"2021-02-10","close":23145.4941},{"date":"2021-02-15","close":23061.1191},{"date":"2021-02-16","close":23350.3887},{"date":"2021-02-17","close":23286.1074},{"date":"2021-02-18","close":22960.6797},{"date":"2021-02-19","close":22852.209},{"date":"2021-02-22","close":22948.625},{"date":"2021-02-23","close":22992.8184},{"date":"2021-02-24","close":22663.375},{"date":"2021-02-25","close":22964.6953},{"date":"2021-02-26","close":22655.3398},{"date":"2021-03-02","close":22683.4609},{"date":"2021-03-03","close":23221.8242},{"date":"2021-03-04","close":23129.4199},{"date":"2021-03-05","close":23161.5605},{"date":"2021-03-08","close":23237.8945},{"date":"2021-03-09","close":23519.1289},{"date":"2021-03-10","close":23177.6328},{"date":"2021-03-11","close":23430.7402},{"date":"2021-03-12","close":23462.8828},{"date":"2021-03-15","close":23703.9395},{"date":"2021-03-16","close":23800.3633},{"date":"2021-03-17","close":23836.5215},{"date":"2021-03-18","close":23840.541},{"date":"2021-03-19","close":23788.3086},{"date":"2021-03-22","close":23804.3789},{"date":"2021-03-23","close":23370.4785},{"date":"2021-03-24","close":23249.9512},{"date":"2021-03-25","close":23418.6914},{"date":"2021-03-26","close":23872.6797},{"date":"2021-03-29","close":23724.0273},{"date":"2021-03-30","close":23852.5918},{"date":"2021-03-31","close":23997.2266},{"date":"2021-04-01","close":23876.6934},{"date":"2021-04-02","close":23828.4863},{"date":"2021-04-05","close":23892.7656},{"date":"2021-04-06","close":23916.873},{"date":"2021-04-07","close":24101.6797},{"date":"2021-04-08","close":24161.9492},{"date":"2021-04-09","close":24085.6133},{"date":"2021-04-12","close":24069.543},{"date":"2021-04-13","close":24165.9609},{"date":"2021-04-14","close":24258.3691},{"date":"2021-04-15","close":24471.3008},{"date":"2021-04-16","close":24459.25},{"date":"2021-04-19","close":24407.0195},{"date":"2021-04-20","close":24644.0605},{"date":"2021-04-21","close":24407.0195},{"date":"2021-04-22","close":24603.8867},{"date":"2021-04-23","close":24611.9199},{"date":"2021-04-26","close":24973.5078},{"date":"2021-04-27","close":25134.209},{"date":"2021-04-28","close":25106.0859},{"date":"2021-04-29","close":25139.2988},{"date":"2021-04-30","close":25214.0371},{"date":"2021-05-03","close":24985.6836},{"date":"2021-05-04","close":25018.8984},{"date":"2021-05-06","close":25712.252},{"date":"2021-05-07","close":25894.9375},{"date":"2021-05-10","close":26430.5195},{"date":"2021-05-11","close":26546.7676},{"date":"2021-05-12","close":26040.2461},{"date":"2021-05-13","close":26036.0957},{"date":"2021-05-14","close":26156.4961},{"date":"2021-05-17","close":25944.7539},{"date":"2021-05-18","close":26376.5449},{"date":"2021-05-20","close":26061.0059},{"date":"2021-05-21","close":25703.9492},{"date":"2021-05-24","close":25878.3262},{"date":"2021-05-25","close":26081.7656},{"date":"2021-05-26","close":26281.0527},{"date":"2021-05-27","close":26173.1055},{"date":"2021-05-28","close":26459.5781},{"date":"2021-05-31","close":26721.1426},{"date":"2021-06-01","close":26874.7656},{"date":"2021-06-02","close":26883.0664},{"date":"2021-06-03","close":26837.3965},{"date":"2021-06-04","close":26700.3887},{"date":"2021-06-07","close":26891.3711},{"date":"2021-06-08","close":26870.6113},{"date":"2021-06-09","close":26779.2715},{"date":"2021-06-10","close":26555.0742},{"date":"2021-06-11","close":26584.1348},{"date":"2021-06-14","close":26434.6699},{"date":"2021-06-15","close":26434.6699},{"date":"2021-06-16","close":26658.8691},{"date":"2021-06-17","close":26517.7109},{"date":"2021-06-18","close":26413.9121},{"date":"2021-06-21","close":25907.3906},{"date":"2021-06-22","close":26181.4141},{"date":"2021-06-23","close":26052.7031},{"date":"2021-06-24","close":26193.8613},{"date":"2021-06-25","close":26654.7168},{"date":"2021-06-28","close":26762.666},{"date":"2021-06-29","close":26588.2871},{"date":"2021-06-30","close":26563.3789},{"date":"2021-07-01","close":26351.6348},{"date":"2021-07-02","close":26505.25},{"date":"2021-07-05","close":26488.6465},{"date":"2021-07-06","close":26538.4668},{"date":"2021-07-07","close":26318.4199},{"date":"2021-07-08","close":26102.5234},{"date":"2021-07-09","close":25616.7617},{"date":"2021-07-12","close":26027.791},{"date":"2021-07-13","close":26281.0527},{"date":"2021-07-14","close":26409.7578},{"date":"2021-07-15","close":26654.7168},{"date":"2021-07-16","close":26625.6523},{"date":"2021-07-19","close":26418.0605},{"date":"2021-07-20","close":26231.2266},{"date":"2021-07-21","close":26272.75},{"date":"2021-07-22","close":26592.4414},{"date":"2021-07-23","close":26675.4707},{"date":"2021-07-26","close":26413.9121},{"date":"2021-07-27","close":26422.2148},{"date":"2021-07-28","close":26613.1973},{"date":"2021-07-29","close":26783.5332},{"date":"2021-07-30","close":26530.1094},{"date":"2021-08-02","close":26517.6504},{"date":"2021-08-03","close":26455.3301},{"date":"2021-08-04","close":26775.2188},{"date":"2021-08-05","close":26754.4473},{"date":"2021-08-06","close":26712.9023},{"date":"2021-08-09","close":26513.4922},{"date":"2021-08-10","close":26359.7793},{"date":"2021-08-11","close":26339.0039},{"date":"2021-08-12","close":26363.9336},{"date":"2021-08-13","close":26114.668},{"date":"2021-08-17","close":25936.0293},{"date":"2021-08-18","close":26002.502},{"date":"2021-08-19","close":25329.4824},{"date":"2021-08-20","close":24868.3398},{"date":"2021-08-23","close":25196.5391},{"date":"2021-08-24","close":25807.2402},{"date":"2021-08-25","close":25990.0352},{"date":"2021-08-26","close":25911.1074},{"date":"2021-08-27","close":25994.1895},{"date":"2021-08-30","close":26131.2812},{"date":"2021-08-31","close":26305.7734},{"date":"2021-09-01","close":26517.6504},{"date":"2021-09-02","close":26525.9551},{"date":"2021-09-03","close":26550.8828},{"date":"2021-09-06","close":26563.3438},{"date":"2021-09-07","close":26542.5742},{"date":"2021-09-08","close":26546.7285},{"date":"2021-09-09","close":26347.3184},{"date":"2021-09-10","close":26609.043},{"date":"2021-09-13","close":26492.7227},{"date":"2021-09-14","close":26687.9766},{"date":"2021-09-15","close":26754.4473},{"date":"2021-09-16","close":26621.5098},{"date":"2021-09-17","close":26513.4922},{"date":"2021-09-23","close":26355.625},{"date":"2021-09-24","close":26351.4688},{"date":"2021-09-27","close":26426.248},{"date":"2021-09-28","close":26251.7656},{"date":"2021-09-29","close":25981.7305},{"date":"2021-09-30","close":26222.6855},{"date":"2021-10-01","close":25973.418},{"date":"2021-10-05","close":25952.6465},{"date":"2021-10-06","close":25665.9922},{"date":"2021-10-07","close":25877.8652},{"date":"2021-10-08","close":25616.1367},{"date":"2021-10-12","close":25466.5801},{"date":"2021-10-13","close":25757.3926},{"date":"2021-10-14","close":25865.4043},{"date":"2021-10-15","close":26206.0645},{"date":"2021-10-18","close":26214.375},{"date":"2021-10-19","close":26280.8457},{"date":"2021-10-20","close":26185.2949},{"date":"2021-10-21","close":26276.6875},{"date":"2021-10-22","close":26210.2207},{"date":"2021-10-25","close":26384.7031},{"date":"2021-10-26","close":26471.9473},{"date":"2021-10-27","close":26226.8379},{"date":"2021-10-28","close":25782.8965},{"date":"2021-10-29","close":25516.3613},{"date":"2021-11-01","close":25620.4766},{"date":"2021-11-02","close":25828.7031},{"date":"2021-11-03","close":25483.0449},{"date":"2021-11-04","close":25624.6348},{"date":"2021-11-05","close":25278.9824},{"date":"2021-11-08","close":25462.2227},{"date":"2021-11-09","close":25462.2227},{"date":"2021-11-10","close":25187.3613},{"date":"2021-11-11","close":24916.6621},{"date":"2021-11-12","close":25308.127},{"date":"2021-11-15","close":25528.8555},{"date":"2021-11-16","close":25533.0195},{"date":"2021-11-17","close":25262.3203},{"date":"2021-11-18","close":25179.0312},{"date":"2021-11-19","close":25166.5371},{"date":"2021-11-22","close":25137.3867},{"date":"2021-11-23","close":25183.1973},{"date":"2021-11-24","close":25262.3203},{"date":"2021-11-25","close":25112.3984},{"date":"2021-11-26","close":24608.4844},{"date":"2021-11-29","close":24229.5059},{"date":"2021-11-30","close":23529.8574},{"date":"2021-12-01","close":23829.707},{"date":"2021-12-02","close":24254.4961},{"date":"2021-12-03","close":24704.2695},{"date":"2021-12-06","close":24870.8535},{"date":"2021-12-07","close":25062.4199},{"date":"2021-12-08","close":25108.2363},{"date":"2021-12-09","close":25187.3613},{"date":"2021-12-10","close":25224.8418},{"date":"2021-12-13","close":25233.1699},{"date":"2021-12-14","close":25166.5371},{"date":"2021-12-15","close":25133.2227},{"date":"2021-12-16","close":25229.0059},{"date":"2021-12-17","close":25570.5},{"date":"2021-12-20","close":25249.8281},{"date":"2021-12-21","close":25374.7676},{"date":"2021-12-22","close":25337.2832},{"date":"2021-12-23","close":25403.9199},{"date":"2021-12-24","close":25499.7031},{"date":"2021-12-27","close":25458.0605},{"date":"2021-12-28","close":25678.7793},{"date":"2021-12-29","close":25678.7793},{"date":"2021-12-30","close":25453.8945},{"date":"2022-01-03","close":25967.2501},{"date":"2022-01-04","close":25574.6621},{"date":"2022-01-05","close":25687.1094},{"date":"2022-01-06","close":25520.5254},{"date":"2022-01-07","close":25716.2637},{"date":"2022-01-10","close":25887.0117},{"date":"2022-01-11","close":25799.5508},{"date":"2022-01-12","close":26057.7559},{"date":"2022-01-13","close":26203.5156},{"date":"2022-01-14","close":25924.4902},{"date":"2022-01-17","close":25582.9922},{"date":"2022-01-18","close":25333.123},{"date":"2022-01-19","close":25503.8691},{"date":"2022-01-20","close":25299.8008},{"date":"2022-01-21","close":25224.8418},{"date":"2022-01-24","close":24900.0039},{"date":"2022-01-25","close":24354.4434},{"date":"2022-01-26","close":24496.043},{"date":"2022-01-27","close":23863.0195},{"date":"2022-01-28","close":24279.4883},{"date":"2022-02-03","close":24720.9238},{"date":"2022-02-04","close":25137.3867},{"date":"2022-02-07","close":25145.7129},{"date":"2022-02-08","close":25170.7012},{"date":"2022-02-09","close":25574.6621},{"date":"2022-02-10","close":25637.1348},{"date":"2022-02-11","close":25537.1836},{"date":"2022-02-14","close":25806.6173},{"date":"2022-02-15","close":25024.9395},{"date":"2022-02-16","close":25316.4609},{"date":"2022-02-17","close":25466.3887},{"date":"2022-02-18","close":25553.8398},{"date":"2022-02-21","close":25491.375},{"date":"2022-02-22","close":25278.9824},{"date":"2022-02-23","close":25474.7168},{"date":"2022-02-24","close":25154.0449},{"date":"2022-02-25","close":25154.0449},{"date":"2022-02-28","close":25462.2227},{"date":"2022-03-02","close":25362.2695},{"date":"2022-03-03","close":25678.7793},{"date":"2022-03-04","close":25595.4863},{"date":"2022-03-07","close":25079.0801},{"date":"2022-03-08","close":24783.3984},{"date":"2022-03-10","close":25258.1543},{"date":"2022-03-11","close":25558.0059},{"date":"2022-03-14","close":25558.0059},{"date":"2022-03-15","close":25383.0977},{"date":"2022-03-16","close":25578.8262},{"date":"2022-03-17","close":25616.3105},{"date":"2022-03-18","close":25737.084},{"date":"2022-03-21","close":25628.8008},{"date":"2022-03-22","close":25882.8438},{"date":"2022-03-23","close":26124.3887},{"date":"2022-03-24","close":26132.7168},{"date":"2022-03-25","close":26111.8984},{"date":"2022-03-28","close":26315.9609},{"date":"2022-03-29","close":26270.1484},{"date":"2022-03-30","close":26178.5293},{"date":"2022-03-31","close":26457.5566},{"date":"2022-04-01","close":26515.8594},{"date":"2022-04-04","close":26732.416},{"date":"2022-04-05","close":26582.4961},{"date":"2022-04-06","close":26611.6465},{"date":"2022-04-07","close":26424.2402},{"date":"2022-04-08","close":26436.7324},{"date":"2022-04-11","close":26644.9648},{"date":"2022-04-12","close":26415.9082},{"date":"2022-04-13","close":26582.4961},{"date":"2022-04-14","close":26578.3281},{"date":"2022-04-15","close":26403.4141},{"date":"2022-04-18","close":26432.5664},{"date":"2022-04-19","close":26594.9863},{"date":"2022-04-20","close":26661.6211},{"date":"2022-04-21","close":26794.8887},{"date":"2022-04-22","close":26786.5566},{"date":"2022-04-25","close":26528.3516},{"date":"2022-04-26","close":26324.2891},{"date":"2022-04-27","close":25982.793},{"date":"2022-04-28","close":26377.9688},{"date":"2022-04-29","close":26429.5117},{"date":"2022-05-02","close":26988.3421},{"date":"2022-05-03","close":26382.2617},{"date":"2022-05-04","close":26459.582},{"date":"2022-05-06","close":26283.4707},{"date":"2022-05-09","close":26612.8503},{"date":"2022-05-10","close":25896.8887},{"date":"2022-05-11","close":25583.3242},{"date":"2022-05-12","close":25407.2129},{"date":"2022-05-13","close":26004.2715},{"date":"2022-05-16","close":25987.0898},{"date":"2022-05-17","close":26073.0},{"date":"2022-05-18","close":25961.3164},{"date":"2022-05-19","close":25660.6426},{"date":"2022-05-20","close":25918.3613},{"date":"2022-05-23","close":25948.4297},{"date":"2022-05-24","close":25763.7285},{"date":"2022-05-25","close":25914.0684},{"date":"2022-05-26","close":25918.3613},{"date":"2022-05-27","close":26223.3398},{"date":"2022-05-30","close":26498.2422},{"date":"2022-05-31","close":26665.7578},{"date":"2022-06-02","close":26296.3594},{"date":"2022-06-03","close":26416.6309},{"date":"2022-06-07","close":26171.793},{"date":"2022-06-08","close":26287.7637},{"date":"2022-06-09","close":26210.4492},{"date":"2022-06-10","close":26107.3613},{"date":"2022-06-13","close":25256.875},{"date":"2022-06-14","close":25140.9004},{"date":"2022-06-15","close":24775.7871},{"date":"2022-06-16","close":24702.7695},{"date":"2022-06-17","close":24539.543},{"date":"2022-06-20","close":24067.0508},{"date":"2022-06-21","close":24320.4805},{"date":"2022-06-22","close":23706.2383},{"date":"2022-06-23","close":23332.543},{"date":"2022-06-24","close":23753.4883},{"date":"2022-06-27","close":24024.0977},{"date":"2022-06-28","close":24191.6191},{"date":"2022-06-29","close":23942.4844},{"date":"2022-06-30","close":23740.6035},{"date":"2022-07-01","close":23787.8535},{"date":"2022-07-04","close":23555.9004},{"date":"2022-07-05","close":23770.6719},{"date":"2022-07-06","close":22903.0},{"date":"2022-07-07","close":23057.6367},{"date":"2022-07-08","close":23255.2246},{"date":"2022-07-11","close":23001.7949},{"date":"2022-07-12","close":22679.6406},{"date":"2022-07-13","close":22756.959},{"date":"2022-07-14","close":22606.6191},{"date":"2022-07-15","close":22430.5078},{"date":"2022-07-18","close":22958.8418},{"date":"2022-07-19","close":23001.7949},{"date":"2022-07-20","close":23233.7461},{"date":"2022-07-21","close":23366.9043},{"date":"2022-07-22","close":23220.8633},{"date":"2022-07-25","close":23396.9688},{"date":"2022-07-26","close":23431.334},{"date":"2022-07-27","close":23512.9453},{"date":"2022-07-28","close":23517.2441},{"date":"2022-07-29","close":23847.9883},{"date":"2022-08-01","close":23779.2617},{"date":"2022-08-02","close":23676.1719},{"date":"2022-08-03","close":23723.4199},{"date":"2022-08-04","close":23736.3066},{"date":"2022-08-05","close":23976.8496},{"date":"2022-08-08","close":24114.2988},{"date":"2022-08-09","close":24264.6406},{"date":"2022-08-10","close":24243.1621},{"date":"2022-08-11","close":24578.2012},{"date":"2022-08-12","close":24724.2441},{"date":"2022-08-16","close":24621.1562},{"date":"2022-08-17","close":24565.3164},{"date":"2022-08-18","close":24397.7949},{"date":"2022-08-19","close":24445.0449},{"date":"2022-08-22","close":24170.1387},{"date":"2022-08-23","close":23968.2559},{"date":"2022-08-24","close":24075.6426},{"date":"2022-08-25","close":24273.2305},{"date":"2022-08-26","close":24264.6406},{"date":"2022-08-29","close":23942.4844},{"date":"2022-08-30","close":24178.7305},{"date":"2022-08-31","close":24268.9355},{"date":"2022-09-01","close":23826.5117},{"date":"2022-09-02","close":23796.4414},{"date":"2022-09-05","close":23951.0742},{"date":"2022-09-06","close":24011.2109},{"date":"2022-09-07","close":23757.7852},{"date":"2022-09-08","close":23809.3301},{"date":"2022-09-13","close":24238.8691},{"date":"2022-09-14","close":23813.625},{"date":"2022-09-15","close":23847.9883},{"date":"2022-09-16","close":23706.2383},{"date":"2022-09-19","close":23500.0605},{"date":"2022-09-20","close":23796.4414},{"date":"2022-09-21","close":23650.3984},{"date":"2022-09-22","close":23495.7676},{"date":"2022-09-23","close":23298.1777},{"date":"2022-09-26","close":22520.7129},{"date":"2022-09-27","close":22503.5312},{"date":"2022-09-28","close":21992.3809},{"date":"2022-09-29","close":22013.8574},{"date":"2022-09-30","close":21721.7695},{"date":"2022-10-04","close":22194.2637},{"date":"2022-10-05","close":22232.9199},{"date":"2022-10-06","close":22314.5352},{"date":"2022-10-07","close":22421.918},{"date":"2022-10-11","close":21992.3809},{"date":"2022-10-12","close":22202.8535},{"date":"2022-10-13","close":21979.4941},{"date":"2022-10-14","close":22387.5566},{"date":"2022-10-17","close":22507.8223},{"date":"2022-10-18","close":22903.0},{"date":"2022-10-19","close":22804.2051},{"date":"2022-10-20","close":22722.5996},{"date":"2022-10-21","close":22404.7383},{"date":"2022-10-24","close":22443.3984},{"date":"2022-10-25","close":22297.3555},{"date":"2022-10-26","close":22254.3984},{"date":"2022-10-27","close":22821.3906},{"date":"2022-10-28","close":22924.6719},{"date":"2022-10-31","close":22881.6367},{"date":"2022-11-01","close":23079.5996},{"date":"2022-11-02","close":23144.1543},{"date":"2022-11-03","close":22941.8848},{"date":"2022-11-04","close":23148.4531},{"date":"2022-11-07","close":23488.4297},{"date":"2022-11-08","close":23583.1094},{"date":"2022-11-09","close":23824.0996},{"date":"2022-11-10","close":23712.2109},{"date":"2022-11-11","close":24009.1504},{"date":"2022-11-14","close":24168.3789},{"date":"2022-11-15","close":24155.4707},{"date":"2022-11-16","close":24207.1113},{"date":"2022-11-17","close":23914.4746},{"date":"2022-11-18","close":23923.0801},{"date":"2022-11-21","close":23901.5664},{"date":"2022-11-22","close":23987.6348},{"date":"2022-11-23","close":24151.166},{"date":"2022-11-24","close":24207.1113},{"date":"2022-11-25","close":24392.166},{"date":"2022-11-28","close":24095.2188},{"date":"2022-11-29","close":24336.2148},{"date":"2022-11-30","close":24607.3379},{"date":"2022-12-01","close":24671.8906},{"date":"2022-12-02","close":24306.0938},{"date":"2022-12-05","close":24224.3262},{"date":"2022-12-06","close":24034.9707},{"date":"2022-12-07","close":23979.0293},{"date":"2022-12-08","close":23837.0137},{"date":"2022-12-09","close":24237.2402},{"date":"2022-12-12","close":24237.2402},{"date":"2022-12-13","close":24198.5059},{"date":"2022-12-14","close":24331.9121},{"date":"2022-12-15","close":24237.2402},{"date":"2022-12-16","close":24047.8848},{"date":"2022-12-19","close":23970.4219},{"date":"2022-12-20","close":23901.5664},{"date":"2022-12-21","close":23979.0293},{"date":"2022-12-22","close":24254.4531},{"date":"2022-12-23","close":24086.6133},{"date":"2022-12-26","close":24176.9883},{"date":"2022-12-27","close":24314.6992},{"date":"2022-12-28","close":24340.5176},{"date":"2022-12-29","close":23763.8516},{"date":"2023-01-02","close":23260.3477},{"date":"2023-01-03","close":23217.3125},{"date":"2023-01-04","close":23518.5547},{"date":"2023-01-05","close":23802.5859},{"date":"2023-01-06","close":24142.5625},{"date":"2023-01-09","close":24521.2656},{"date":"2023-01-10","close":24538.4824},{"date":"2023-01-11","close":24456.7168},{"date":"2023-01-12","close":24422.2871},{"date":"2023-01-13","close":24822.5098},{"date":"2023-01-16","close":25041.9902},{"date":"2023-01-17","close":25007.5625},{"date":"2023-01-18","close":24977.4355},{"date":"2023-01-19","close":25132.3613},{"date":"2023-01-20","close":25227.041},{"date":"2023-01-25","close":25252.8594},{"date":"2023-01-26","close":25523.9805},{"date":"2023-01-27","close":25610.0488},{"date":"2023-01-30","close":25209.8262},{"date":"2023-01-31","close":24960.2246},{"date":"2023-02-01","close":25063.5078},{"date":"2023-02-02","close":24874.1543},{"date":"2023-02-03","close":24968.8301},{"date":"2023-02-06","close":24749.3535},{"date":"2023-02-07","close":24702.0117},{"date":"2023-02-08","close":25123.7559},{"date":"2023-02-09","close":24917.1875},{"date":"2023-02-10","close":24882.7637},{"date":"2023-02-13","close":25046.293},{"date":"2023-02-14","close":25072.1152},{"date":"2023-02-15","close":24706.3164},{"date":"2023-02-16","close":24912.8848},{"date":"2023-02-17","close":24955.9199},{"date":"2023-02-20","close":25067.8105},{"date":"2023-02-21","close":25214.127},{"date":"2023-02-22","close":24955.9199},{"date":"2023-02-23","close":25007.5625},{"date":"2023-02-24","close":24852.6387},{"date":"2023-02-27","close":24813.9043},{"date":"2023-02-28","close":24723.5312},{"date":"2023-03-02","close":24917.1875},{"date":"2023-03-03","close":24766.5664},{"date":"2023-03-06","close":24947.3164},{"date":"2023-03-07","close":24757.959},{"date":"2023-03-08","close":24452.4102},{"date":"2023-03-09","close":24469.625},{"date":"2023-03-10","close":24232.9355},{"date":"2023-03-13","close":24319.0039},{"date":"2023-03-14","close":23643.3555},{"date":"2023-03-15","close":23918.7754},{"date":"2023-03-16","close":23634.7461},{"date":"2023-03-17","close":23793.9824},{"date":"2023-03-20","close":23690.6914},{"date":"2023-03-21","close":23862.8359},{"date":"2023-03-22","close":23867.1367},{"date":"2023-03-23","close":23819.8008},{"date":"2023-03-24","close":23604.625},{"date":"2023-03-27","close":23600.3203},{"date":"2023-03-28","close":23845.6191},{"date":"2023-03-29","close":24000.5469},{"date":"2023-03-30","close":24047.8848},{"date":"2023-03-31","close":24465.3242},{"date":"2023-04-03","close":24409.377},{"date":"2023-04-04","close":24461.0176},{"date":"2023-04-05","close":24473.9277},{"date":"2023-04-06","close":24224.3262},{"date":"2023-04-07","close":24159.7754},{"date":"2023-04-10","close":24232.9355},{"date":"2023-04-11","close":24615.9434},{"date":"2023-04-12","close":24925.7949},{"date":"2023-04-13","close":24904.2793},{"date":"2023-04-14","close":25175.4004},{"date":"2023-04-17","close":25175.4004},{"date":"2023-04-18","close":25274.3789},{"date":"2023-04-19","close":25390.5742},{"date":"2023-04-20","close":25377.6602},{"date":"2023-04-21","close":25209.8262},{"date":"2023-04-24","close":25033.3789},{"date":"2023-04-25","close":24990.3516},{"date":"2023-04-26","close":24800.9922},{"date":"2023-04-27","close":24684.5781},{"date":"2023-04-28","close":24769.6543},{"date":"2023-05-02","close":25029.3477},{"date":"2023-05-03","close":24823.3809},{"date":"2023-05-04","close":24760.6973},{"date":"2023-05-08","close":25042.7812},{"date":"2023-05-09","close":25042.7812},{"date":"2023-05-10","close":25011.4395},{"date":"2023-05-11","close":25127.8516},{"date":"2023-05-12","close":24814.4277},{"date":"2023-05-15","close":24859.2051},{"date":"2023-05-16","close":24626.3691},{"date":"2023-05-17","close":24626.3691},{"date":"2023-05-18","close":25350.2977},{"date":"2023-05-19","close":24845.7715},{"date":"2023-05-22","close":25002.4863},{"date":"2023-05-23","close":25051.7363},{"date":"2023-05-24","close":25658.2623},{"date":"2023-05-25","close":24836.8145},{"date":"2023-05-26","close":24675.623},{"date":"2023-05-30","close":24666.6699},{"date":"2023-05-31","close":24626.3691},{"date":"2023-06-01","close":24393.541},{"date":"2023-06-02","close":24684.5781},{"date":"2023-06-05","close":24935.3184},{"date":"2023-06-07","close":24966.6621},{"date":"2023-06-08","close":24895.0215},{"date":"2023-06-09","close":24939.7969},{"date":"2023-06-12","close":24783.0859},{"date":"2023-06-13","close":24733.8301},{"date":"2023-06-14","close":24635.3262},{"date":"2023-06-15","close":24505.4805},{"date":"2023-06-16","close":24572.6445},{"date":"2023-06-19","close":24630.8477},{"date":"2023-06-20","close":24545.7734},{"date":"2023-06-21","close":24411.4512},{"date":"2023-06-22","close":24424.8867},{"date":"2023-06-23","close":24120.4082},{"date":"2023-06-26","close":24218.918},{"date":"2023-06-27","close":24268.1699},{"date":"2023-06-28","close":24317.4238},{"date":"2023-06-29","close":24039.8164},{"date":"2023-06-30","close":24174.1406},{"date":"2023-07-03","close":24952.2969},{"date":"2023-07-04","close":24644.3322},{"date":"2023-07-05","close":24453.0054},{"date":"2023-07-06","close":24134.8094},{"date":"2023-07-07","close":23336.8457},{"date":"2023-07-10","close":23556.2441},{"date":"2023-07-11","close":24288.2801},{"date":"2023-07-12","close":24435.612},{"date":"2023-07-13","close":24462.2136},{"date":"2023-07-14","close":24232.3477},{"date":"2023-07-17","close":24120.4082},{"date":"2023-07-18","close":24484.7227},{"date":"2023-07-19","close":23851.7637},{"date":"2023-07-20","close":23914.4453},{"date":"2023-07-21","close":23959.2188},{"date":"2023-07-24","close":23721.9121},{"date":"2023-07-25","close":24200.2902},{"date":"2023-07-26","close":23301.0254},{"date":"2023-07-27","close":24475.5144},{"date":"2023-07-28","close":23744.3008},{"date":"2023-07-31","close":24384.4551},{"date":"2023-08-01","close":24822.3583},{"date":"2023-08-02","close":24594.1985},{"date":"2023-08-03","close":23995.041},{"date":"2023-08-04","close":24263.6914},{"date":"2023-08-07","close":24398.0156},{"date":"2023-08-08","close":24295.0352},{"date":"2023-08-09","close":24178.6191},{"date":"2023-08-10","close":24303.9922},{"date":"2023-08-11","close":24406.9727},{"date":"2023-08-14","close":24501.0},{"date":"2023-08-16","close":24106.9785},{"date":"2023-08-17","close":23963.6992},{"date":"2023-08-18","close":23941.3086},{"date":"2023-08-21","close":23954.7441},{"date":"2023-08-22","close":23883.1035},{"date":"2023-08-23","close":23865.1934},{"date":"2023-08-24","close":23838.3301},{"date":"2023-08-25","close":23959.2188},{"date":"2023-08-28","close":24303.9922},{"date":"2023-08-29","close":24366.6738},{"date":"2023-08-30","close":24366.6738},{"date":"2023-08-31","close":24366.6738},{"date":"2023-09-01","close":24389.0605},{"date":"2023-09-04","close":24608.4629},{"date":"2023-09-05","close":24492.0449},{"date":"2023-09-06","close":24483.0898},{"date":"2023-09-07","close":24465.1816},{"date":"2023-09-08","close":24809.9473},{"date":"2023-09-11","close":24957.709},{"date":"2023-09-12","close":24796.5195},{"date":"2023-09-13","close":24966.6621},{"date":"2023-09-14","close":25172.627},{"date":"2023-09-15","close":25445.7559},{"date":"2023-09-18","close":25454.7129},{"date":"2023-09-19","close":25418.8945},{"date":"2023-09-20","close":25427.8477},{"date":"2023-09-21","close":25177.1055},{"date":"2023-09-22","close":25136.8105},{"date":"2023-09-25","close":25163.6738},{"date":"2023-09-26","close":24886.0684},{"date":"2023-09-27","close":24836.8145},{"date":"2023-10-04","close":24326.3789},{"date":"2023-10-05","close":24250.2578},{"date":"2023-10-06","close":24492.0449},{"date":"2023-10-10","close":24769.6543},{"date":"2023-10-11","close":24765.1758},{"date":"2023-10-12","close":24881.5898},{"date":"2023-10-13","close":24814.4277},{"date":"2023-10-16","close":24863.6816},{"date":"2023-10-17","close":24868.1621},{"date":"2023-10-18","close":25159.1973},{"date":"2023-10-19","close":24809.9473},{"date":"2023-10-20","close":24545.7734},{"date":"2023-10-23","close":24393.541},{"date":"2023-10-24","close":24348.7637},{"date":"2023-10-25","close":24639.8047},{"date":"2023-10-26","close":24330.8555},{"date":"2023-10-27","close":24295.0352},{"date":"2023-10-30","close":24290.5469},{"date":"2023-10-31","close":24263.623},{"date":"2023-11-01","close":24461.0703},{"date":"2023-11-02","close":24393.7578},{"date":"2023-11-03","close":24631.5938},{"date":"2023-11-06","close":24712.3672},{"date":"2023-11-07","close":24963.6641},{"date":"2023-11-08","close":24909.8184},{"date":"2023-11-09","close":25152.1367},{"date":"2023-11-10","close":25084.8223},{"date":"2023-11-13","close":25089.3145},{"date":"2023-11-14","close":25309.1992},{"date":"2023-11-15","close":25556.0078},{"date":"2023-11-16","close":25564.9824},{"date":"2023-11-17","close":25475.2344},{"date":"2023-11-20","close":25511.1328},{"date":"2023-11-21","close":25569.4688},{"date":"2023-11-22","close":25569.4688},{"date":"2023-11-23","close":25582.9316},{"date":"2023-11-24","close":25578.4434},{"date":"2023-11-27","close":25704.0918},{"date":"2023-11-28","close":25802.8164},{"date":"2023-11-29","close":25524.5918},{"date":"2023-11-30","close":25484.209},{"date":"2023-12-01","close":25443.8203},{"date":"2023-12-04","close":25681.6523},{"date":"2023-12-05","close":25973.3379},{"date":"2023-12-06","close":26076.5508},{"date":"2023-12-07","close":26009.2422},{"date":"2023-12-08","close":26072.0625},{"date":"2023-12-11","close":26184.248},{"date":"2023-12-12","close":26175.2715},{"date":"2023-12-13","close":26229.125},{"date":"2023-12-14","close":26161.8086},{"date":"2023-12-15","close":26247.0742},{"date":"2023-12-18","close":26170.7852},{"date":"2023-12-19","close":26148.3496},{"date":"2023-12-20","close":26498.373},{"date":"2023-12-21","close":26435.5469},{"date":"2023-12-22","close":26449.0098},{"date":"2023-12-26","close":26632.9961},{"date":"2023-12-27","close":26579.1426},{"date":"2023-12-28","close":27032.377},{"date":"2024-01-02","close":26709.2773},{"date":"2024-01-03","close":26457.9824},{"date":"2024-01-04","close":26251.5625},{"date":"2024-01-05","close":26054.1152},{"date":"2024-01-08","close":25991.2891},{"date":"2024-01-09","close":26067.5762},{"date":"2024-01-10","close":25982.3145},{"date":"2024-01-11","close":25968.8516},{"date":"2024-01-12","close":25820.7656},{"date":"2024-01-15","close":25964.3633},{"date":"2024-01-16","close":25731.0156},{"date":"2024-01-17","close":25300.2227},{"date":"2024-01-18","close":25825.0338},{"date":"2024-01-19","close":25340.6113},{"date":"2024-01-22","close":25439.332},{"date":"2024-01-23","close":25672.6797},{"date":"2024-01-24","close":25762.4316},{"date":"2024-01-25","close":26054.1152},{"date":"2024-01-26","close":26242.5859},{"date":"2024-01-29","close":26942.6309},{"date":"2024-01-30","close":27000.9629},{"date":"2024-01-31","close":27265.7227},{"date":"2024-02-01","close":28279.8867},{"date":"2024-02-02","close":28997.8789},{"date":"2024-02-05","close":28827.3535},{"date":"2024-02-06","close":28495.2832},{"date":"2024-02-07","close":29033.7773},{"date":"2024-02-08","close":29047.2402},{"date":"2024-02-13","close":28966.4688},{"date":"2024-02-14","close":28531.1855},{"date":"2024-02-15","close":28243.9902},{"date":"2024-02-16","close":28993.3887},{"date":"2024-02-19","close":29697.9219},{"date":"2024-02-20","close":29217.7617},{"date":"2024-02-21","close":29128.0137},{"date":"2024-02-22","close":29114.5527},{"date":"2024-02-23","close":29410.7266},{"date":"2024-02-26","close":28679.2695},{"date":"2024-02-27","close":28405.5352},{"date":"2024-02-28","close":29029.2891},{"date":"2024-02-29","close":29208.7871},{"date":"2024-03-04","close":29406.2363},{"date":"2024-03-05","close":29262.6387},{"date":"2024-03-06","close":29159.4277},{"date":"2024-03-07","close":29141.4766},{"date":"2024-03-08","close":29244.6895},{"date":"2024-03-11","close":29083.1406},{"date":"2024-03-12","close":28944.0273},{"date":"2024-03-13","close":29145.9648},{"date":"2024-03-14","close":29765.2305},{"date":"2024-03-15","close":29549.8379},{"date":"2024-03-18","close":29258.1523},{"date":"2024-03-19","close":29056.2168},{"date":"2024-03-20","close":29136.9883},{"date":"2024-03-21","close":29603.6836},{"date":"2024-03-22","close":29451.1133},{"date":"2024-03-25","close":29222.25},{"date":"2024-03-26","close":29455.5977},{"date":"2024-03-27","close":29199.8145},{"date":"2024-03-28","close":29168.4023},{"date":"2024-03-29","close":28894.666},{"date":"2024-04-01","close":28854.2793},{"date":"2024-04-02","close":28674.7812},{"date":"2024-04-03","close":28405.5352},{"date":"2024-04-04","close":28602.9863},{"date":"2024-04-05","close":28567.082},{"date":"2024-04-08","close":28683.7578},{"date":"2024-04-09","close":28508.748},{"date":"2024-04-11","close":28270.9121},{"date":"2024-04-12","close":27808.7051},{"date":"2024-04-15","close":27822.168},{"date":"2024-04-16","close":27566.3828},{"date":"2024-04-17","close":27306.1113},{"date":"2024-04-18","close":27490.0977},{"date":"2024-04-19","close":27337.5234},{"date":"2024-04-22","close":28163.2148},{"date":"2024-04-23","close":28279.8867},{"date":"2024-04-24","close":28369.6367},{"date":"2024-04-25","close":28360.6602},{"date":"2024-04-26","close":28674.7812},{"date":"2024-04-29","close":29130.3105},{"date":"2024-04-30","close":29083.8242},{"date":"2024-05-02","close":28739.8574},{"date":"2024-05-03","close":28725.9121},{"date":"2024-05-07","close":28972.2695},{"date":"2024-05-08","close":29204.6797},{"date":"2024-05-09","close":29074.5254},{"date":"2024-05-10","close":29237.2148},{"date":"2024-05-13","close":29344.123},{"date":"2024-05-14","close":29432.4414},{"date":"2024-05-16","close":29734.5723},{"date":"2024-05-17","close":29520.7559},{"date":"2024-05-20","close":29636.9609},{"date":"2024-05-21","close":29451.0332},{"date":"2024-05-22","close":29390.6055},{"date":"2024-05-23","close":29153.5469},{"date":"2024-05-24","close":28856.0625},{"date":"2024-05-27","close":28911.8418},{"date":"2024-05-28","close":28865.3574},{"date":"2024-05-29","close":28763.0957},{"date":"2024-05-30","close":28577.1719},{"date":"2024-05-31","close":28725.9121},{"date":"2024-06-03","close":29167.4922},{"date":"2024-06-04","close":28642.2441},{"date":"2024-06-05","close":28577.1719},{"date":"2024-06-07","close":28842.1191},{"date":"2024-06-10","close":28688.7266},{"date":"2024-06-11","close":28707.3203},{"date":"2024-06-12","close":28790.9883},{"date":"2024-06-13","close":28349.4102},{"date":"2024-06-14","close":28725.9121},{"date":"2024-06-17","close":28688.7266},{"date":"2024-06-18","close":28688.7266},{"date":"2024-06-19","close":28795.6367},{"date":"2024-06-20","close":29172.1406},{"date":"2024-06-21","close":29223.2676},{"date":"2024-06-24","close":29102.418},{"date":"2024-06-25","close":29237.2148},{"date":"2024-06-26","close":29107.0664},{"date":"2024-06-27","close":29014.1035},{"date":"2024-06-28","close":29511.457},{"date":"2024-07-01","close":29251.1621},{"date":"2024-07-02","close":29162.8438},{"date":"2024-07-03","close":29227.918},{"date":"2024-07-04","close":29502.1641},{"date":"2024-07-05","close":29548.6445},{"date":"2024-07-08","close":29395.2559},{"date":"2024-07-09","close":29339.4746},{"date":"2024-07-10","close":29260.459},{"date":"2024-07-11","close":29395.2559},{"date":"2024-07-12","close":29599.7754},{"date":"2024-07-15","close":29567.2402},{"date":"2024-07-16","close":29781.0547},{"date":"2024-07-17","close":29822.8867},{"date":"2024-07-18","close":29878.6699},{"date":"2024-07-19","close":29669.498},{"date":"2024-07-22","close":29711.3359},{"date":"2024-07-23","close":29613.7188},{"date":"2024-07-24","close":29427.793},{"date":"2024-07-25","close":29190.7344},{"date":"2024-07-26","close":29669.498},{"date":"2024-07-29","close":29887.9648},{"date":"2024-07-30","close":29636.2578},{"date":"2024-07-31","close":29948.5625},{"date":"2024-08-01","close":30204.9277},{"date":"2024-08-02","close":29580.3223},{"date":"2024-08-05","close":27487.418},{"date":"2024-08-06","close":27972.1875},{"date":"2024-08-07","close":28470.9434},{"date":"2024-08-08","close":28424.332},{"date":"2024-08-09","close":28843.8418},{"date":"2024-08-12","close":29193.4395},{"date":"2024-08-13","close":29240.0488},{"date":"2024-08-14","close":29333.2773},{"date":"2024-08-16","close":29375.2266},{"date":"2024-08-19","close":29552.3555},{"date":"2024-08-20","close":29832.0293},{"date":"2024-08-21","close":30055.7676},{"date":"2024-08-22","close":30018.4785},{"date":"2024-08-23","close":30251.5449},{"date":"2024-08-26","close":30382.0586},{"date":"2024-08-27","close":31114.6588},{"date":"2024-08-28","close":30088.3984},{"date":"2024-08-29","close":30037.123},{"date":"2024-08-30","close":29929.916},{"date":"2024-09-02","close":29943.9004},{"date":"2024-09-03","close":30433.3301},{"date":"2024-09-04","close":29808.7246},{"date":"2024-09-05","close":30046.4453},{"date":"2024-09-06","close":29836.6895},{"date":"2024-09-09","close":29659.5645},{"date":"2024-09-10","close":29762.1113},{"date":"2024-09-11","close":29314.6309},{"date":"2024-09-12","close":29561.6758},{"date":"2024-09-13","close":30153.6543},{"date":"2024-09-19","close":30228.2383},{"date":"2024-09-20","close":30181.625},{"date":"2024-09-23","close":30060.4336},{"date":"2024-09-24","close":30410.0234},{"date":"2024-09-25","close":29785.416},{"date":"2024-09-26","close":30307.4785},{"date":"2024-09-27","close":30335.4434},{"date":"2024-09-30","close":29971.8672},{"date":"2024-10-02","close":29571.0},{"date":"2024-10-04","close":29724.8223},{"date":"2024-10-07","close":30069.7539},{"date":"2024-10-08","close":29925.2539},{"date":"2024-10-10","close":30023.1406},{"date":"2024-10-11","close":29981.1895},{"date":"2024-10-14","close":30340.1055},{"date":"2024-10-15","close":30386.7207},{"date":"2024-10-16","close":30433.3301},{"date":"2024-10-17","close":30526.5586},{"date":"2024-10-18","close":30517.2363},{"date":"2024-10-21","close":30498.5879},{"date":"2024-10-22","close":30685.0391},{"date":"2024-10-23","close":30624.4453},{"date":"2024-10-24","close":30806.2285},{"date":"2024-10-25","close":30936.748},{"date":"2024-10-28","close":31067.2617},{"date":"2024-10-29","close":31538.0449},{"date":"2024-10-30","close":31689.6626},{"date":"2024-10-31","close":30797.3047},{"date":"2024-11-01","close":30689.8867},{"date":"2024-11-04","close":30727.25},{"date":"2024-11-05","close":31667.1535},{"date":"2024-11-06","close":31002.8086},{"date":"2024-11-07","close":30895.3867},{"date":"2024-11-08","close":30708.5684},{"date":"2024-11-11","close":30671.2051},{"date":"2024-11-12","close":30278.8809},{"date":"2024-11-13","close":29797.8203},{"date":"2024-11-14","close":29975.2969},{"date":"2024-11-15","close":30050.0273},{"date":"2024-11-18","close":30208.8223},{"date":"2024-11-19","close":30320.9141},{"date":"2024-11-20","close":30647.8496},{"date":"2024-11-21","close":30797.3047},{"date":"2024-11-22","close":30825.332},{"date":"2024-11-25","close":30937.4219},{"date":"2024-11-26","close":30974.7871},{"date":"2024-11-27","close":31511.8926},{"date":"2024-11-28","close":31843.4961},{"date":"2024-11-29","close":31553.9277},{"date":"2024-12-02","close":31787.4551},{"date":"2024-12-03","close":32548.7422},{"date":"2024-12-04","close":31950.9238},{"date":"2024-12-05","close":31474.5293},{"date":"2024-12-06","close":31306.3926},{"date":"2024-12-09","close":30101.4023},{"date":"2024-12-10","close":30535.7578},{"date":"2024-12-11","close":30928.0801},{"date":"2024-12-12","close":31058.8574},{"date":"2024-12-13","close":31142.9238},{"date":"2024-12-16","close":31054.1855},{"date":"2024-12-17","close":30942.0938},{"date":"2024-12-18","close":31311.0645},{"date":"2024-12-19","close":30904.7305},{"date":"2024-12-20","close":30554.4395},{"date":"2024-12-23","close":30970.1152},{"date":"2024-12-24","close":31077.5371},{"date":"2024-12-26","close":30965.4453},{"date":"2024-12-27","close":30442.3477},{"date":"2024-12-30","close":30068.7109},{"date":"2025-01-02","close":30120.084},{"date":"2025-01-03","close":30479.7109},{"date":"2025-01-06","close":30559.1094},{"date":"2025-01-07","close":30652.5215},{"date":"2025-01-08","close":30657.1934},{"date":"2025-01-09","close":30610.4863},{"date":"2025-01-10","close":30937.4219},{"date":"2025-01-13","close":30876.707},{"date":"2025-01-14","close":30834.6719},{"date":"2025-01-15","close":30862.6914},{"date":"2025-01-16","close":31226.9922},{"date":"2025-01-17","close":31184.959},{"date":"2025-01-20","close":31287.709},{"date":"2025-01-21","close":31357.7676},{"date":"2025-01-22","close":31297.0527},{"date":"2025-01-23","close":31269.0293},{"date":"2025-01-24","close":31502.5488},{"date":"2025-01-31","close":31745.4219},{"date":"2025-02-03","close":31035.5039},{"date":"2025-02-04","close":31292.3789},{"date":"2025-02-05","close":31357.7676},{"date":"2025-02-06","close":31544.5859},{"date":"2025-02-07","close":31413.8105},{"date":"2025-02-10","close":31292.3789},{"date":"2025-02-11","close":31334.4121},{"date":"2025-02-12","close":31460.5195},{"date":"2025-02-13","close":31717.3965},{"date":"2025-02-14","close":32011.6367},{"date":"2025-02-17","close":32347.9141},{"date":"2025-02-18","close":32361.9258},{"date":"2025-02-19","close":32730.8965},{"date":"2025-02-20","close":32805.6211},{"date":"2025-02-21","close":33001.7852},{"date":"2025-02-24","close":32908.375},{"date":"2025-02-25","close":32656.1699},{"date":"2025-02-26","close":32810.2891},{"date":"2025-02-27","close":33025.1367},{"date":"2025-02-28","close":32277.8574},{"date":"2025-03-04","close":32165.7637},{"date":"2025-03-05","close":32436.6523},{"date":"2025-03-06","close":32931.7305},{"date":"2025-03-07","close":32997.1172},{"date":"2025-03-10","close":33071.8438},{"date":"2025-03-11","close":32609.4609},{"date":"2025-03-12","close":32786.9414},{"date":"2025-03-13","close":32814.9648},{"date":"2025-03-14","close":32651.4961},{"date":"2025-03-17","close":32973.7617},{"date":"2025-03-18","close":32973.7617},{"date":"2025-03-19","close":33197.9453},{"date":"2025-03-20","close":33305.3672},{"date":"2025-03-21","close":33338.0625},{"date":"2025-03-24","close":33282.0156},{"date":"2025-03-25","close":33020.4688},{"date":"2025-03-26","close":32997.1172},{"date":"2025-03-27","close":32688.8594},{"date":"2025-03-28","close":32240.4902},{"date":"2025-03-31","close":32081.6934},{"date":"2025-04-01","close":32263.8477},{"date":"2025-04-02","close":32319.8887},{"date":"2025-04-03","close":31815.4785},{"date":"2025-04-04","close":32077.0254},{"date":"2025-04-07","close":30797.3047},{"date":"2025-04-08","close":30759.9434},{"date":"2025-04-09","close":30213.4941},{"date":"2025-04-10","close":31511.8926},{"date":"2025-04-11","close":31110.2305},{"date":"2025-04-14","close":31217.6523},{"date":"2025-04-15","close":31722.0664},{"date":"2025-04-16","close":31773.4375},{"date":"2025-04-17","close":31964.9355},{"date":"2025-04-18","close":32245.1621},{"date":"2025-04-21","close":32483.3574},{"date":"2025-04-22","close":32460.0078},{"date":"2025-04-23","close":32646.8262},{"date":"2025-04-24","close":32842.9844},{"date":"2025-04-25","close":33039.1445},{"date":"2025-04-28","close":33048.4883},{"date":"2025-04-29","close":33388.9961},{"date":"2025-04-30","close":33617.6211},{"date":"2025-05-02","close":33680.8555},{"date":"2025-05-07","close":33846.2461},{"date":"2025-05-08","close":33992.1758},{"date":"2025-05-09","close":33987.3164},{"date":"2025-05-12","close":34434.8359},{"date":"2025-05-13","close":34571.0391},{"date":"2025-05-14","close":34716.9688},{"date":"2025-05-15","close":34746.1562},{"date":"2025-05-16","close":34517.5273},{"date":"2025-05-19","close":34225.668},{"date":"2025-05-20","close":34245.1211},{"date":"2025-05-21","close":34371.5977},{"date":"2025-05-22","close":34400.7812},{"date":"2025-05-23","close":34687.7812},{"date":"2025-05-26","close":35480.6758},{"date":"2025-05-27","close":35339.6055},{"date":"2025-05-28","close":35899.0117},{"date":"2025-05-29","close":37017.8125},{"date":"2025-05-30","close":36798.9141},{"date":"2025-06-02","close":36609.207},{"date":"2025-06-04","close":37990.6836},{"date":"2025-06-05","close":37839.8906},{"date":"2025-06-09","close":38550.0859},{"date":"2025-06-10","close":38788.4375},{"date":"2025-06-11","close":38773.8477},{"date":"2025-06-12","close":38914.9141},{"date":"2025-06-13","close":38710.6133},{"date":"2025-06-16","close":39284.6055},{"date":"2025-06-17","close":39158.1367},{"date":"2025-06-18","close":39372.1641},{"date":"2025-06-19","close":39449.9961},{"date":"2025-06-20","close":39946.1602},{"date":"2025-06-23","close":39766.1758},{"date":"2025-06-24","close":40996.8594},{"date":"2025-06-25","close":41123.3359},{"date":"2025-06-26","close":40884.9844},{"date":"2025-06-27","close":40578.5273},{"date":"2025-06-30","close":40875.2539},{"date":"2025-07-01","close":41809.2109},{"date":"2025-07-02","close":41794.6211},{"date":"2025-07-03","close":42003.7852},{"date":"2025-07-04","close":41347.0977},{"date":"2025-07-07","close":41653.5508},{"date":"2025-07-08","close":42602.1016},{"date":"2025-07-09","close":43385.2656},{"date":"2025-07-10","close":43818.1953},{"date":"2025-07-11","close":44966.1797},{"date":"2025-07-14","close":45019.6953},{"date":"2025-07-15","close":44752.1484},{"date":"2025-07-16","close":43730.6367},{"date":"2025-07-17","close":43701.4492},{"date":"2025-07-18","close":43283.1172},{"date":"2025-07-21","close":43166.3633},{"date":"2025-07-22","close":42908.5586},{"date":"2025-07-23","close":43239.332},{"date":"2025-07-24","close":42602.1016},{"date":"2025-07-25","close":42621.5586},{"date":"2025-07-28","close":41522.2109},{"date":"2025-07-29","close":41575.7227},{"date":"2025-07-30","close":41853.5781},{"date":"2025-07-31","close":41507.4766},{"date":"2025-08-01","close":39996.3398},{"date":"2025-08-04","close":40834.7773},{"date":"2025-08-05","close":40946.8945},{"date":"2025-08-06","close":41414.8555},{"date":"2025-08-07","close":41546.4688},{"date":"2025-08-08","close":41668.3398},{"date":"2025-08-11","close":41122.3789},{"date":"2025-08-12","close":41093.1328},{"date":"2025-08-13","close":41059.0078},{"date":"2025-08-14","close":41010.2617},{"date":"2025-08-18","close":40566.6719},{"date":"2025-08-19","close":40532.5508},{"date":"2025-08-20","close":40361.9375},{"date":"2025-08-21","close":40654.4141},{"date":"2025-08-22","close":40537.4258},{"date":"2025-08-25","close":40790.9062},{"date":"2025-08-26","close":40634.918},{"date":"2025-08-27","close":40732.4102},{"date":"2025-08-28","close":41258.8672},{"date":"2025-08-29","close":41000.5156},{"date":"2025-09-01","close":40737.2852},{"date":"2025-09-02","close":40810.4023},{"date":"2025-09-03","close":40810.4023},{"date":"2025-09-04","close":41000.5156},{"date":"2025-09-05","close":41229.625},{"date":"2025-09-08","close":41137.0078},{"date":"2025-09-09","close":41580.5938},{"date":"2025-09-10","close":42380.0352},{"date":"2025-09-11","close":42721.2617},{"date":"2025-09-12","close":42555.5234},{"date":"2025-09-15","close":42964.9883},{"date":"2025-09-16","close":42960.1172},{"date":"2025-09-17","close":42604.2695},{"date":"2025-09-18","close":42999.1094},{"date":"2025-09-19","close":42731.0078},{"date":"2025-09-22","close":42848.0},{"date":"2025-09-23","close":42516.5234},{"date":"2025-09-24","close":42126.5547},{"date":"2025-09-25","close":41824.3281},{"date":"2025-09-26","close":41263.7461},{"date":"2025-09-29","close":41809.7031},{"date":"2025-09-30","close":41551.3477},{"date":"2025-10-01","close":41497.7266},{"date":"2025-10-02","close":42141.1758},{"date":"2025-10-10","close":41370.9844},{"date":"2025-10-13","close":40927.3945},{"date":"2025-10-14","close":40907.8984},{"date":"2025-10-15","close":41580.5938},{"date":"2025-10-16","close":42048.5586},{"date":"2025-10-17","close":41926.6914},{"date":"2025-10-20","close":42667.6367},{"date":"2025-10-21","close":42589.6445},{"date":"2025-10-22","close":43311.0859},{"date":"2025-10-23","close":42838.2539},{"date":"2025-10-24","close":42969.8672},{"date":"2025-10-27","close":43530.4492},{"date":"2025-10-28","close":43315.9648},{"date":"2025-10-29","close":43428.0781},{"date":"2025-10-30","close":43073.293},{"date":"2025-10-31","close":43434.9219},{"date":"2025-11-03","close":43337.1836},{"date":"2025-11-04","close":43356.7305},{"date":"2025-11-05","close":42530.8438},{"date":"2025-11-06","close":44158.1875},{"date":"2025-11-07","close":43547.3203},{"date":"2025-11-10","close":45536.2969},{"date":"2025-11-11","close":45174.6641},{"date":"2025-11-12","close":46474.5859},{"date":"2025-11-13","close":46621.1914},{"date":"2025-11-14","close":45800.1875},{"date":"2025-11-17","close":46034.7617},{"date":"2025-11-18","close":45076.9258},{"date":"2025-11-19","close":45135.5664},{"date":"2025-11-20","close":45668.2422},{"date":"2025-11-21","close":45116.0234},{"date":"2025-11-24","close":44944.9805},{"date":"2025-11-25","close":44514.9297},{"date":"2025-11-26","close":45155.1172},{"date":"2025-11-27","close":45316.3867},{"date":"2025-11-28","close":45326.1602},{"date":"2025-12-01","close":45399.4648},{"date":"2025-12-02","close":46288.8828},{"date":"2025-12-03","close":46748.25},{"date":"2025-12-04","close":46738.4766},{"date":"2025-12-05","close":47153.8672},{"date":"2025-12-08","close":46938.8398},{"date":"2025-12-09","close":46953.5039},{"date":"2025-12-10","close":46327.9766},{"date":"2025-12-11","close":46230.2383},{"date":"2025-12-12","close":46489.2461},{"date":"2025-12-15","close":46850.8789},{"date":"2025-12-16","close":46621.1914},{"date":"2025-12-17","close":47104.9961},{"date":"2025-12-18","close":46601.6445},{"date":"2025-12-19","close":46758.0234},{"date":"2025-12-22","close":46889.9727},{"date":"2025-12-23","close":46973.0508},{"date":"2025-12-24","close":46982.8242},{"date":"2025-12-26","close":46425.7148},{"date":"2025-12-29","close":46259.5625},{"date":"2025-12-30","close":46332.8633},{"date":"2026-01-02","close":45678.0195},{"date":"2026-01-05","close":45731.7695},{"date":"2026-01-06","close":45868.6094},{"date":"2026-01-07","close":46049.4219},{"date":"2026-01-08","close":45487.4297},{"date":"2026-01-09","close":45844.1719},{"date":"2026-01-12","close":46240.0117},{"date":"2026-01-13","close":47026.8047},{"date":"2026-01-14","close":47745.1836},{"date":"2026-01-15","close":47989.5273},{"date":"2026-01-16","close":48356.0469},{"date":"2026-01-19","close":48830.0781},{"date":"2026-01-20","close":49841.6719},{"date":"2026-01-21","close":50291.2695},{"date":"2026-01-22","close":50633.3516},{"date":"2026-01-23","close":50560.0469},{"date":"2026-01-26","close":50125.1133},{"date":"2026-01-27","close":51087.8359},{"date":"2026-01-28","close":51371.2734},{"date":"2026-01-29","close":52358.4336},{"date":"2026-01-30","close":52333.9961},{"date":"2026-02-02","close":51156.2539},{"date":"2026-02-03","close":52685.8555},{"date":"2026-02-04","close":54288.7656},{"date":"2026-02-05","close":53804.957},{"date":"2026-02-06","close":53506.8594},{"date":"2026-02-09","close":54943.6133},{"date":"2026-02-10","close":56194.6641},{"date":"2026-02-11","close":57734.043},{"date":"2026-02-12","close":57900.1953},{"date":"2026-02-13","close":58281.375},{"date":"2026-02-19","close":59576.4102},{"date":"2026-02-20","close":60333.8789},{"date":"2026-02-23","close":60392.5273},{"date":"2026-02-24","close":59405.3672},{"date":"2026-02-25","close":60705.2852},{"date":"2026-02-26","close":61628.9141},{"date":"2026-02-27","close":59938.043},{"date":"2026-03-03","close":57685.1758},{"date":"2026-03-04","close":51454.3555},{"date":"2026-03-05","close":54684.6055},{"date":"2026-03-06","close":54215.4648},{"date":"2026-03-09","close":52260.6914},{"date":"2026-03-10","close":53785.4102},{"date":"2026-03-11","close":54777.457},{"date":"2026-03-12","close":54572.207},{"date":"2026-03-13","close":53585.0469},{"date":"2026-03-16","close":53692.5625},{"date":"2026-03-17","close":54625.9648},{"date":"2026-03-18","close":55872.125},{"date":"2026-03-19","close":54992.4805},{"date":"2026-03-20","close":56087.1523},{"date":"2026-03-23","close":53277.1719},{"date":"2026-03-24","close":53995.5469},{"date":"2026-03-25","close":54982.707},{"date":"2026-03-26","close":54469.582},{"date":"2026-03-27","close":55271.0352},{"date":"2026-03-30","close":53570.3906},{"date":"2026-03-31","close":53047.4883},{"date":"2026-04-01","close":55109.7656},{"date":"2026-04-02","close":53208.7578},{"date":"2026-04-03","close":53394.457},{"date":"2026-04-06","close":54186.1367},{"date":"2026-04-07","close":53990.6641},{"date":"2026-04-08","close":56409.6875},{"date":"2026-04-09","close":55935.6562},{"date":"2026-04-10","close":57533.6797},{"date":"2026-04-13","close":56971.6836},{"date":"2026-04-14","close":57851.3281},{"date":"2026-04-15","close":58388.8867},{"date":"2026-04-16","close":59527.543},{"date":"2026-04-17","close":59151.2461},{"date":"2026-04-20","close":59043.7344},{"date":"2026-04-21","close":59620.3945},{"date":"2026-04-22","close":59537.3164},{"date":"2026-04-23","close":59449.3516},{"date":"2026-04-24","close":59982.0273},{"date":"2026-04-27","close":59923.3789},{"date":"2026-04-28","close":60270.3516},{"date":"2026-04-29","close":60624.3828},{"date":"2026-04-30","close":59746.7812},{"date":"2026-05-04","close":60434.9023},{"date":"2026-05-06","close":59701.9023},{"date":"2026-05-07","close":60734.082},{"date":"2026-05-08","close":61098.0898},{"date":"2026-05-11","close":60948.4961},{"date":"2026-05-12","close":60664.2734},{"date":"2026-05-13","close":60709.1523},{"date":"2026-05-14","close":63167.4375},{"date":"2026-05-15","close":62070.4336},{"date":"2026-05-18","close":60240.4336},{"date":"2026-05-19","close":58839.2617},{"date":"2026-05-20","close":57807.0781},{"date":"2026-05-21","close":60110.7852},{"date":"2026-05-22","close":60793.9219},{"date":"2026-05-26","close":60360.1055},{"date":"2026-05-27","close":58749.5039},{"date":"2026-05-28","close":58240.8945},{"date":"2026-05-29","close":58914.0547},{"date":"2026-06-01","close":59617.1367},{"date":"2026-06-02","close":59751.7656},{"date":"2026-06-04","close":60325.1992},{"date":"2026-06-05","close":59527.3789},{"date":"2026-06-08","close":56635.2812},{"date":"2026-06-09","close":58295.7461},{"date":"2026-06-10","close":58131.1953},{"date":"2026-06-11","close":58624.8438},{"date":"2026-06-12","close":59926.2891},{"date":"2026-06-15","close":61487.0273},{"date":"2026-06-16","close":62449.3984},{"date":"2026-06-17","close":60744.0547},{"date":"2026-06-18","close":58899.0977},{"date":"2026-06-19","close":57861.9297},{"date":"2026-06-22","close":56191.4922},{"date":"2026-06-23","close":54545.9883},{"date":"2026-06-24","close":54780.3477},{"date":"2026-06-25","close":54261.7656},{"date":"2026-06-26","close":53583.6172},{"date":"2026-06-29","close":55682.8828},{"date":"2026-06-30","close":55069.5586},{"date":"2026-07-01","close":55722.7734},{"date":"2026-07-02","close":57472.9922},{"date":"2026-07-03","close":57672.4492},{"date":"2026-07-06","close":58026.4805},{"date":"2026-07-07","close":58929.0156},{"date":"2026-07-08","close":57802.0938},{"date":"2026-07-09","close":57009.2578},{"date":"2026-07-10","close":57891.8477},{"date":"2026-07-13","close":57512.8828},{"date":"2026-07-14","close":56954.4102},{"date":"2026-07-15","close":57378.25},{"date":"2026-07-16","close":57752.2305},{"date":"2026-07-20","close":56126.6719},{"date":"2026-07-21","close":56779.8867},{"date":"2026-07-22","close":56680.1602},{"date":"2026-07-23","close":58624.8438},{"date":"2026-07-24","close":58001.5469},{"date":"2026-07-27","close":58545.0625},{"date":"2026-07-28","close":56206.4531},{"date":"2026-07-29","close":55274.0},{"date":"2026-07-30","close":56065.0},{"date":"2026-07-31","close":57145.0},{"date":"2026-08-03","close":55930.0},{"date":"2026-08-04","close":57050.0},{"date":"2026-08-05","close":57260.0},{"date":"2026-08-06","close":58470.0},{"date":"2026-08-07","close":59450.0},{"date":"2026-08-10","close":58890.0},{"date":"2026-08-11","close":58400.0},{"date":"2026-08-12","close":58020.0},{"date":"2026-08-13","close":58140.0},{"date":"2026-08-14","close":59460.0},{"date":"2026-08-18","close":58775.0},{"date":"2026-08-19","close":58075.0},{"date":"2026-08-20","close":57020.0},{"date":"2026-08-21","close":57170.0},{"date":"2026-08-24","close":58040.0},{"date":"2026-08-25","close":58580.0},{"date":"2026-08-26","close":59075.0},{"date":"2026-08-27","close":58830.0},{"date":"2026-08-28","close":59590.0},{"date":"2026-08-31","close":59700.0},{"date":"2026-09-01","close":60000.0},{"date":"2026-09-02","close":58890.0},{"date":"2026-09-03","close":59990.0},{"date":"2026-09-04","close":59560.0},{"date":"2026-09-07","close":59845.0},{"date":"2026-09-08","close":59780.0},{"date":"2026-09-09","close":58985.0},{"date":"2026-09-10","close":59520.0},{"date":"2026-09-11","close":59200.0},{"date":"2026-09-14","close":59815.0},{"date":"2026-09-15","close":58695.0},{"date":"2026-09-16","close":58340.0},{"date":"2026-09-17","close":58430.0},{"date":"2026-09-18","close":57865.0},{"date":"2026-09-21","close":57670.0},{"date":"2026-09-22","close":57615.0},{"date":"2026-09-23","close":56845.0},{"date":"2026-09-28","close":58055.0},{"date":"2026-09-29","close":57605.0},{"date":"2026-09-30","close":56915.0},{"date":"2026-10-01","close":56395.0},{"date":"2026-10-02","close":56870.0},{"date":"2026-10-06","close":56805.0},{"date":"2026-10-07","close":56960.0},{"date":"2026-10-08","close":55900.0},{"date":"2026-10-12","close":56110.0},{"date":"2026-10-13","close":55965.0},{"date":"2026-10-14","close":55785.0},{"date":"2026-10-15","close":54855.0},{"date":"2026-10-16","close":55785.0},{"date":"2026-10-19","close":56130.0},{"date":"2026-10-20","close":55470.0},{"date":"2026-10-21","close":54790.0},{"date":"2026-10-22","close":54420.0},{"date":"2026-10-23","close":52740.0}],"chart_data":[{"date":"2024-10-23","open":30685,"high":30864,"low":30591,"close":30624,"volume":58},{"date":"2024-10-24","open":30452,"high":30881,"low":30452,"close":30806,"volume":66},{"date":"2024-10-25","open":30810,"high":31253,"low":30810,"close":30937,"volume":323},{"date":"2024-10-28","open":30911,"high":31124,"low":30911,"close":31067,"volume":157},{"date":"2024-10-29","open":31033,"high":31538,"low":30982,"close":31538,"volume":459},{"date":"2024-10-30","open":32192,"high":32192,"low":31630,"close":31690,"volume":476},{"date":"2024-10-31","open":30871,"high":30960,"low":30492,"close":30797,"volume":1572},{"date":"2024-11-01","open":30685,"high":30906,"low":30685,"close":30690,"volume":136},{"date":"2024-11-04","open":30637,"high":30806,"low":30605,"close":30727,"volume":399},{"date":"2024-11-05","open":31438,"high":31690,"low":31346,"close":31667,"volume":361},{"date":"2024-11-06","open":30864,"high":31102,"low":30864,"close":31003,"volume":860},{"date":"2024-11-07","open":30736,"high":30987,"low":30736,"close":30895,"volume":261},{"date":"2024-11-08","open":30984,"high":31078,"low":30648,"close":30709,"volume":92},{"date":"2024-11-11","open":30590,"high":30675,"low":30544,"close":30671,"volume":225},{"date":"2024-11-12","open":30590,"high":30689,"low":30279,"close":30279,"volume":151},{"date":"2024-11-13","open":30172,"high":30241,"low":29798,"close":29798,"volume":428},{"date":"2024-11-14","open":29721,"high":30047,"low":29721,"close":29975,"volume":277},{"date":"2024-11-15","open":29874,"high":30079,"low":29874,"close":30050,"volume":58},{"date":"2024-11-18","open":29694,"high":30400,"low":29694,"close":30209,"volume":417},{"date":"2024-11-19","open":30171,"high":30404,"low":30171,"close":30321,"volume":225},{"date":"2024-11-20","open":30218,"high":30724,"low":30218,"close":30648,"volume":163},{"date":"2024-11-21","open":30544,"high":30933,"low":30544,"close":30797,"volume":206},{"date":"2024-11-22","open":30747,"high":30979,"low":30747,"close":30825,"volume":657},{"date":"2024-11-25","open":30857,"high":31038,"low":30857,"close":30937,"volume":380},{"date":"2024-11-26","open":30935,"high":31060,"low":30780,"close":30975,"volume":156},{"date":"2024-11-27","open":30956,"high":31587,"low":30956,"close":31512,"volume":469},{"date":"2024-11-28","open":31516,"high":31917,"low":31516,"close":31843,"volume":230},{"date":"2024-11-29","open":31680,"high":31702,"low":31408,"close":31554,"volume":344},{"date":"2024-12-02","open":31638,"high":31839,"low":31638,"close":31787,"volume":216},{"date":"2024-12-03","open":31811,"high":32601,"low":31811,"close":32549,"volume":192},{"date":"2024-12-04","open":32386,"high":32386,"low":31774,"close":31951,"volume":565},{"date":"2024-12-05","open":31854,"high":31854,"low":31344,"close":31475,"volume":728},{"date":"2024-12-06","open":31487,"high":31692,"low":31057,"close":31306,"volume":327},{"date":"2024-12-09","open":30705,"high":30705,"low":30027,"close":30101,"volume":653},{"date":"2024-12-10","open":30101,"high":30634,"low":30101,"close":30536,"volume":216},{"date":"2024-12-11","open":30391,"high":31011,"low":30391,"close":30928,"volume":165},{"date":"2024-12-12","open":30845,"high":31237,"low":30845,"close":31059,"volume":294},{"date":"2024-12-13","open":30964,"high":31273,"low":30955,"close":31143,"volume":253},{"date":"2024-12-16","open":31119,"high":31334,"low":31054,"close":31054,"volume":453},{"date":"2024-12-17","open":30964,"high":31124,"low":30942,"close":30942,"volume":125},{"date":"2024-12-18","open":30923,"high":31385,"low":30923,"close":31311,"volume":64},{"date":"2024-12-19","open":31063,"high":31208,"low":30723,"close":30905,"volume":484},{"date":"2024-12-20","open":30905,"high":30905,"low":30521,"close":30554,"volume":669},{"date":"2024-12-23","open":30597,"high":31009,"low":30597,"close":30970,"volume":1350},{"date":"2024-12-24","open":30969,"high":31181,"low":30969,"close":31078,"volume":541},{"date":"2024-12-26","open":31418,"high":31418,"low":30929,"close":30965,"volume":275},{"date":"2024-12-27","open":30964,"high":30964,"low":30302,"close":30442,"volume":368},{"date":"2024-12-30","open":30359,"high":30476,"low":30069,"close":30069,"volume":598},{"date":"2025-01-02","open":30092,"high":30327,"low":30092,"close":30120,"volume":249},{"date":"2025-01-03","open":30270,"high":30700,"low":30270,"close":30480,"volume":767},{"date":"2025-01-06","open":30409,"high":30684,"low":30409,"close":30559,"volume":189},{"date":"2025-01-07","open":30503,"high":30929,"low":30503,"close":30653,"volume":837},{"date":"2025-01-08","open":30848,"high":30881,"low":30642,"close":30657,"volume":253},{"date":"2025-01-09","open":30600,"high":30816,"low":30600,"close":30610,"volume":494},{"date":"2025-01-10","open":30539,"high":31043,"low":30539,"close":30937,"volume":1752},{"date":"2025-01-13","open":30939,"high":31026,"low":30742,"close":30877,"volume":198},{"date":"2025-01-14","open":30877,"high":31008,"low":30779,"close":30835,"volume":897},{"date":"2025-01-15","open":30788,"high":31138,"low":30788,"close":30863,"volume":811},{"date":"2025-01-16","open":30974,"high":31227,"low":30974,"close":31227,"volume":172},{"date":"2025-01-17","open":31226,"high":31255,"low":31072,"close":31185,"volume":276},{"date":"2025-01-20","open":31105,"high":31324,"low":31105,"close":31288,"volume":2203},{"date":"2025-01-21","open":31171,"high":31488,"low":31086,"close":31358,"volume":2425},{"date":"2025-01-22","open":31250,"high":31502,"low":31241,"close":31297,"volume":2751},{"date":"2025-01-23","open":31298,"high":31475,"low":31256,"close":31269,"volume":855},{"date":"2025-01-24","open":31256,"high":31503,"low":31256,"close":31503,"volume":924},{"date":"2025-01-31","open":31932,"high":31932,"low":31488,"close":31745,"volume":2567},{"date":"2025-02-03","open":31490,"high":31490,"low":30896,"close":31036,"volume":4276},{"date":"2025-02-04","open":31110,"high":31451,"low":31110,"close":31292,"volume":1324},{"date":"2025-02-05","open":31320,"high":31707,"low":31320,"close":31358,"volume":2430},{"date":"2025-02-06","open":31320,"high":31721,"low":31320,"close":31545,"volume":1228},{"date":"2025-02-07","open":31433,"high":31542,"low":31402,"close":31414,"volume":572},{"date":"2025-02-10","open":31292,"high":31549,"low":31292,"close":31292,"volume":2907},{"date":"2025-02-11","open":31198,"high":31474,"low":31198,"close":31334,"volume":4678},{"date":"2025-02-12","open":31368,"high":31635,"low":31368,"close":31461,"volume":338},{"date":"2025-02-13","open":31460,"high":31896,"low":31460,"close":31717,"volume":1423},{"date":"2025-02-14","open":31717,"high":32082,"low":31717,"close":32012,"volume":595},{"date":"2025-02-17","open":32012,"high":32348,"low":32012,"close":32348,"volume":993},{"date":"2025-02-18","open":32227,"high":32548,"low":32227,"close":32362,"volume":961},{"date":"2025-02-19","open":32282,"high":32855,"low":32282,"close":32731,"volume":913},{"date":"2025-02-20","open":32649,"high":32900,"low":32649,"close":32806,"volume":3888},{"date":"2025-02-21","open":32833,"high":33106,"low":32833,"close":33002,"volume":1953},{"date":"2025-02-24","open":32884,"high":33012,"low":32695,"close":32908,"volume":3226},{"date":"2025-02-25","open":32974,"high":32974,"low":32656,"close":32656,"volume":592},{"date":"2025-02-26","open":32554,"high":32861,"low":32554,"close":32810,"volume":902},{"date":"2025-02-27","open":32851,"high":33073,"low":32851,"close":33025,"volume":1158},{"date":"2025-02-28","open":32927,"high":32927,"low":32278,"close":32278,"volume":423},{"date":"2025-03-04","open":32511,"high":32638,"low":32166,"close":32166,"volume":1326},{"date":"2025-03-05","open":32242,"high":32596,"low":32242,"close":32437,"volume":931},{"date":"2025-03-06","open":32606,"high":32976,"low":32606,"close":32932,"volume":1762},{"date":"2025-03-07","open":32930,"high":33202,"low":32778,"close":32997,"volume":266},{"date":"2025-03-10","open":32878,"high":33156,"low":32822,"close":33072,"volume":1430},{"date":"2025-03-11","open":32782,"high":32782,"low":32543,"close":32609,"volume":1563},{"date":"2025-03-12","open":32398,"high":32912,"low":32398,"close":32787,"volume":629},{"date":"2025-03-13","open":32696,"high":32984,"low":32696,"close":32815,"volume":525},{"date":"2025-03-14","open":32694,"high":32883,"low":32628,"close":32651,"volume":995},{"date":"2025-03-17","open":32633,"high":33001,"low":32633,"close":32974,"volume":198},{"date":"2025-03-18","open":32997,"high":33295,"low":32974,"close":32974,"volume":487},{"date":"2025-03-19","open":32899,"high":33260,"low":32899,"close":33198,"volume":193},{"date":"2025-03-20","open":33197,"high":33441,"low":33197,"close":33305,"volume":372},{"date":"2025-03-21","open":33255,"high":33385,"low":33097,"close":33338,"volume":401},{"date":"2025-03-24","open":33338,"high":33513,"low":33255,"close":33282,"volume":748},{"date":"2025-03-25","open":33564,"high":33564,"low":32996,"close":33020,"volume":821},{"date":"2025-03-26","open":33021,"high":33244,"low":32997,"close":32997,"volume":646},{"date":"2025-03-27","open":32694,"high":33006,"low":32689,"close":32689,"volume":493},{"date":"2025-03-28","open":32688,"high":32688,"low":32240,"close":32240,"volume":121},{"date":"2025-03-31","open":32181,"high":32322,"low":31951,"close":32082,"volume":540},{"date":"2025-04-01","open":32094,"high":32515,"low":32094,"close":32264,"volume":199},{"date":"2025-04-02","open":32258,"high":32426,"low":32103,"close":32320,"volume":163},{"date":"2025-04-03","open":31830,"high":31872,"low":31600,"close":31815,"volume":227},{"date":"2025-04-04","open":31774,"high":32095,"low":31423,"close":32077,"volume":209},{"date":"2025-04-07","open":31451,"high":31464,"low":30647,"close":30797,"volume":561},{"date":"2025-04-08","open":30928,"high":31171,"low":30628,"close":30760,"volume":447},{"date":"2025-04-09","open":30714,"high":30714,"low":29942,"close":30213,"volume":682},{"date":"2025-04-10","open":30864,"high":31512,"low":30648,"close":31512,"volume":1734},{"date":"2025-04-11","open":30647,"high":31110,"low":30647,"close":31110,"volume":240},{"date":"2025-04-14","open":31111,"high":31321,"low":31102,"close":31218,"volume":742},{"date":"2025-04-15","open":31125,"high":31722,"low":31125,"close":31722,"volume":195},{"date":"2025-04-16","open":31721,"high":31773,"low":31605,"close":31773,"volume":84},{"date":"2025-04-17","open":31665,"high":31965,"low":31665,"close":31965,"volume":212},{"date":"2025-04-18","open":31965,"high":32245,"low":31853,"close":32245,"volume":176},{"date":"2025-04-21","open":32245,"high":32483,"low":32137,"close":32483,"volume":534},{"date":"2025-04-22","open":32484,"high":32507,"low":32368,"close":32460,"volume":160},{"date":"2025-04-23","open":32577,"high":32680,"low":32543,"close":32647,"volume":98},{"date":"2025-04-24","open":32555,"high":32929,"low":32555,"close":32843,"volume":191},{"date":"2025-04-25","open":32927,"high":33202,"low":32927,"close":33039,"volume":357},{"date":"2025-04-28","open":33038,"high":33275,"low":33038,"close":33048,"volume":359},{"date":"2025-04-29","open":33438,"high":33472,"low":33174,"close":33389,"volume":194},{"date":"2025-04-30","open":33390,"high":33643,"low":33390,"close":33618,"volume":423},{"date":"2025-05-02","open":33613,"high":33696,"low":33365,"close":33681,"volume":716},{"date":"2025-05-07","open":33826,"high":33966,"low":33743,"close":33846,"volume":93},{"date":"2025-05-08","open":33847,"high":34055,"low":33749,"close":33992,"volume":922},{"date":"2025-05-09","open":33783,"high":34055,"low":33783,"close":33987,"volume":604},{"date":"2025-05-12","open":33987,"high":34577,"low":33987,"close":34435,"volume":298},{"date":"2025-05-13","open":34429,"high":34571,"low":34342,"close":34571,"volume":232},{"date":"2025-05-14","open":34513,"high":34863,"low":34513,"close":34717,"volume":238},{"date":"2025-05-15","open":34441,"high":34898,"low":34441,"close":34746,"volume":1100},{"date":"2025-05-16","open":34636,"high":34780,"low":34435,"close":34518,"volume":900},{"date":"2025-05-19","open":34274,"high":34567,"low":34178,"close":34226,"volume":228},{"date":"2025-05-20","open":34245,"high":34527,"low":34245,"close":34245,"volume":245},{"date":"2025-05-21","open":34247,"high":34568,"low":34247,"close":34372,"volume":935},{"date":"2025-05-22","open":34367,"high":34465,"low":34252,"close":34401,"volume":852},{"date":"2025-05-23","open":34251,"high":34688,"low":34251,"close":34688,"volume":795},{"date":"2025-05-26","open":34951,"high":35481,"low":34678,"close":35481,"volume":794},{"date":"2025-05-27","open":35393,"high":35452,"low":35252,"close":35340,"volume":144},{"date":"2025-05-28","open":35339,"high":36121,"low":35339,"close":35899,"volume":323},{"date":"2025-05-29","open":36410,"high":37018,"low":36211,"close":37018,"volume":674},{"date":"2025-05-30","open":37018,"high":37241,"low":36799,"close":36799,"volume":912},{"date":"2025-06-02","open":36867,"high":37101,"low":36255,"close":36609,"volume":1095},{"date":"2025-06-04","open":36742,"high":37991,"low":36742,"close":37991,"volume":2715},{"date":"2025-06-05","open":37965,"high":38219,"low":37801,"close":37840,"volume":1789},{"date":"2025-06-09","open":38219,"high":39118,"low":38219,"close":38550,"volume":1815},{"date":"2025-06-10","open":38574,"high":39017,"low":38427,"close":38788,"volume":2033},{"date":"2025-06-11","open":38789,"high":38871,"low":38492,"close":38774,"volume":867},{"date":"2025-06-12","open":38852,"high":39319,"low":38852,"close":38915,"volume":1321},{"date":"2025-06-13","open":39238,"high":39238,"low":38380,"close":38711,"volume":2101},{"date":"2025-06-16","open":38710,"high":39290,"low":38472,"close":39285,"volume":2408},{"date":"2025-06-17","open":39719,"high":39772,"low":38920,"close":39158,"volume":1718},{"date":"2025-06-18","open":38662,"high":39454,"low":38662,"close":39372,"volume":1389},{"date":"2025-06-19","open":39849,"high":39849,"low":39018,"close":39450,"volume":2151},{"date":"2025-06-20","open":39460,"high":39946,"low":39422,"close":39946,"volume":1591},{"date":"2025-06-23","open":39367,"high":39891,"low":39197,"close":39766,"volume":1474},{"date":"2025-06-24","open":40092,"high":40997,"low":40092,"close":40997,"volume":2819},{"date":"2025-06-25","open":41392,"high":41392,"low":40680,"close":41123,"volume":4392},{"date":"2025-06-26","open":41502,"high":41502,"low":40432,"close":40885,"volume":1236},{"date":"2025-06-27","open":40915,"high":41231,"low":40579,"close":40579,"volume":2056},{"date":"2025-06-30","open":41060,"high":41084,"low":40593,"close":40875,"volume":2285},{"date":"2025-07-01","open":40880,"high":42135,"low":40880,"close":41809,"volume":974},{"date":"2025-07-02","open":41687,"high":41804,"low":41201,"close":41795,"volume":2000},{"date":"2025-07-03","open":41834,"high":42193,"low":41834,"close":42004,"volume":2345},{"date":"2025-07-04","open":42422,"high":42422,"low":41347,"close":41347,"volume":3295},{"date":"2025-07-07","open":41490,"high":41821,"low":41349,"close":41654,"volume":591},{"date":"2025-07-08","open":41652,"high":42617,"low":41652,"close":42602,"volume":3146},{"date":"2025-07-09","open":42971,"high":43385,"low":42869,"close":43385,"volume":1921},{"date":"2025-07-10","open":43385,"high":43842,"low":43326,"close":43818,"volume":2980},{"date":"2025-07-11","open":44184,"high":44966,"low":43682,"close":44966,"volume":1926},{"date":"2025-07-14","open":44972,"high":45020,"low":44247,"close":45020,"volume":4452},{"date":"2025-07-15","open":45009,"high":45009,"low":44460,"close":44752,"volume":3874},{"date":"2025-07-16","open":44524,"high":44524,"low":43613,"close":43731,"volume":3815},{"date":"2025-07-17","open":44264,"high":44264,"low":43297,"close":43701,"volume":2347},{"date":"2025-07-18","open":43702,"high":43809,"low":43064,"close":43283,"volume":6821},{"date":"2025-07-21","open":43278,"high":43313,"low":42981,"close":43166,"volume":3647},{"date":"2025-07-22","open":43166,"high":43482,"low":42904,"close":42909,"volume":1369},{"date":"2025-07-23","open":43126,"high":43564,"low":42719,"close":43239,"volume":1465},{"date":"2025-07-24","open":43239,"high":43648,"low":42558,"close":42602,"volume":4105},{"date":"2025-07-25","open":42636,"high":42879,"low":42533,"close":42622,"volume":807},{"date":"2025-07-28","open":42627,"high":42627,"low":41522,"close":41522,"volume":4389},{"date":"2025-07-29","open":41643,"high":41775,"low":41109,"close":41576,"volume":2426},{"date":"2025-07-30","open":41577,"high":42059,"low":41479,"close":41854,"volume":1553},{"date":"2025-07-31","open":42068,"high":42102,"low":41507,"close":41507,"volume":1520},{"date":"2025-08-01","open":41450,"high":41450,"low":39996,"close":39996,"volume":2040},{"date":"2025-08-04","open":40133,"high":40835,"low":40001,"close":40835,"volume":767},{"date":"2025-08-05","open":40840,"high":41401,"low":40840,"close":40947,"volume":641},{"date":"2025-08-06","open":41152,"high":41537,"low":41103,"close":41415,"volume":658},{"date":"2025-08-07","open":41521,"high":41643,"low":41331,"close":41546,"volume":1713},{"date":"2025-08-08","open":41956,"high":41956,"low":41440,"close":41668,"volume":232},{"date":"2025-08-11","open":41458,"high":41458,"low":41093,"close":41122,"volume":779},{"date":"2025-08-12","open":41250,"high":41653,"low":41093,"close":41093,"volume":956},{"date":"2025-08-13","open":41092,"high":41277,"low":40898,"close":41059,"volume":418},{"date":"2025-08-14","open":41370,"high":41487,"low":40946,"close":41010,"volume":720},{"date":"2025-08-18","open":41011,"high":41011,"low":40523,"close":40567,"volume":1465},{"date":"2025-08-19","open":40567,"high":40567,"low":40308,"close":40533,"volume":1064},{"date":"2025-08-20","open":40158,"high":40416,"low":39831,"close":40362,"volume":2142},{"date":"2025-08-21","open":40644,"high":40824,"low":40561,"close":40654,"volume":945},{"date":"2025-08-22","open":40673,"high":40899,"low":40406,"close":40537,"volume":203},{"date":"2025-08-25","open":41006,"high":41006,"low":40665,"close":40791,"volume":162},{"date":"2025-08-26","open":40786,"high":40986,"low":40571,"close":40635,"volume":310},{"date":"2025-08-27","open":40855,"high":40855,"low":40484,"close":40732,"volume":669},{"date":"2025-08-28","open":40811,"high":41337,"low":40742,"close":41259,"volume":638},{"date":"2025-08-29","open":41449,"high":41449,"low":40917,"close":41001,"volume":220},{"date":"2025-09-01","open":40996,"high":41157,"low":40737,"close":40737,"volume":2658},{"date":"2025-09-02","open":40970,"high":40970,"low":40702,"close":40810,"volume":678},{"date":"2025-09-03","open":40815,"high":40990,"low":40766,"close":40810,"volume":165},{"date":"2025-09-04","open":40899,"high":41147,"low":40865,"close":41001,"volume":728},{"date":"2025-09-05","open":41001,"high":41250,"low":41001,"close":41230,"volume":211},{"date":"2025-09-08","open":41322,"high":41322,"low":40986,"close":41137,"volume":338},{"date":"2025-09-09","open":41171,"high":41761,"low":41171,"close":41581,"volume":1850},{"date":"2025-09-10","open":41673,"high":42468,"low":41673,"close":42380,"volume":1043},{"date":"2025-09-11","open":42224,"high":42721,"low":42013,"close":42721,"volume":775},{"date":"2025-09-12","open":42590,"high":42663,"low":42478,"close":42556,"volume":1039},{"date":"2025-09-15","open":42555,"high":43081,"low":42555,"close":42965,"volume":899},{"date":"2025-09-16","open":43081,"high":43139,"low":42960,"close":42960,"volume":2690},{"date":"2025-09-17","open":42657,"high":42662,"low":42535,"close":42604,"volume":1158},{"date":"2025-09-18","open":42876,"high":42999,"low":42589,"close":42999,"volume":2728},{"date":"2025-09-19","open":42897,"high":43029,"low":42639,"close":42731,"volume":2351},{"date":"2025-09-22","open":43029,"high":43029,"low":42760,"close":42848,"volume":1253},{"date":"2025-09-23","open":42556,"high":42917,"low":42507,"close":42517,"volume":372},{"date":"2025-09-24","open":42643,"high":42648,"low":42073,"close":42127,"volume":2853},{"date":"2025-09-25","open":42121,"high":42121,"low":41765,"close":41824,"volume":682},{"date":"2025-09-26","open":41825,"high":41825,"low":41230,"close":41264,"volume":1324},{"date":"2025-09-29","open":41747,"high":42097,"low":41737,"close":41810,"volume":701},{"date":"2025-09-30","open":41732,"high":41732,"low":41502,"close":41551,"volume":488},{"date":"2025-10-01","open":41630,"high":41678,"low":41430,"close":41498,"volume":694},{"date":"2025-10-02","open":42073,"high":42287,"low":41610,"close":42141,"volume":696},{"date":"2025-10-10","open":42117,"high":42117,"low":41366,"close":41371,"volume":1315},{"date":"2025-10-13","open":41278,"high":41278,"low":40586,"close":40927,"volume":1454},{"date":"2025-10-14","open":40781,"high":41352,"low":40781,"close":40908,"volume":1724},{"date":"2025-10-15","open":41288,"high":41698,"low":41166,"close":41581,"volume":1704},{"date":"2025-10-16","open":41806,"high":42518,"low":41806,"close":42049,"volume":1839},{"date":"2025-10-17","open":42005,"high":42278,"low":41732,"close":41927,"volume":796},{"date":"2025-10-20","open":42215,"high":42804,"low":41707,"close":42668,"volume":1381},{"date":"2025-10-21","open":42873,"high":43462,"low":42576,"close":42590,"volume":361},{"date":"2025-10-22","open":42793,"high":43311,"low":42345,"close":43311,"volume":1029},{"date":"2025-10-23","open":43135,"high":43370,"low":42775,"close":42838,"volume":257},{"date":"2025-10-24","open":43188,"high":43188,"low":42847,"close":42970,"volume":1463},{"date":"2025-10-27","open":43443,"high":43692,"low":43405,"close":43530,"volume":1585},{"date":"2025-10-28","open":43501,"high":43589,"low":43248,"close":43316,"volume":1155},{"date":"2025-10-29","open":43870,"high":43870,"low":43106,"close":43428,"volume":293},{"date":"2025-10-30","open":43826,"high":44124,"low":41099,"close":43073,"volume":1900},{"date":"2025-10-31","open":43455,"high":43645,"low":43313,"close":43435,"volume":298},{"date":"2025-11-03","open":43620,"high":43723,"low":43298,"close":43337,"volume":1205,"rsi_14":73.75,"sma_20":43405.01,"sma_60":42765.44,"sma_120":41555.07},{"date":"2025-11-04","open":43430,"high":43625,"low":43200,"close":43357,"volume":1257,"rsi_14":69.9,"sma_20":43497.34,"sma_60":42808.43,"sma_120":41634.92},{"date":"2025-11-05","open":43357,"high":43357,"low":42159,"close":42531,"volume":3626,"rsi_14":55.0,"sma_20":43550.14,"sma_60":42835.42,"sma_120":41707.76},{"date":"2025-11-06","open":43606,"high":44476,"low":42824,"close":44158,"volume":4119,"rsi_14":67.63,"sma_20":43653.27,"sma_60":42882.18,"sma_120":41790.66},{"date":"2025-11-07","open":44641,"high":44641,"low":43131,"close":43547,"volume":5565,"rsi_14":57.09,"sma_20":43764.54,"sma_60":42916.27,"sma_120":41867.19},{"date":"2025-11-10","open":44540,"high":45688,"low":44183,"close":45536,"volume":2033,"rsi_14":68.17,"sma_20":44000.27,"sma_60":42982.21,"sma_120":41959.43},{"date":"2025-11-11","open":46899,"high":46899,"low":45077,"close":45175,"volume":10020,"rsi_14":62.02,"sma_20":44218.5,"sma_60":43051.31,"sma_120":42048.36},{"date":"2025-11-12","open":45176,"high":46593,"low":45176,"close":46475,"volume":613,"rsi_14":71.21,"sma_20":44468.76,"sma_60":43143.05,"sma_120":42150.3},{"date":"2025-11-13","open":46469,"high":46899,"low":46357,"close":46621,"volume":1080,"rsi_14":71.26,"sma_20":44702.65,"sma_60":43237.86,"sma_120":42255.98},{"date":"2025-11-14","open":46294,"high":46464,"low":45761,"close":45800,"volume":877,"rsi_14":62.83,"sma_20":44900.73,"sma_60":43319.51,"sma_120":42354.49},{"date":"2025-11-17","open":46083,"high":46171,"low":45859,"close":46035,"volume":1509,"rsi_14":65.33,"sma_20":45072.93,"sma_60":43412.73,"sma_120":42453.94},{"date":"2025-11-18","open":45903,"high":46166,"low":45023,"close":45077,"volume":2989,"rsi_14":58.48,"sma_20":45200.1,"sma_60":43490.2,"sma_120":42544.97},{"date":"2025-11-19","open":45244,"high":45469,"low":44721,"close":45136,"volume":2195,"rsi_14":60.95,"sma_20":45293.31,"sma_60":43571.57,"sma_120":42634.05},{"date":"2025-11-20","open":45936,"high":46019,"low":45550,"close":45668,"volume":685,"rsi_14":61.65,"sma_20":45438.08,"sma_60":43657.06,"sma_120":42720.91},{"date":"2025-11-21","open":45233,"high":45233,"low":44754,"close":45116,"volume":2072,"rsi_14":58.86,"sma_20":45547.76,"sma_60":43735.12,"sma_120":42804.26},{"date":"2025-11-24","open":45448,"high":45448,"low":44906,"close":44945,"volume":2351,"rsi_14":57.79,"sma_20":45620.1,"sma_60":43805.94,"sma_120":42881.38},{"date":"2025-11-25","open":45546,"high":45546,"low":44505,"close":44515,"volume":1851,"rsi_14":60.13,"sma_20":45681.39,"sma_60":43872.09,"sma_120":42945.3},{"date":"2025-11-26","open":45419,"high":45423,"low":44847,"close":45155,"volume":1605,"rsi_14":55.66,"sma_20":45769.63,"sma_60":43947.49,"sma_120":43016.55},{"date":"2025-11-27","open":45424,"high":45707,"low":45282,"close":45316,"volume":854,"rsi_14":60.59,"sma_20":45884.4,"sma_60":44016.66,"sma_120":43090.79},{"date":"2025-11-28","open":45546,"high":45551,"low":45224,"close":45326,"volume":504,"rsi_14":48.36,"sma_20":45981.15,"sma_60":44090.4,"sma_120":43153.34},{"date":"2025-12-01","open":45864,"high":45864,"low":45131,"close":45399,"volume":3662,"rsi_14":51.84,"sma_20":46086.66,"sma_60":44169.89,"sma_120":43217.78},{"date":"2025-12-02","open":45502,"high":46416,"low":45448,"close":46289,"volume":2088,"rsi_14":48.37,"sma_20":46236.65,"sma_60":44263.28,"sma_120":43283.76},{"date":"2025-12-03","open":46289,"high":46919,"low":46108,"close":46748,"volume":692,"rsi_14":51.06,"sma_20":46452.4,"sma_60":44364.51,"sma_120":43351.62},{"date":"2025-12-04","open":46753,"high":46939,"low":46621,"close":46738,"volume":1265,"rsi_14":59.06,"sma_20":46584.41,"sma_60":44462.33,"sma_120":43419.53},{"date":"2025-12-05","open":46817,"high":47154,"low":46675,"close":47154,"volume":1005,"rsi_14":60.43,"sma_20":46768.93,"sma_60":44563.33,"sma_120":43489.77},{"date":"2025-12-08","open":47325,"high":47325,"low":46792,"close":46939,"volume":3951,"rsi_14":70.15,"sma_20":46840.7,"sma_60":44662.25,"sma_120":43559.93},{"date":"2025-12-09","open":47027,"high":47027,"low":46655,"close":46954,"volume":1239,"rsi_14":69.87,"sma_20":46931.68,"sma_60":44753.85,"sma_120":43625.32},{"date":"2025-12-10","open":46963,"high":46963,"low":46328,"close":46328,"volume":1143,"rsi_14":57.06,"sma_20":46924.22,"sma_60":44821.16,"sma_120":43686.45},{"date":"2025-12-11","open":46963,"high":46963,"low":46230,"close":46230,"volume":1103,"rsi_14":63.23,"sma_20":46904.23,"sma_60":44880.96,"sma_120":43744.92},{"date":"2025-12-12","open":45922,"high":46885,"low":45922,"close":46489,"volume":1152,"rsi_14":67.96,"sma_20":46939.49,"sma_60":44948.02,"sma_120":43804.93},{"date":"2025-12-15","open":46905,"high":47198,"low":46685,"close":46851,"volume":1372,"rsi_14":77.6,"sma_20":46981.24,"sma_60":45014.25,"sma_120":43863.81},{"date":"2025-12-16","open":46856,"high":47081,"low":46621,"close":46621,"volume":1839,"rsi_14":69.18,"sma_20":47060.24,"sma_60":45076.65,"sma_120":43922.25},{"date":"2025-12-17","open":47310,"high":47310,"low":46817,"close":47105,"volume":761,"rsi_14":71.58,"sma_20":47161.02,"sma_60":45153.37,"sma_120":43974.32},{"date":"2025-12-18","open":47105,"high":47105,"low":46357,"close":46602,"volume":833,"rsi_14":63.75,"sma_20":47208.73,"sma_60":45214.77,"sma_120":44021.03},{"date":"2025-12-19","open":47159,"high":47159,"low":46387,"close":46758,"volume":420,"rsi_14":64.39,"sma_20":47292.74,"sma_60":45283.42,"sma_120":44071.1},{"date":"2025-12-22","open":47159,"high":47159,"low":46826,"close":46890,"volume":1222,"rsi_14":57.58,"sma_20":47392.24,"sma_60":45352.33,"sma_120":44124.9},{"date":"2025-12-23","open":47515,"high":47515,"low":46973,"close":46973,"volume":487,"rsi_14":53.13,"sma_20":47517.99,"sma_60":45428.3,"sma_120":44176.89},{"date":"2025-12-24","open":47310,"high":47325,"low":46856,"close":46983,"volume":1753,"rsi_14":53.41,"sma_20":47611.5,"sma_60":45511.09,"sma_120":44220.99},{"date":"2025-12-26","open":47428,"high":47428,"low":46426,"close":46426,"volume":2679,"rsi_14":40.24,"sma_20":47668.25,"sma_60":45589.53,"sma_120":44260.47},{"date":"2025-12-29","open":46304,"high":46489,"low":45961,"close":46260,"volume":1975,"rsi_14":40.77,"sma_20":47716.0,"sma_60":45674.7,"sma_120":44296.74},{"date":"2025-12-30","open":46651,"high":46651,"low":46147,"close":46333,"volume":802,"rsi_14":41.7,"sma_20":47763.75,"sma_60":45751.81,"sma_120":44339.25},{"date":"2026-01-02","open":46406,"high":46406,"low":45654,"close":45678,"volume":6737,"rsi_14":41.37,"sma_20":47732.5,"sma_60":45822.17,"sma_120":44373.57},{"date":"2026-01-05","open":45898,"high":46289,"low":45605,"close":45732,"volume":3258,"rsi_14":43.31,"sma_20":47680.5,"sma_60":45894.34,"sma_120":44400.24},{"date":"2026-01-06","open":46421,"high":46421,"low":45859,"close":45869,"volume":902,"rsi_14":41.38,"sma_20":47636.0,"sma_60":45957.89,"sma_120":44421.4},{"date":"2026-01-07","open":46035,"high":46220,"low":45751,"close":46049,"volume":1509,"rsi_14":38.29,"sma_20":47579.5,"sma_60":46037.66,"sma_120":44440.41},{"date":"2026-01-08","open":46079,"high":46079,"low":45487,"close":45487,"volume":2138,"rsi_14":34.9,"sma_20":47505.25,"sma_60":46115.41,"sma_120":44444.85},{"date":"2026-01-09","open":45527,"high":46010,"low":45527,"close":45844,"volume":622,"rsi_14":32.61,"sma_20":47448.5,"sma_60":46199.56,"sma_120":44451.88},{"date":"2026-01-12","open":46690,"high":46690,"low":45932,"close":46240,"volume":3293,"rsi_14":44.86,"sma_20":47444.0,"sma_60":46278.99,"sma_120":44464.56},{"date":"2026-01-13","open":46401,"high":47061,"low":46401,"close":47027,"volume":747,"rsi_14":53.24,"sma_20":47484.75,"sma_60":46363.88,"sma_120":44492.65},{"date":"2026-01-14","open":47623,"high":47765,"low":46968,"close":47745,"volume":444,"rsi_14":59.03,"sma_20":47549.0,"sma_60":46463.08,"sma_120":44527.11},{"date":"2026-01-15","open":47750,"high":48161,"low":47633,"close":47990,"volume":288,"rsi_14":60.38,"sma_20":47607.25,"sma_60":46553.8,"sma_120":44567.23},{"date":"2026-01-16","open":48771,"high":48771,"low":48293,"close":48356,"volume":3417,"rsi_14":63.07,"sma_20":47696.0,"sma_60":46652.11,"sma_120":44611.48},{"date":"2026-01-19","open":48356,"high":48996,"low":48141,"close":48830,"volume":1757,"rsi_14":73.25,"sma_20":47784.25,"sma_60":46746.19,"sma_120":44661.95},{"date":"2026-01-20","open":48967,"high":49905,"low":48967,"close":49842,"volume":1944,"rsi_14":79.77,"sma_20":47950.0,"sma_60":46865.61,"sma_120":44718.24},{"date":"2026-01-21","open":49529,"high":50501,"low":49353,"close":50291,"volume":833,"rsi_14":80.96,"sma_20":48130.75,"sma_60":46990.42,"sma_120":44783.79},{"date":"2026-01-22","open":51000,"high":51093,"low":50570,"close":50633,"volume":472,"rsi_14":90.76,"sma_20":48322.25,"sma_60":47111.53,"sma_120":44852.09},{"date":"2026-01-23","open":52148,"high":52148,"low":50413,"close":50560,"volume":473,"rsi_14":89.58,"sma_20":48505.75,"sma_60":47235.04,"sma_120":44929.14},{"date":"2026-01-26","open":50335,"high":50785,"low":50003,"close":50125,"volume":2981,"rsi_14":83.27,"sma_20":48666.5,"sma_60":47349.21,"sma_120":45002.03},{"date":"2026-01-27","open":50335,"high":51322,"low":50306,"close":51088,"volume":5903,"rsi_14":85.09,"sma_20":48905.0,"sma_60":47485.88,"sma_120":45080.76},{"date":"2026-01-28","open":52622,"high":52622,"low":51151,"close":51371,"volume":10986,"rsi_14":92.63,"sma_20":49166.5,"sma_60":47621.22,"sma_120":45164.85},{"date":"2026-01-29","open":52911,"high":52911,"low":50672,"close":52358,"volume":7776,"rsi_14":93.25,"sma_20":49474.75,"sma_60":47775.05,"sma_120":45270.25},{"date":"2026-01-30","open":53932,"high":53932,"low":52065,"close":52334,"volume":11851,"rsi_14":92.56,"sma_20":49815.25,"sma_60":47928.13,"sma_120":45368.28},{"date":"2026-02-02","open":52270,"high":52696,"low":50624,"close":51156,"volume":25951,"rsi_14":77.35,"sma_20":50092.75,"sma_60":48075.22,"sma_120":45455.32},{"date":"2026-02-03","open":52310,"high":52935,"low":51625,"close":52686,"volume":20524,"rsi_14":79.54,"sma_20":50441.5,"sma_60":48220.64,"sma_120":45551.41},{"date":"2026-02-04","open":53282,"high":54372,"low":52969,"close":54289,"volume":23084,"rsi_14":82.4,"sma_20":50863.0,"sma_60":48403.81,"sma_120":45660.04},{"date":"2026-02-05","open":54162,"high":54826,"low":53644,"close":53805,"volume":19568,"rsi_14":77.69,"sma_20":51288.5,"sma_60":48544.82,"sma_120":45763.51},{"date":"2026-02-06","open":54831,"high":54831,"low":52046,"close":53507,"volume":16060,"rsi_14":74.2,"sma_20":51680.5,"sma_60":48686.89,"sma_120":45869.1},{"date":"2026-02-09","open":55110,"high":55506,"low":54499,"close":54944,"volume":13810,"rsi_14":75.29,"sma_20":52125.75,"sma_60":48831.32,"sma_120":45987.19},{"date":"2026-02-10","open":55535,"high":56791,"low":55374,"close":56195,"volume":15174,"rsi_14":77.11,"sma_20":52594.75,"sma_60":48994.58,"sma_120":46116.22},{"date":"2026-02-11","open":57319,"high":59583,"low":56835,"close":57734,"volume":20171,"rsi_14":79.38,"sma_20":53105.75,"sma_60":49198.08,"sma_120":46258.79},{"date":"2026-02-12","open":57998,"high":58467,"low":57680,"close":57900,"volume":18789,"rsi_14":80.14,"sma_20":53612.75,"sma_60":49400.41,"sma_120":46406.57},{"date":"2026-02-13","open":58599,"high":59332,"low":57900,"close":58281,"volume":18614,"rsi_14":83.64,"sma_20":54120.5,"sma_60":49625.58,"sma_120":46557.89},{"date":"2026-02-19","open":59572,"high":59703,"low":58961,"close":59576,"volume":25037,"rsi_14":84.07,"sma_20":54670.25,"sma_60":49871.84,"sma_120":46721.71},{"date":"2026-02-20","open":60471,"high":61121,"low":59537,"close":60334,"volume":20369,"rsi_14":84.66,"sma_20":55207.0,"sma_60":50121.91,"sma_120":46889.48},{"date":"2026-02-23","open":61394,"high":61394,"low":59953,"close":60393,"volume":17918,"rsi_14":83.47,"sma_20":55723.75,"sma_60":50382.41,"sma_120":47058.77},{"date":"2026-02-24","open":60173,"high":60173,"low":58501,"close":59405,"volume":21662,"rsi_14":77.27,"sma_20":56172.5,"sma_60":50629.0,"sma_120":47217.47},{"date":"2026-02-25","open":60114,"high":61140,"low":59542,"close":60705,"volume":21045,"rsi_14":86.48,"sma_20":56691.5,"sma_60":50905.08,"sma_120":47388.58},{"date":"2026-02-26","open":60705,"high":61673,"low":59987,"close":61629,"volume":23308,"rsi_14":85.83,"sma_20":57280.0,"sma_60":51186.0,"sma_120":47566.75},{"date":"2026-02-27","open":60344,"high":62548,"low":59283,"close":59938,"volume":29189,"rsi_14":72.47,"sma_20":57732.75,"sma_60":51435.33,"sma_120":47726.0},{"date":"2026-03-03","open":59425,"high":59875,"low":57685,"close":57685,"volume":47519,"rsi_14":63.53,"sma_20":58055.74,"sma_60":51646.08,"sma_120":47868.24},{"date":"2026-03-04","open":56502,"high":56502,"low":49035,"close":51454,"volume":44139,"rsi_14":44.94,"sma_20":58009.46,"sma_60":51749.32,"sma_120":47959.61},{"date":"2026-03-05","open":54617,"high":55179,"low":53630,"close":54685,"volume":24929,"rsi_14":49.41,"sma_20":58129.68,"sma_60":51892.48,"sma_120":48077.88},{"date":"2026-03-06","open":53292,"high":54596,"low":53169,"close":54215,"volume":18370,"rsi_14":45.35,"sma_20":58286.15,"sma_60":52019.8,"sma_120":48192.16},{"date":"2026-03-09","open":51801,"high":52613,"low":50335,"close":52261,"volume":19936,"rsi_14":37.39,"sma_20":58264.41,"sma_60":52113.97,"sma_120":48288.15},{"date":"2026-03-10","open":53823,"high":54459,"low":53090,"close":53785,"volume":10171,"rsi_14":41.08,"sma_20":58238.69,"sma_60":52227.06,"sma_120":48395.2},{"date":"2026-03-11","open":55050,"high":56008,"low":54312,"close":54777,"volume":7069,"rsi_14":42.6,"sma_20":58288.46,"sma_60":52360.74,"sma_120":48511.5},{"date":"2026-03-12","open":54743,"high":54773,"low":53947,"close":54572,"volume":5116,"rsi_14":38.92,"sma_20":58342.95,"sma_60":52490.65,"sma_120":48622.25},{"date":"2026-03-13","open":53267,"high":54401,"low":53267,"close":53585,"volume":11721,"rsi_14":35.2,"sma_20":58273.44,"sma_60":52614.4,"sma_120":48717.78},{"date":"2026-03-16","open":53693,"high":54440,"low":53507,"close":53693,"volume":8087,"rsi_14":35.34,"sma_20":58145.46,"sma_60":52741.65,"sma_120":48811.31},{"date":"2026-03-17","open":54396,"high":54861,"low":54264,"close":54626,"volume":7659,"rsi_14":39.52,"sma_20":57986.46,"sma_60":52880.4,"sma_120":48914.21},{"date":"2026-03-18","open":55623,"high":56000,"low":55344,"close":55872,"volume":4691,"rsi_14":39.38,"sma_20":57882.7,"sma_60":53034.23,"sma_120":49024.24},{"date":"2026-03-19","open":54895,"high":55457,"low":54753,"close":54992,"volume":6427,"rsi_14":35.38,"sma_20":57714.42,"sma_60":53176.97,"sma_120":49126.81},{"date":"2026-03-20","open":55676,"high":56356,"low":54832,"close":56087,"volume":5166,"rsi_14":41.29,"sma_20":57535.9,"sma_60":53330.13,"sma_120":49241.75},{"date":"2026-03-23","open":54851,"high":54881,"low":53238,"close":53277,"volume":5364,"rsi_14":40.28,"sma_20":57174.89,"sma_60":53443.96,"sma_120":49329.37},{"date":"2026-03-24","open":54905,"high":54905,"low":53326,"close":53996,"volume":3644,"rsi_14":57.41,"sma_20":56847.66,"sma_60":53567.39,"sma_120":49425.4},{"date":"2026-03-25","open":55404,"high":55795,"low":54983,"close":54983,"volume":4245,"rsi_14":51.0,"sma_20":56621.37,"sma_60":53705.37,"sma_120":49528.85},{"date":"2026-03-26","open":55618,"high":55618,"low":54470,"close":54470,"volume":4098,"rsi_14":50.85,"sma_20":56302.39,"sma_60":53833.21,"sma_120":49630.76},{"date":"2026-03-27","open":54219,"high":55271,"low":53345,"close":55271,"volume":7937,"rsi_14":60.91,"sma_20":55977.18,"sma_60":53974.56,"sma_120":49742.83},{"date":"2026-03-30","open":54733,"high":54733,"low":51450,"close":53570,"volume":29351,"rsi_14":49.23,"sma_20":55651.41,"sma_60":54096.39,"sma_120":49842.96},{"date":"2026-03-31","open":53335,"high":54170,"low":52787,"close":53047,"volume":7687,"rsi_14":43.6,"sma_20":55414.19,"sma_60":54212.14,"sma_120":49943.42},{"date":"2026-04-01","open":54851,"high":55159,"low":54045,"close":55110,"volume":10051,"rsi_14":51.75,"sma_20":55601.22,"sma_60":54361.81,"sma_120":50056.81},{"date":"2026-04-02","open":55329,"high":55520,"low":52808,"close":53209,"volume":6234,"rsi_14":48.85,"sma_20":55525.77,"sma_60":54490.23,"sma_120":50156.2},{"date":"2026-04-03","open":53803,"high":54425,"low":53394,"close":53394,"volume":3843,"rsi_14":49.09,"sma_20":55483.82,"sma_60":54620.91,"sma_120":50257.63},{"date":"2026-04-06","open":53331,"high":54646,"low":53331,"close":54186,"volume":8488,"rsi_14":48.64,"sma_20":55582.31,"sma_60":54762.74,"sma_120":50360.32},{"date":"2026-04-07","open":55027,"high":55027,"low":53898,"close":53991,"volume":3561,"rsi_14":43.8,"sma_20":55592.78,"sma_60":54898.16,"sma_120":50467.91},{"date":"2026-04-08","open":56317,"high":56503,"low":55027,"close":56410,"volume":2885,"rsi_14":54.24,"sma_20":55676.26,"sma_60":55084.41,"sma_120":50599.91},{"date":"2026-04-09","open":56551,"high":57177,"low":55936,"close":55936,"volume":6373,"rsi_14":49.53,"sma_20":55746.02,"sma_60":55256.49,"sma_120":50728.03},{"date":"2026-04-10","open":57387,"high":57700,"low":56957,"close":57534,"volume":3902,"rsi_14":64.31,"sma_20":55948.03,"sma_60":55449.07,"sma_120":50864.03},{"date":"2026-04-13","open":56913,"high":57343,"low":56678,"close":56972,"volume":14643,"rsi_14":60.11,"sma_20":56115.76,"sma_60":55618.66,"sma_120":50991.27},{"date":"2026-04-14","open":57798,"high":58208,"low":57627,"close":57851,"volume":8853,"rsi_14":59.82,"sma_20":56280.76,"sma_60":55790.99,"sma_120":51127.03},{"date":"2026-04-15","open":59088,"high":59156,"low":58286,"close":58389,"volume":12497,"rsi_14":63.39,"sma_20":56409.52,"sma_60":55968.32,"sma_120":51261.06},{"date":"2026-04-16","open":59254,"high":59620,"low":58990,"close":59528,"volume":9056,"rsi_14":64.22,"sma_20":56641.55,"sma_60":56158.82,"sma_120":51405.47},{"date":"2026-04-17","open":59875,"high":59875,"low":59014,"close":59151,"volume":14548,"rsi_14":70.46,"sma_20":56798.31,"sma_60":56334.82,"sma_120":51540.51},{"date":"2026-04-20","open":59425,"high":61365,"low":59024,"close":59044,"volume":17297,"rsi_14":72.66,"sma_20":57093.33,"sma_60":56491.74,"sma_120":51678.67},{"date":"2026-04-21","open":59787,"high":60334,"low":59288,"close":59620,"volume":17892,"rsi_14":69.2,"sma_20":57381.06,"sma_60":56650.82,"sma_120":51820.62},{"date":"2026-04-22","open":59620,"high":59620,"low":59039,"close":59537,"volume":16380,"rsi_14":81.88,"sma_20":57614.1,"sma_60":56802.66,"sma_120":51957.09},{"date":"2026-04-23","open":60202,"high":60568,"low":58878,"close":59449,"volume":14769,"rsi_14":80.8,"sma_20":57868.83,"sma_60":56954.24,"sma_120":52094.64},{"date":"2026-04-24","open":59718,"high":60217,"low":59454,"close":59982,"volume":12270,"rsi_14":80.29,"sma_20":58109.79,"sma_60":57122.32,"sma_120":52235.77},{"date":"2026-04-27","open":61780,"high":61780,"low":59591,"close":59923,"volume":17466,"rsi_14":81.45,"sma_20":58434.81,"sma_60":57272.99,"sma_120":52379.44},{"date":"2026-04-28","open":59918,"high":61306,"low":59914,"close":60270,"volume":18868,"rsi_14":76.23,"sma_20":58804.29,"sma_60":57424.74,"sma_120":52522.98},{"date":"2026-04-29","open":60485,"high":60624,"low":59991,"close":60624,"volume":15015,"rsi_14":72.47,"sma_20":59024.53,"sma_60":57545.07,"sma_120":52660.06},{"date":"2026-04-30","open":60535,"high":60734,"low":59747,"close":59747,"volume":15992,"rsi_14":57.29,"sma_20":59298.02,"sma_60":57651.16,"sma_120":52789.65},{"date":"2026-05-04","open":60934,"high":61183,"low":60121,"close":60435,"volume":25963,"rsi_14":65.87,"sma_20":59596.5,"sma_60":57788.82,"sma_120":52932.02},{"date":"2026-05-06","open":61178,"high":61178,"low":59702,"close":59702,"volume":19695,"rsi_14":54.74,"sma_20":59817.75,"sma_60":57888.16,"sma_120":53054.4},{"date":"2026-05-07","open":60420,"high":61043,"low":59921,"close":60734,"volume":29668,"rsi_14":57.63,"sma_20":60100.75,"sma_60":57977.41,"sma_120":53190.61},{"date":"2026-05-08","open":61357,"high":61706,"low":60390,"close":61098,"volume":16898,"rsi_14":52.65,"sma_20":60278.25,"sma_60":58080.99,"sma_120":53312.9},{"date":"2026-05-11","open":61561,"high":61861,"low":60823,"close":60948,"volume":17812,"rsi_14":54.53,"sma_20":60472.5,"sma_60":58187.16,"sma_120":53437.03},{"date":"2026-05-12","open":61586,"high":62190,"low":58959,"close":60664,"volume":21708,"rsi_14":53.12,"sma_20":60570.75,"sma_60":58264.07,"sma_120":53547.7},{"date":"2026-05-13","open":60794,"high":61252,"low":60006,"close":60709,"volume":12586,"rsi_14":48.99,"sma_20":60700.0,"sma_60":58320.41,"sma_120":53657.49},{"date":"2026-05-14","open":61008,"high":63167,"low":60036,"close":63167,"volume":24273,"rsi_14":64.14,"sma_20":60907.5,"sma_60":58391.57,"sma_120":53794.83},{"date":"2026-05-15","open":64025,"high":64369,"low":61227,"close":62070,"volume":10388,"rsi_14":57.38,"sma_20":61032.5,"sma_60":58441.57,"sma_120":53920.99},{"date":"2026-05-18","open":61482,"high":61611,"low":58779,"close":60240,"volume":11452,"rsi_14":45.56,"sma_20":61007.5,"sma_60":58454.49,"sma_120":54040.03},{"date":"2026-05-19","open":60225,"high":60225,"low":57747,"close":58839,"volume":8538,"rsi_14":40.55,"sma_20":60931.5,"sma_60":58421.91,"sma_120":54146.87},{"date":"2026-05-20","open":59128,"high":59198,"low":56834,"close":57807,"volume":11436,"rsi_14":35.66,"sma_20":60809.25,"sma_60":58359.16,"sma_120":54240.53},{"date":"2026-05-21","open":58665,"high":60266,"low":58451,"close":60111,"volume":6590,"rsi_14":48.2,"sma_20":60773.0,"sma_60":58333.91,"sma_120":54358.16},{"date":"2026-05-22","open":60843,"high":60913,"low":60090,"close":60794,"volume":6783,"rsi_14":53.71,"sma_20":60775.25,"sma_60":58336.91,"sma_120":54482.95},{"date":"2026-05-26","open":61671,"high":63885,"low":60215,"close":60360,"volume":11812,"rsi_14":49.73,"sma_20":60760.25,"sma_60":58310.49,"sma_120":54607.78},{"date":"2026-05-27","open":60085,"high":60744,"low":57843,"close":58750,"volume":10711,"rsi_14":46.77,"sma_20":60637.25,"sma_60":58241.41,"sma_120":54713.7},{"date":"2026-05-28","open":58979,"high":59717,"low":56800,"close":58241,"volume":13411,"rsi_14":41.22,"sma_20":60491.75,"sma_60":58192.66,"sma_120":54813.99},{"date":"2026-05-29","open":59986,"high":59986,"low":57687,"close":58914,"volume":14036,"rsi_14":42.47,"sma_20":60362.25,"sma_60":58193.58,"sma_120":54919.83},{"date":"2026-06-01","open":58914,"high":60195,"low":58345,"close":59617,"volume":21341,"rsi_14":45.58,"sma_20":60311.75,"sma_60":58312.5,"sma_120":55030.91},{"date":"2026-06-02","open":60346,"high":60346,"low":58122,"close":59752,"volume":9839,"rsi_14":46.94,"sma_20":60312.0,"sma_60":58378.6,"sma_120":55135.54},{"date":"2026-06-04","open":59811,"high":60649,"low":59218,"close":60325,"volume":11268,"rsi_14":48.76,"sma_20":60306.5,"sma_60":58462.27,"sma_120":55241.04},{"date":"2026-06-05","open":60724,"high":60878,"low":57343,"close":59527,"volume":8581,"rsi_14":36.79,"sma_20":60297.75,"sma_60":58565.94,"sma_120":55339.95},{"date":"2026-06-08","open":59342,"high":59342,"low":55493,"close":56635,"volume":6682,"rsi_14":32.55,"sma_20":60092.25,"sma_60":58595.26,"sma_120":55411.16},{"date":"2026-06-09","open":57100,"high":59224,"low":56935,"close":58296,"volume":4223,"rsi_14":43.69,"sma_20":59951.75,"sma_60":58635.42,"sma_120":55498.08},{"date":"2026-06-10","open":58216,"high":58899,"low":56740,"close":58131,"volume":2434,"rsi_14":47.5,"sma_20":59810.5,"sma_60":58676.34,"sma_120":55583.49},{"date":"2026-06-11","open":57808,"high":58625,"low":56282,"close":58625,"volume":3940,"rsi_14":53.0,"sma_20":59708.25,"sma_60":58742.34,"sma_120":55678.37},{"date":"2026-06-12","open":59637,"high":61179,"low":59118,"close":59926,"volume":5245,"rsi_14":49.27,"sma_20":59669.0,"sma_60":58828.25,"sma_120":55784.95},{"date":"2026-06-15","open":61078,"high":62449,"low":60036,"close":61487,"volume":4813,"rsi_14":52.57,"sma_20":59584.75,"sma_60":58924.34,"sma_120":55902.37},{"date":"2026-06-16","open":62015,"high":62524,"low":61222,"close":62449,"volume":5322,"rsi_14":57.44,"sma_20":59603.75,"sma_60":59015.26,"sma_120":56024.74},{"date":"2026-06-17","open":62454,"high":62454,"low":60629,"close":60744,"volume":3776,"rsi_14":57.06,"sma_20":59629.0,"sma_60":59092.68,"sma_120":56134.83},{"date":"2026-06-18","open":60803,"high":60803,"low":58899,"close":58899,"volume":5512,"rsi_14":52.13,"sma_20":59632.0,"sma_60":59120.6,"sma_120":56225.37},{"date":"2026-06-19","open":58785,"high":59244,"low":57065,"close":57862,"volume":6302,"rsi_14":46.68,"sma_20":59634.75,"sma_60":59179.11,"sma_120":56311.54},{"date":"2026-06-22","open":57871,"high":58186,"low":56126,"close":56191,"volume":9922,"rsi_14":39.8,"sma_20":59438.25,"sma_60":59197.44,"sma_120":56382.41},{"date":"2026-06-23","open":56192,"high":57000,"low":54546,"close":54546,"volume":13039,"rsi_14":35.78,"sma_20":59125.0,"sma_60":59171.45,"sma_120":56438.41},{"date":"2026-06-24","open":54840,"high":55009,"low":53758,"close":54780,"volume":7297,"rsi_14":34.57,"sma_20":58845.25,"sma_60":59158.11,"sma_120":56495.66},{"date":"2026-06-25","open":55080,"high":55813,"low":54262,"close":54262,"volume":5139,"rsi_14":35.12,"sma_20":58620.25,"sma_60":59122.43,"sma_120":56548.49},{"date":"2026-06-26","open":53903,"high":54153,"low":52178,"close":53584,"volume":3795,"rsi_14":40.14,"sma_20":58386.75,"sma_60":59104.44,"sma_120":56600.41},{"date":"2026-06-29","open":53469,"high":56042,"low":52696,"close":55683,"volume":3153,"rsi_14":41.79,"sma_20":58224.75,"sma_60":59130.43,"sma_120":56671.29},{"date":"2026-06-30","open":56347,"high":56347,"low":54930,"close":55070,"volume":4859,"rsi_14":40.65,"sma_20":57996.75,"sma_60":59111.01,"sma_120":56736.41},{"date":"2026-07-01","open":55783,"high":56207,"low":55130,"close":55723,"volume":2713,"rsi_14":41.22,"sma_20":57794.75,"sma_60":59134.92,"sma_120":56812.58},{"date":"2026-07-02","open":56455,"high":58420,"low":54705,"close":57473,"volume":3424,"rsi_14":42.77,"sma_20":57651.75,"sma_60":59184.92,"sma_120":56902.91},{"date":"2026-07-03","open":57612,"high":57971,"low":56590,"close":57672,"volume":1992,"rsi_14":37.78,"sma_20":57558.75,"sma_60":59224.75,"sma_120":56993.74},{"date":"2026-07-06","open":57652,"high":58904,"low":57418,"close":58026,"volume":1750,"rsi_14":35.26,"sma_20":57628.5,"sma_60":59273.83,"sma_120":57085.99},{"date":"2026-07-07","open":58275,"high":59013,"low":57757,"close":58929,"volume":1257,"rsi_14":43.61,"sma_20":57660.25,"sma_60":59296.75,"sma_120":57190.58},{"date":"2026-07-08","open":59138,"high":59253,"low":56914,"close":57802,"volume":1544,"rsi_14":45.93,"sma_20":57643.75,"sma_60":59308.92,"sma_120":57282.7},{"date":"2026-07-09","open":58156,"high":58156,"low":55672,"close":57009,"volume":2464,"rsi_14":46.78,"sma_20":57562.75,"sma_60":59280.58,"sma_120":57364.83},{"date":"2026-07-10","open":57872,"high":58964,"low":57299,"close":57892,"volume":1789,"rsi_14":56.83,"sma_20":57460.75,"sma_60":59276.58,"sma_120":57447.62},{"date":"2026-07-13","open":57967,"high":59603,"low":57304,"close":57513,"volume":1054,"rsi_14":63.26,"sma_20":57261.5,"sma_60":59251.25,"sma_120":57521.12},{"date":"2026-07-14","open":58290,"high":58290,"low":56834,"close":56954,"volume":3613,"rsi_14":59.45,"sma_20":56986.0,"sma_60":59207.42,"sma_120":57587.87},{"date":"2026-07-15","open":57617,"high":58176,"low":57373,"close":57378,"volume":789,"rsi_14":63.65,"sma_20":56817.25,"sma_60":59151.25,"sma_120":57655.04},{"date":"2026-07-16","open":57717,"high":58410,"low":56899,"close":57752,"volume":1216,"rsi_14":68.76,"sma_20":56759.75,"sma_60":59107.75,"sma_120":57721.29},{"date":"2026-07-20","open":57753,"high":57753,"low":56047,"close":56127,"volume":1301,"rsi_14":52.09,"sma_20":56672.75,"sma_60":59038.92,"sma_120":57765.33},{"date":"2026-07-21","open":56406,"high":57159,"low":55554,"close":56780,"volume":865,"rsi_14":58.01,"sma_20":56702.25,"sma_60":58971.17,"sma_120":57810.99},{"date":"2026-07-22","open":56954,"high":57881,"low":56665,"close":56680,"volume":1892,"rsi_14":54.73,"sma_20":56809.25,"sma_60":58903.17,"sma_120":57852.91},{"date":"2026-07-23","open":56691,"high":58625,"low":56641,"close":58625,"volume":2208,"rsi_14":55.58,"sma_20":57002.0,"sma_60":58869.17,"sma_120":57911.7},{"date":"2026-07-24","open":56875,"high":58805,"low":56875,"close":58002,"volume":1671,"rsi_14":51.53,"sma_20":57189.5,"sma_60":58815.67,"sma_120":57968.99},{"date":"2026-07-27","open":58689,"high":59148,"low":57702,"close":58545,"volume":3361,"rsi_14":52.37,"sma_20":57438.25,"sma_60":58772.25,"sma_120":58022.62},{"date":"2026-07-28","open":57418,"high":57956,"low":55847,"close":56206,"volume":3714,"rsi_14":38.99,"sma_20":57464.5,"sma_60":58683.83,"sma_120":58054.29},{"date":"2026-07-29","open":56874,"high":57732,"low":54331,"close":55274,"volume":2041,"rsi_14":39.13,"sma_20":57467.25,"sma_60":58591.92,"sma_120":58068.49},{"date":"2026-07-30","open":55275,"high":57635,"low":55185,"close":56065,"volume":4251,"rsi_14":45.55,"sma_20":57476.75,"sma_60":58527.83,"sma_120":58089.49},{"date":"2026-07-31","open":57645,"high":57645,"low":55375,"close":57145,"volume":2531,"rsi_14":46.39,"sma_20":57452.5,"sma_60":58470.25,"sma_120":58129.54},{"date":"2026-08-03","open":56580,"high":57145,"low":55670,"close":55930,"volume":3228,"rsi_14":43.5,"sma_20":57357.5,"sma_60":58404.67,"sma_120":58146.41},{"date":"2026-08-04","open":56160,"high":57050,"low":55880,"close":57050,"volume":969,"rsi_14":49.78,"sma_20":57300.75,"sma_60":58340.5,"sma_120":58158.95},{"date":"2026-08-05","open":56825,"high":58205,"low":56825,"close":57260,"volume":2262,"rsi_14":49.0,"sma_20":57209.25,"sma_60":58273.75,"sma_120":58177.37},{"date":"2026-08-06","open":57970,"high":58470,"low":57305,"close":58470,"volume":1986,"rsi_14":51.92,"sma_20":57234.75,"sma_60":58229.67,"sma_120":58208.41},{"date":"2026-08-07","open":58470,"high":59450,"low":58225,"close":59450,"volume":1240,"rsi_14":61.39,"sma_20":57349.0,"sma_60":58206.67,"sma_120":58235.37},{"date":"2026-08-10","open":59490,"high":59490,"low":57890,"close":58890,"volume":2592,"rsi_14":57.73,"sma_20":57305.15,"sma_60":58038.98,"sma_120":58175.56},{"date":"2026-08-11","open":58195,"high":59395,"low":58130,"close":58400,"volume":1309,"rsi_14":56.12,"sma_20":57349.5,"sma_60":57959.52,"sma_120":58169.98},{"date":"2026-08-12","open":59080,"high":59285,"low":57935,"close":58020,"volume":2255,"rsi_14":47.57,"sma_20":57402.75,"sma_60":57892.0,"sma_120":58159.81},{"date":"2026-08-13","open":58020,"high":58660,"low":57905,"close":58140,"volume":1046,"rsi_14":50.58,"sma_20":57440.8,"sma_60":57856.98,"sma_120":58147.39},{"date":"2026-08-14","open":58560,"high":59555,"low":58375,"close":59460,"volume":1446,"rsi_14":53.59,"sma_20":57526.15,"sma_60":57867.32,"sma_120":58134.94},{"date":"2026-08-18","open":59505,"high":59680,"low":58175,"close":58775,"volume":3704,"rsi_14":61.58,"sma_20":57658.55,"sma_60":57883.43,"sma_120":58110.31},{"date":"2026-08-19","open":58180,"high":58180,"low":57020,"close":58075,"volume":2410,"rsi_14":62.89,"sma_20":57723.3,"sma_60":57849.5,"sma_120":58079.35},{"date":"2026-08-20","open":58075,"high":58135,"low":57020,"close":57020,"volume":1863,"rsi_14":54.29,"sma_20":57740.25,"sma_60":57786.58,"sma_120":58048.02},{"date":"2026-08-21","open":57145,"high":57305,"low":56265,"close":57170,"volume":1269,"rsi_14":50.12,"sma_20":57667.5,"sma_60":57733.4,"sma_120":58006.85},{"date":"2026-08-24","open":57255,"high":58110,"low":56940,"close":58040,"volume":1578,"rsi_14":60.71,"sma_20":57669.4,"sma_60":57721.57,"sma_120":57965.06},{"date":"2026-08-25","open":58395,"high":58745,"low":57750,"close":58580,"volume":1154,"rsi_14":58.25,"sma_20":57671.1,"sma_60":57727.22,"sma_120":57942.19},{"date":"2026-08-26","open":58390,"high":59075,"low":57725,"close":59075,"volume":1872,"rsi_14":59.5,"sma_20":57814.5,"sma_60":57729.88,"sma_120":57942.65},{"date":"2026-08-27","open":60135,"high":60135,"low":58000,"close":58830,"volume":2450,"rsi_14":52.1,"sma_20":57992.25,"sma_60":57716.75,"sma_120":57994.19},{"date":"2026-08-28","open":57930,"high":59590,"low":57930,"close":59590,"volume":1288,"rsi_14":50.84,"sma_20":58168.5,"sma_60":57714.05,"sma_120":58024.53},{"date":"2026-08-31","open":59840,"high":59840,"low":58535,"close":59700,"volume":1594,"rsi_14":55.11,"sma_20":58296.25,"sma_60":57703.62,"sma_120":58059.79},{"date":"2026-09-01","open":58955,"high":60030,"low":58955,"close":60000,"volume":2499,"rsi_14":60.35,"sma_20":58499.75,"sma_60":57711.48,"sma_120":58114.2},{"date":"2026-09-02","open":59065,"high":59565,"low":58745,"close":58890,"volume":788,"rsi_14":55.14,"sma_20":58591.75,"sma_60":57749.05,"sma_120":58146.36},{"date":"2026-09-03","open":58690,"high":60480,"low":58690,"close":59990,"volume":4109,"rsi_14":59.8,"sma_20":58728.25,"sma_60":57777.28,"sma_120":58179.23},{"date":"2026-09-04","open":60600,"high":60600,"low":59270,"close":59560,"volume":2339,"rsi_14":50.58,"sma_20":58782.75,"sma_60":57801.08,"sma_120":58210.28},{"date":"2026-09-07","open":59675,"high":59955,"low":59320,"close":59845,"volume":2137,"rsi_14":56.56,"sma_20":58802.5,"sma_60":57821.42,"sma_120":58252.11},{"date":"2026-09-08","open":60660,"high":60765,"low":59410,"close":59780,"volume":592,"rsi_14":61.34,"sma_20":58847.0,"sma_60":57818.97,"sma_120":58292.49},{"date":"2026-09-09","open":59270,"high":59520,"low":58730,"close":58985,"volume":1197,"rsi_14":63.54,"sma_20":58876.25,"sma_60":57777.25,"sma_120":58318.28},{"date":"2026-09-10","open":58990,"high":59520,"low":58380,"close":59520,"volume":602,"rsi_14":65.38,"sma_20":58951.25,"sma_60":57728.42,"sma_120":58337.9},{"date":"2026-09-11","open":57615,"high":59300,"low":57615,"close":59200,"volume":1062,"rsi_14":58.18,"sma_20":59004.25,"sma_60":57702.67,"sma_120":58362.37},{"date":"2026-09-14","open":58695,"high":59815,"low":58450,"close":59815,"volume":2843,"rsi_14":58.62,"sma_20":59022.0,"sma_60":57717.92,"sma_120":58382.62},{"date":"2026-09-15","open":58475,"high":59185,"low":58475,"close":58695,"volume":857,"rsi_14":47.56,"sma_20":59018.0,"sma_60":57731.8,"sma_120":58417.5},{"date":"2026-09-16","open":58695,"high":58775,"low":58120,"close":58340,"volume":814,"rsi_14":46.9,"sma_20":59031.25,"sma_60":57767.6,"sma_120":58443.28},{"date":"2026-09-17","open":58060,"high":58820,"low":58060,"close":58430,"volume":1015,"rsi_14":41.98,"sma_20":59101.75,"sma_60":57832.33,"sma_120":58461.42},{"date":"2026-09-18","open":59350,"high":59350,"low":57835,"close":57865,"volume":1117,"rsi_14":38.06,"sma_20":59136.5,"sma_60":57883.73,"sma_120":58479.21},{"date":"2026-09-21","open":57465,"high":58045,"low":57445,"close":57670,"volume":2617,"rsi_14":34.63,"sma_20":59118.0,"sma_60":57940.53,"sma_120":58488.53},{"date":"2026-09-22","open":58460,"high":58460,"low":57405,"close":57615,"volume":1131,"rsi_14":40.23,"sma_20":59069.75,"sma_60":58007.72,"sma_120":58511.91},{"date":"2026-09-23","open":57445,"high":58020,"low":56845,"close":56845,"volume":1723,"rsi_14":24.62,"sma_20":58958.25,"sma_60":58027.08,"sma_120":58533.32},{"date":"2026-09-28","open":57725,"high":58215,"low":57005,"close":58055,"volume":2404,"rsi_14":39.21,"sma_20":58919.5,"sma_60":58076.83,"sma_120":58547.24},{"date":"2026-09-29","open":57650,"high":57845,"low":57200,"close":57605,"volume":752,"rsi_14":34.31,"sma_20":58820.25,"sma_60":58108.2,"sma_120":58573.61},{"date":"2026-09-30","open":57905,"high":57905,"low":56545,"close":56915,"volume":1390,"rsi_14":31.55,"sma_20":58681.0,"sma_60":58098.88,"sma_120":58592.65},{"date":"2026-10-01","open":56315,"high":56975,"low":56235,"close":56395,"volume":1137,"rsi_14":32.71,"sma_20":58500.75,"sma_60":58077.58,"sma_120":58600.61},{"date":"2026-10-02","open":56395,"high":56890,"low":56320,"close":56870,"volume":3095,"rsi_14":32.17,"sma_20":58399.75,"sma_60":58058.3,"sma_120":58614.19},{"date":"2026-10-06","open":56765,"high":57210,"low":56510,"close":56805,"volume":801,"rsi_14":33.31,"sma_20":58240.5,"sma_60":58022.88,"sma_120":58606.61},{"date":"2026-10-07","open":57275,"high":57275,"low":56495,"close":56960,"volume":778,"rsi_14":28.74,"sma_20":58110.5,"sma_60":58008.83,"sma_120":58604.36},{"date":"2026-10-08","open":56155,"high":56665,"low":55900,"close":55900,"volume":909,"rsi_14":29.0,"sma_20":57913.25,"sma_60":57990.33,"sma_120":58579.65},{"date":"2026-10-12","open":55900,"high":56525,"low":55665,"close":56110,"volume":2092,"rsi_14":32.87,"sma_20":57729.75,"sma_60":57960.63,"sma_120":58561.48},{"date":"2026-10-13","open":55225,"high":55965,"low":54680,"close":55965,"volume":1522,"rsi_14":31.23,"sma_20":57578.75,"sma_60":57934.83,"sma_120":58534.61},{"date":"2026-10-14","open":56470,"high":56665,"low":55575,"close":55785,"volume":558,"rsi_14":33.17,"sma_20":57392.0,"sma_60":57915.33,"sma_120":58501.65},{"date":"2026-10-15","open":54890,"high":55515,"low":54290,"close":54855,"volume":498,"rsi_14":29.65,"sma_20":57174.75,"sma_60":57873.27,"sma_120":58451.23},{"date":"2026-10-16","open":55815,"high":56410,"low":55395,"close":55785,"volume":1853,"rsi_14":38.25,"sma_20":56973.25,"sma_60":57840.47,"sma_120":58411.78},{"date":"2026-10-19","open":55795,"high":56320,"low":54775,"close":56130,"volume":808,"rsi_14":45.15,"sma_20":56845.0,"sma_60":57840.52,"sma_120":58376.11},{"date":"2026-10-20","open":56130,"high":56440,"low":54945,"close":55470,"volume":1169,"rsi_14":31.03,"sma_20":56701.5,"sma_60":57818.68,"sma_120":58330.03},{"date":"2026-10-21","open":55105,"high":55335,"low":54685,"close":54790,"volume":501,"rsi_14":30.02,"sma_20":56519.5,"sma_60":57787.17,"sma_120":58278.98},{"date":"2026-10-22","open":54735,"high":54940,"low":54105,"close":54420,"volume":431,"rsi_14":31.45,"sma_20":56347.25,"sma_60":57717.08,"sma_120":58225.61},{"date":"2026-10-23","open":54044,"high":54044,"low":52516,"close":52965,"volume":1458,"rsi_14":27.61,"sma_20":56112.0,"sma_60":57633.13,"sma_120":58155.57}],"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":"파워 고배당저변동성","phase":"above-fold","symbol_resolved":true}