{"status":"ok","report":{"price_analysis":{"current":15760.0,"change_1d":-1.1,"change_7d":-1.4,"change_30d":-4.3,"high_30d":16685.0,"low_30d":15675.0,"position_in_range":8.0,"support":15776.0,"resistance":16584.0},"summary":"PLUS 선진국MSCI(합성 H)(195970)은(는) MSCI EAFE Index를 추종하는 ETF입니다, 순자산 237억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 40.3로 중립 구간입니다. MACD(-114.76)가 시그널선(-121.50)을 상회합니다(골든크로스). 현재가가 SMA20(15953)과 SMA60(16281) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15651~16254 (현재 위치 18%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 40","rsi_14":40.2555910543131,"macd":-114.76406538091396,"macd_signal":-121.49579639472992,"sma_20":15952.75,"sma_60":16280.666666666666,"bb_upper":16254.121448548132,"bb_lower":15651.378551451868,"atr_14":216.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -88.00, 기관 순매수 2017.00. 30일 누적: 외국인 -182.00, 기관 -1.10만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-88.0,"institutional_flow":2017.0,"data":[{"date":"2026-10-23","foreign_net":-96.0,"institution_net":177.0,"retail_net":-81.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":55.0,"retail_net":-55.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":1776.0,"retail_net":-1776.0},{"date":"2026-10-19","foreign_net":8.0,"institution_net":12.0,"retail_net":-20.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":475.0,"retail_net":-475.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":1614.0,"retail_net":-1614.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":193.0,"retail_net":-193.0},{"date":"2026-10-13","foreign_net":4.0,"institution_net":225.0,"retail_net":-229.0},{"date":"2026-10-12","foreign_net":33.0,"institution_net":121.0,"retail_net":-154.0},{"date":"2026-10-08","foreign_net":-53.0,"institution_net":5233.0,"retail_net":-5180.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":6226.0,"retail_net":-6226.0},{"date":"2026-10-06","foreign_net":170.0,"institution_net":1527.0,"retail_net":-1697.0},{"date":"2026-10-02","foreign_net":-164.0,"institution_net":-36390.0,"retail_net":36554.0},{"date":"2026-10-01","foreign_net":5.0,"institution_net":7297.0,"retail_net":-7302.0},{"date":"2026-09-30","foreign_net":-9.0,"institution_net":2220.0,"retail_net":-2211.0},{"date":"2026-09-29","foreign_net":174.0,"institution_net":1385.0,"retail_net":-1559.0},{"date":"2026-09-28","foreign_net":5.0,"institution_net":-1334.0,"retail_net":1329.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-204.0,"retail_net":204.0},{"date":"2026-09-22","foreign_net":-133.0,"institution_net":-2796.0,"retail_net":2929.0},{"date":"2026-09-21","foreign_net":84.0,"institution_net":-1953.0,"retail_net":1869.0},{"date":"2026-09-18","foreign_net":45.0,"institution_net":646.0,"retail_net":-691.0},{"date":"2026-09-17","foreign_net":-71.0,"institution_net":474.0,"retail_net":-403.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":1033.0,"retail_net":-1033.0},{"date":"2026-09-15","foreign_net":-172.0,"institution_net":139.0,"retail_net":33.0},{"date":"2026-09-14","foreign_net":-12.0,"institution_net":-266.0,"retail_net":278.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-594.0,"retail_net":594.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":212.0,"retail_net":-212.0},{"date":"2026-09-09","foreign_net":3.0,"institution_net":865.0,"retail_net":-868.0},{"date":"2026-09-08","foreign_net":-3.0,"institution_net":654.0,"retail_net":-651.0}],"periods":{"d1":{"foreign_net":-96.0,"institution_net":177.0,"retail_net":-81.0},"d3":{"foreign_net":-96.0,"institution_net":229.0,"retail_net":-133.0},"d7":{"foreign_net":-88.0,"institution_net":4106.0,"retail_net":-4018.0},"d14":{"foreign_net":-98.0,"institution_net":-18759.0,"retail_net":18857.0},"d30":{"foreign_net":-182.0,"institution_net":-10981.0,"retail_net":11163.0}}},"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":"C","percentile":51,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.3,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.3,"unit":"%","percentile":42,"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"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0303,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.03,"summary":"배당수익률 0.03%","metrics":[{"name":"배당수익률","value":0.03,"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":"2026-10-23T23:25:29.233589+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"MSCI EAFE Index","issuer":"한화자산운용","category":"","expense_ratio":0.5,"aum":23700000000.0,"aum_display":"237억","dividend_yield":null,"tracking_error":0.58,"holdings":[{"ticker":"","name":"스왑(NH투자증권_231030)","weight":null},{"ticker":"","name":"스왑(키움증권_231030)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":4,"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":15760.0,"change_pct":-1.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8732.0},{"date":"2016-10-25","close":8742.0},{"date":"2016-10-26","close":8732.0},{"date":"2016-10-27","close":8692.0},{"date":"2016-10-28","close":8662.0},{"date":"2016-10-31","close":8717.0},{"date":"2016-11-01","close":8687.0},{"date":"2016-11-02","close":8652.0},{"date":"2016-11-03","close":8592.0},{"date":"2016-11-04","close":8557.0},{"date":"2016-11-07","close":8537.0},{"date":"2016-11-08","close":8572.0},{"date":"2016-11-09","close":8597.0},{"date":"2016-11-10","close":8612.0},{"date":"2016-11-11","close":8597.0},{"date":"2016-11-14","close":8522.0},{"date":"2016-11-15","close":8502.0},{"date":"2016-11-16","close":8537.0},{"date":"2016-11-17","close":8482.0},{"date":"2016-11-18","close":8452.0},{"date":"2016-11-21","close":8432.0},{"date":"2016-11-22","close":8482.0},{"date":"2016-11-23","close":8502.0},{"date":"2016-11-24","close":8422.0},{"date":"2016-11-25","close":8472.0},{"date":"2016-11-28","close":8562.0},{"date":"2016-11-29","close":8497.0},{"date":"2016-11-30","close":8502.0},{"date":"2016-12-01","close":8542.0},{"date":"2016-12-02","close":8507.0},{"date":"2016-12-05","close":8452.0},{"date":"2016-12-06","close":8567.0},{"date":"2016-12-07","close":8617.0},{"date":"2016-12-08","close":8762.0},{"date":"2016-12-09","close":8737.0},{"date":"2016-12-12","close":8752.0},{"date":"2016-12-13","close":8762.0},{"date":"2016-12-14","close":8832.0},{"date":"2016-12-15","close":8707.0},{"date":"2016-12-16","close":8697.0},{"date":"2016-12-19","close":8702.0},{"date":"2016-12-20","close":8697.0},{"date":"2016-12-21","close":8712.0},{"date":"2016-12-22","close":8727.0},{"date":"2016-12-23","close":8702.0},{"date":"2016-12-26","close":8727.0},{"date":"2016-12-27","close":8712.0},{"date":"2016-12-28","close":8737.0},{"date":"2016-12-29","close":8702.0},{"date":"2017-01-02","close":8777.0},{"date":"2017-01-03","close":8777.0},{"date":"2017-01-04","close":8807.0},{"date":"2017-01-05","close":8897.0},{"date":"2017-01-06","close":8957.0},{"date":"2017-01-09","close":8902.0},{"date":"2017-01-10","close":8937.0},{"date":"2017-01-11","close":8932.0},{"date":"2017-01-12","close":8957.0},{"date":"2017-01-13","close":8952.0},{"date":"2017-01-16","close":8987.0},{"date":"2017-01-17","close":8952.0},{"date":"2017-01-18","close":8962.0},{"date":"2017-01-19","close":8947.0},{"date":"2017-01-20","close":8972.0},{"date":"2017-01-23","close":9001.0},{"date":"2017-01-24","close":8957.0},{"date":"2017-01-25","close":8992.0},{"date":"2017-01-26","close":9116.0},{"date":"2017-01-31","close":8987.0},{"date":"2017-02-01","close":9001.0},{"date":"2017-02-02","close":9026.0},{"date":"2017-02-03","close":9001.0},{"date":"2017-02-06","close":9061.0},{"date":"2017-02-07","close":8997.0},{"date":"2017-02-08","close":9006.0},{"date":"2017-02-09","close":9001.0},{"date":"2017-02-10","close":9066.0},{"date":"2017-02-13","close":9081.0},{"date":"2017-02-14","close":9111.0},{"date":"2017-02-15","close":9096.0},{"date":"2017-02-16","close":9131.0},{"date":"2017-02-17","close":9146.0},{"date":"2017-02-20","close":9121.0},{"date":"2017-02-21","close":9126.0},{"date":"2017-02-22","close":9146.0},{"date":"2017-02-23","close":9151.0},{"date":"2017-02-24","close":9166.0},{"date":"2017-02-27","close":9091.0},{"date":"2017-02-28","close":9101.0},{"date":"2017-03-02","close":9181.0},{"date":"2017-03-03","close":9141.0},{"date":"2017-03-06","close":9191.0},{"date":"2017-03-07","close":9161.0},{"date":"2017-03-08","close":9131.0},{"date":"2017-03-09","close":9091.0},{"date":"2017-03-10","close":9146.0},{"date":"2017-03-13","close":9226.0},{"date":"2017-03-14","close":9211.0},{"date":"2017-03-15","close":9206.0},{"date":"2017-03-16","close":9311.0},{"date":"2017-03-17","close":9361.0},{"date":"2017-03-20","close":9391.0},{"date":"2017-03-21","close":9376.0},{"date":"2017-03-22","close":9321.0},{"date":"2017-03-23","close":9301.0},{"date":"2017-03-24","close":9351.0},{"date":"2017-03-27","close":9391.0},{"date":"2017-03-28","close":9386.0},{"date":"2017-03-29","close":9381.0},{"date":"2017-03-30","close":9376.0},{"date":"2017-03-31","close":9346.0},{"date":"2017-04-03","close":9371.0},{"date":"2017-04-04","close":9321.0},{"date":"2017-04-05","close":9336.0},{"date":"2017-04-06","close":9316.0},{"date":"2017-04-07","close":9316.0},{"date":"2017-04-10","close":9311.0},{"date":"2017-04-11","close":9311.0},{"date":"2017-04-12","close":9336.0},{"date":"2017-04-13","close":9371.0},{"date":"2017-04-14","close":9296.0},{"date":"2017-04-17","close":9326.0},{"date":"2017-04-18","close":9331.0},{"date":"2017-04-19","close":9286.0},{"date":"2017-04-20","close":9306.0},{"date":"2017-04-21","close":9341.0},{"date":"2017-04-24","close":9391.0},{"date":"2017-04-25","close":9586.0},{"date":"2017-04-26","close":9651.0},{"date":"2017-04-27","close":9651.0},{"date":"2017-04-28","close":9621.0},{"date":"2017-05-02","close":9646.0},{"date":"2017-05-04","close":9641.0},{"date":"2017-05-08","close":9836.0},{"date":"2017-05-10","close":9786.0},{"date":"2017-05-11","close":9791.0},{"date":"2017-05-12","close":9756.0},{"date":"2017-05-15","close":9826.0},{"date":"2017-05-16","close":9861.0},{"date":"2017-05-17","close":9951.0},{"date":"2017-05-18","close":10181.0},{"date":"2017-05-19","close":9836.0},{"date":"2017-05-22","close":9936.0},{"date":"2017-05-23","close":9961.0},{"date":"2017-05-24","close":9941.0},{"date":"2017-05-25","close":9991.0},{"date":"2017-05-26","close":9941.0},{"date":"2017-05-29","close":9931.0},{"date":"2017-05-30","close":9906.0},{"date":"2017-05-31","close":9911.0},{"date":"2017-06-01","close":9956.0},{"date":"2017-06-02","close":10016.0},{"date":"2017-06-05","close":10091.0},{"date":"2017-06-07","close":10036.0},{"date":"2017-06-08","close":10021.0},{"date":"2017-06-09","close":9946.0},{"date":"2017-06-12","close":10006.0},{"date":"2017-06-13","close":9961.0},{"date":"2017-06-14","close":10016.0},{"date":"2017-06-15","close":9976.0},{"date":"2017-06-16","close":9876.0},{"date":"2017-06-19","close":10001.0},{"date":"2017-06-20","close":10026.0},{"date":"2017-06-21","close":9956.0},{"date":"2017-06-22","close":9966.0},{"date":"2017-06-23","close":9966.0},{"date":"2017-06-26","close":9976.0},{"date":"2017-06-27","close":10001.0},{"date":"2017-06-28","close":10021.0},{"date":"2017-06-29","close":10081.0},{"date":"2017-06-30","close":10001.0},{"date":"2017-07-03","close":9936.0},{"date":"2017-07-04","close":9996.0},{"date":"2017-07-05","close":9971.0},{"date":"2017-07-06","close":9951.0},{"date":"2017-07-07","close":9956.0},{"date":"2017-07-10","close":9956.0},{"date":"2017-07-11","close":9976.0},{"date":"2017-07-12","close":10006.0},{"date":"2017-07-13","close":10041.0},{"date":"2017-07-14","close":10081.0},{"date":"2017-07-17","close":10126.0},{"date":"2017-07-18","close":10156.0},{"date":"2017-07-19","close":10131.0},{"date":"2017-07-20","close":10146.0},{"date":"2017-07-21","close":10196.0},{"date":"2017-07-24","close":10131.0},{"date":"2017-07-25","close":10131.0},{"date":"2017-07-26","close":10121.0},{"date":"2017-07-27","close":10271.0},{"date":"2017-07-28","close":10201.0},{"date":"2017-07-31","close":10186.0},{"date":"2017-08-01","close":10231.0},{"date":"2017-08-02","close":10291.0},{"date":"2017-08-03","close":10251.0},{"date":"2017-08-04","close":10301.0},{"date":"2017-08-07","close":10311.0},{"date":"2017-08-08","close":10296.0},{"date":"2017-08-09","close":10256.0},{"date":"2017-08-10","close":10211.0},{"date":"2017-08-11","close":10136.0},{"date":"2017-08-14","close":10086.0},{"date":"2017-08-16","close":10131.0},{"date":"2017-08-17","close":10221.0},{"date":"2017-08-18","close":10151.0},{"date":"2017-08-21","close":10101.0},{"date":"2017-08-22","close":10096.0},{"date":"2017-08-23","close":10121.0},{"date":"2017-08-24","close":10111.0},{"date":"2017-08-25","close":10131.0},{"date":"2017-08-28","close":10186.0},{"date":"2017-08-29","close":10186.0},{"date":"2017-08-30","close":10126.0},{"date":"2017-08-31","close":10121.0},{"date":"2017-09-01","close":10206.0},{"date":"2017-09-04","close":10241.0},{"date":"2017-09-05","close":10196.0},{"date":"2017-09-06","close":10196.0},{"date":"2017-09-07","close":10206.0},{"date":"2017-09-08","close":10341.0},{"date":"2017-09-11","close":10351.0},{"date":"2017-09-12","close":10401.0},{"date":"2017-09-13","close":10416.0},{"date":"2017-09-14","close":10361.0},{"date":"2017-09-15","close":10386.0},{"date":"2017-09-18","close":10381.0},{"date":"2017-09-19","close":10446.0},{"date":"2017-09-20","close":10471.0},{"date":"2017-09-21","close":10381.0},{"date":"2017-09-22","close":10421.0},{"date":"2017-09-25","close":10436.0},{"date":"2017-09-26","close":10406.0},{"date":"2017-09-27","close":10331.0},{"date":"2017-09-28","close":10316.0},{"date":"2017-09-29","close":10461.0},{"date":"2017-10-10","close":10576.0},{"date":"2017-10-11","close":10571.0},{"date":"2017-10-12","close":10596.0},{"date":"2017-10-13","close":10586.0},{"date":"2017-10-16","close":10696.0},{"date":"2017-10-17","close":10716.0},{"date":"2017-10-18","close":10646.0},{"date":"2017-10-19","close":10596.0},{"date":"2017-10-20","close":10581.0},{"date":"2017-10-23","close":10641.0},{"date":"2017-10-24","close":10651.0},{"date":"2017-10-25","close":10661.0},{"date":"2017-10-26","close":10616.0},{"date":"2017-10-27","close":10506.0},{"date":"2017-10-30","close":10606.0},{"date":"2017-10-31","close":10581.0},{"date":"2017-11-01","close":10686.0},{"date":"2017-11-02","close":10726.0},{"date":"2017-11-03","close":10706.0},{"date":"2017-11-06","close":10601.0},{"date":"2017-11-07","close":10716.0},{"date":"2017-11-08","close":10671.0},{"date":"2017-11-09","close":10671.0},{"date":"2017-11-10","close":10586.0},{"date":"2017-11-13","close":10556.0},{"date":"2017-11-14","close":10516.0},{"date":"2017-11-15","close":10511.0},{"date":"2017-11-16","close":10491.0},{"date":"2017-11-17","close":10581.0},{"date":"2017-11-20","close":10536.0},{"date":"2017-11-21","close":10591.0},{"date":"2017-11-22","close":10591.0},{"date":"2017-11-23","close":10636.0},{"date":"2017-11-24","close":10671.0},{"date":"2017-11-27","close":10716.0},{"date":"2017-11-28","close":10696.0},{"date":"2017-11-29","close":10726.0},{"date":"2017-11-30","close":10726.0},{"date":"2017-12-01","close":10776.0},{"date":"2017-12-04","close":10656.0},{"date":"2017-12-05","close":10751.0},{"date":"2017-12-06","close":10681.0},{"date":"2017-12-07","close":10586.0},{"date":"2017-12-08","close":10661.0},{"date":"2017-12-11","close":10746.0},{"date":"2017-12-12","close":10666.0},{"date":"2017-12-13","close":10686.0},{"date":"2017-12-14","close":10781.0},{"date":"2017-12-15","close":10786.0},{"date":"2017-12-18","close":10721.0},{"date":"2017-12-19","close":10711.0},{"date":"2017-12-20","close":10861.0},{"date":"2017-12-21","close":10696.0},{"date":"2017-12-22","close":10796.0},{"date":"2017-12-26","close":10886.0},{"date":"2017-12-27","close":10916.0},{"date":"2017-12-28","close":10806.0},{"date":"2018-01-02","close":11016.3271},{"date":"2018-01-03","close":10886.3701},{"date":"2018-01-04","close":10971.3418},{"date":"2018-01-05","close":11056.3135},{"date":"2018-01-08","close":11066.3105},{"date":"2018-01-09","close":11066.3105},{"date":"2018-01-10","close":11056.3135},{"date":"2018-01-11","close":11076.3066},{"date":"2018-01-12","close":11136.2871},{"date":"2018-01-15","close":11306.2305},{"date":"2018-01-16","close":11371.209},{"date":"2018-01-17","close":11326.2236},{"date":"2018-01-18","close":11276.2402},{"date":"2018-01-19","close":11296.2334},{"date":"2018-01-22","close":11371.209},{"date":"2018-01-23","close":11436.1865},{"date":"2018-01-24","close":11521.1582},{"date":"2018-01-25","close":11491.1689},{"date":"2018-01-26","close":11486.1699},{"date":"2018-01-29","close":11516.1602},{"date":"2018-01-30","close":11781.0723},{"date":"2018-01-31","close":11471.1748},{"date":"2018-02-01","close":11366.21},{"date":"2018-02-02","close":11451.1816},{"date":"2018-02-05","close":11156.0},{"date":"2018-02-06","close":10776.4072},{"date":"2018-02-07","close":10691.4355},{"date":"2018-02-08","close":10781.4053},{"date":"2018-02-09","close":10576.4736},{"date":"2018-02-12","close":10641.4521},{"date":"2018-02-13","close":10746.417},{"date":"2018-02-14","close":10756.4141},{"date":"2018-02-19","close":10996.334},{"date":"2018-02-20","close":10926.3564},{"date":"2018-02-21","close":10796.4004},{"date":"2018-02-22","close":10756.4141},{"date":"2018-02-23","close":10816.3936},{"date":"2018-02-26","close":10901.3652},{"date":"2018-02-27","close":11136.2871},{"date":"2018-02-28","close":10821.3916},{"date":"2018-03-02","close":10821.0},{"date":"2018-03-05","close":10626.0},{"date":"2018-03-06","close":10756.4141},{"date":"2018-03-07","close":10841.3857},{"date":"2018-03-08","close":10751.415},{"date":"2018-03-09","close":10856.3799},{"date":"2018-03-12","close":10976.3398},{"date":"2018-03-13","close":10891.3682},{"date":"2018-03-14","close":10841.3857},{"date":"2018-03-15","close":10871.375},{"date":"2018-03-16","close":10921.3584},{"date":"2018-03-19","close":10801.3984},{"date":"2018-03-20","close":10761.4121},{"date":"2018-03-21","close":10806.3965},{"date":"2018-03-22","close":10746.417},{"date":"2018-03-23","close":10696.4336},{"date":"2018-03-26","close":10656.4473},{"date":"2018-03-27","close":10691.4355},{"date":"2018-03-28","close":10736.4199},{"date":"2018-03-29","close":10661.4453},{"date":"2018-03-30","close":10551.4814},{"date":"2018-04-02","close":10756.4141},{"date":"2018-04-03","close":10606.4639},{"date":"2018-04-04","close":10531.4883},{"date":"2018-04-05","close":10576.4736},{"date":"2018-04-06","close":10721.4248},{"date":"2018-04-09","close":10706.4307},{"date":"2018-04-10","close":10766.4102},{"date":"2018-04-11","close":10776.4072},{"date":"2018-04-12","close":10901.3652},{"date":"2018-04-13","close":10946.3506},{"date":"2018-04-16","close":10971.3418},{"date":"2018-04-17","close":10871.375},{"date":"2018-04-18","close":10951.3486},{"date":"2018-04-19","close":11076.3066},{"date":"2018-04-20","close":10896.3672},{"date":"2018-04-23","close":10996.334},{"date":"2018-04-24","close":10971.3418},{"date":"2018-04-25","close":10976.3398},{"date":"2018-04-26","close":10851.3818},{"date":"2018-04-27","close":10811.3955},{"date":"2018-04-30","close":10886.3701},{"date":"2018-05-02","close":10841.3857},{"date":"2018-05-03","close":10781.4053},{"date":"2018-05-04","close":10791.4023},{"date":"2018-05-08","close":10881.3721},{"date":"2018-05-09","close":10836.3867},{"date":"2018-05-10","close":10881.3721},{"date":"2018-05-11","close":11006.3301},{"date":"2018-05-14","close":11026.3232},{"date":"2018-05-15","close":11001.332},{"date":"2018-05-16","close":10926.3564},{"date":"2018-05-17","close":10931.3555},{"date":"2018-05-18","close":10976.3398},{"date":"2018-05-21","close":10996.334},{"date":"2018-05-23","close":10901.3652},{"date":"2018-05-24","close":10826.3906},{"date":"2018-05-25","close":10781.4053},{"date":"2018-05-28","close":10771.4082},{"date":"2018-05-29","close":10746.417},{"date":"2018-05-30","close":10556.4805},{"date":"2018-05-31","close":10546.4834},{"date":"2018-06-01","close":10586.4707},{"date":"2018-06-04","close":10791.4023},{"date":"2018-06-05","close":10796.4004},{"date":"2018-06-07","close":10801.3984},{"date":"2018-06-08","close":10826.3906},{"date":"2018-06-11","close":10766.4102},{"date":"2018-06-12","close":10791.4023},{"date":"2018-06-14","close":10761.4121},{"date":"2018-06-15","close":10746.417},{"date":"2018-06-18","close":10656.4473},{"date":"2018-06-19","close":10566.4766},{"date":"2018-06-20","close":10561.4785},{"date":"2018-06-21","close":10551.4814},{"date":"2018-06-22","close":10496.5},{"date":"2018-06-25","close":10491.502},{"date":"2018-06-26","close":10396.5332},{"date":"2018-06-27","close":10411.5283},{"date":"2018-06-28","close":10451.5156},{"date":"2018-06-29","close":10361.5449},{"date":"2018-07-02","close":10321.5586},{"date":"2018-07-03","close":10311.5615},{"date":"2018-07-04","close":10406.5303},{"date":"2018-07-05","close":10396.5332},{"date":"2018-07-06","close":10521.4922},{"date":"2018-07-09","close":10616.46},{"date":"2018-07-10","close":10591.4688},{"date":"2018-07-11","close":10566.4766},{"date":"2018-07-12","close":10386.5371},{"date":"2018-07-13","close":10501.499},{"date":"2018-07-16","close":10571.4756},{"date":"2018-07-17","close":10571.4756},{"date":"2018-07-18","close":10566.4766},{"date":"2018-07-19","close":10571.4756},{"date":"2018-07-20","close":10486.5039},{"date":"2018-07-23","close":10556.4805},{"date":"2018-07-24","close":10531.4883},{"date":"2018-07-25","close":10611.4619},{"date":"2018-07-26","close":10681.4385},{"date":"2018-07-27","close":10726.4238},{"date":"2018-07-30","close":10756.4141},{"date":"2018-07-31","close":10761.4121},{"date":"2018-08-01","close":10696.4336},{"date":"2018-08-02","close":10706.4307},{"date":"2018-08-03","close":10596.4668},{"date":"2018-08-06","close":10486.5039},{"date":"2018-08-07","close":10646.4502},{"date":"2018-08-08","close":10676.4404},{"date":"2018-08-09","close":10646.4502},{"date":"2018-08-10","close":10586.4707},{"date":"2018-08-13","close":10421.5254},{"date":"2018-08-14","close":10421.5254},{"date":"2018-08-16","close":10291.5684},{"date":"2018-08-17","close":10341.5518},{"date":"2018-08-20","close":10321.5586},{"date":"2018-08-21","close":10436.5205},{"date":"2018-08-22","close":10401.5322},{"date":"2018-08-23","close":10436.5205},{"date":"2018-08-24","close":10426.5234},{"date":"2018-08-27","close":10456.5137},{"date":"2018-08-28","close":10601.4648},{"date":"2018-08-29","close":10616.46},{"date":"2018-08-30","close":10636.4531},{"date":"2018-08-31","close":10531.4883},{"date":"2018-09-03","close":10406.5303},{"date":"2018-09-04","close":10501.499},{"date":"2018-09-05","close":10416.5273},{"date":"2018-09-06","close":10266.5771},{"date":"2018-09-07","close":10286.5703},{"date":"2018-09-10","close":10196.6006},{"date":"2018-09-11","close":10306.5635},{"date":"2018-09-12","close":10271.5752},{"date":"2018-09-13","close":10301.5654},{"date":"2018-09-14","close":10321.5586},{"date":"2018-09-17","close":10286.5703},{"date":"2018-09-18","close":10366.5439},{"date":"2018-09-19","close":10446.5166},{"date":"2018-09-20","close":10506.4971},{"date":"2018-09-21","close":10666.4434},{"date":"2018-09-27","close":10646.4502},{"date":"2018-09-28","close":10591.4688},{"date":"2018-10-01","close":10551.4814},{"date":"2018-10-02","close":10581.4717},{"date":"2018-10-04","close":10496.5},{"date":"2018-10-05","close":10421.5254},{"date":"2018-10-08","close":10371.542},{"date":"2018-10-10","close":10226.5898},{"date":"2018-10-11","close":10096.6338},{"date":"2018-10-12","close":9976.6738},{"date":"2018-10-15","close":9856.7139},{"date":"2018-10-16","close":9961.6787},{"date":"2018-10-17","close":10056.6465},{"date":"2018-10-18","close":10011.6621},{"date":"2018-10-19","close":9941.6855},{"date":"2018-10-22","close":9856.7139},{"date":"2018-10-23","close":9781.7383},{"date":"2018-10-24","close":9701.7656},{"date":"2018-10-25","close":9596.7998},{"date":"2018-10-26","close":9576.8066},{"date":"2018-10-29","close":9536.8203},{"date":"2018-10-30","close":9596.7998},{"date":"2018-10-31","close":9626.79},{"date":"2018-11-01","close":9636.7871},{"date":"2018-11-02","close":9866.71},{"date":"2018-11-05","close":9771.7422},{"date":"2018-11-06","close":9866.71},{"date":"2018-11-07","close":9856.7139},{"date":"2018-11-08","close":9961.6787},{"date":"2018-11-09","close":9866.71},{"date":"2018-11-12","close":9836.7207},{"date":"2018-11-13","close":9706.7637},{"date":"2018-11-14","close":9766.7432},{"date":"2018-11-15","close":9776.7402},{"date":"2018-11-16","close":9706.7637},{"date":"2018-11-19","close":9751.749},{"date":"2018-11-20","close":9711.7617},{"date":"2018-11-21","close":9586.8037},{"date":"2018-11-22","close":9616.7939},{"date":"2018-11-23","close":9626.79},{"date":"2018-11-26","close":9626.79},{"date":"2018-11-27","close":9726.7568},{"date":"2018-11-28","close":9691.7686},{"date":"2018-11-29","close":9766.7432},{"date":"2018-11-30","close":9776.7402},{"date":"2018-12-03","close":9796.7334},{"date":"2018-12-04","close":9786.7373},{"date":"2018-12-05","close":9686.7705},{"date":"2018-12-06","close":9561.8115},{"date":"2018-12-07","close":9441.8516},{"date":"2018-12-10","close":9416.8604},{"date":"2018-12-11","close":9286.9033},{"date":"2018-12-12","close":9376.874},{"date":"2018-12-13","close":9526.8232},{"date":"2018-12-14","close":9451.8486},{"date":"2018-12-17","close":9421.8584},{"date":"2018-12-18","close":9336.8867},{"date":"2018-12-19","close":9301.8984},{"date":"2018-12-20","close":9226.9238},{"date":"2018-12-21","close":9176.9404},{"date":"2018-12-24","close":9116.96},{"date":"2018-12-26","close":9041.9854},{"date":"2018-12-27","close":9131.9551},{"date":"2018-12-28","close":9086.9707},{"date":"2019-01-02","close":9271.9082},{"date":"2019-01-03","close":9221.9248},{"date":"2019-01-04","close":9136.9531},{"date":"2019-01-07","close":9401.8652},{"date":"2019-01-08","close":9376.0},{"date":"2019-01-09","close":9471.8418},{"date":"2019-01-10","close":9571.8086},{"date":"2019-01-11","close":9601.7988},{"date":"2019-01-14","close":9551.8154},{"date":"2019-01-15","close":9576.8066},{"date":"2019-01-16","close":9571.8086},{"date":"2019-01-17","close":9571.8086},{"date":"2019-01-18","close":9601.7988},{"date":"2019-01-21","close":9671.7754},{"date":"2019-01-22","close":9656.7803},{"date":"2019-01-23","close":9616.7939},{"date":"2019-01-24","close":9631.7881},{"date":"2019-01-25","close":9656.7803},{"date":"2019-01-28","close":9726.7568},{"date":"2019-01-29","close":9671.7754},{"date":"2019-01-30","close":9681.7715},{"date":"2019-01-31","close":9816.7266},{"date":"2019-02-01","close":9806.7305},{"date":"2019-02-07","close":9826.7236},{"date":"2019-02-08","close":9711.7617},{"date":"2019-02-11","close":9631.7881},{"date":"2019-02-12","close":9731.7549},{"date":"2019-02-13","close":9736.7539},{"date":"2019-02-14","close":9811.7285},{"date":"2019-02-15","close":9791.7354},{"date":"2019-02-18","close":9911.6953},{"date":"2019-02-19","close":9911.6953},{"date":"2019-02-20","close":9981.6719},{"date":"2019-02-21","close":9981.6719},{"date":"2019-02-22","close":9981.6719},{"date":"2019-02-25","close":10051.6484},{"date":"2019-02-26","close":10061.6455},{"date":"2019-02-27","close":10061.6455},{"date":"2019-02-28","close":10051.6484},{"date":"2019-03-04","close":10051.6484},{"date":"2019-03-05","close":10031.6553},{"date":"2019-03-06","close":10056.6465},{"date":"2019-03-07","close":10051.6484},{"date":"2019-03-08","close":9861.7119},{"date":"2019-03-11","close":9881.7051},{"date":"2019-03-12","close":9981.6719},{"date":"2019-03-13","close":9941.6855},{"date":"2019-03-14","close":10026.6572},{"date":"2019-03-15","close":10071.6416},{"date":"2019-03-18","close":10151.6152},{"date":"2019-03-19","close":10191.6016},{"date":"2019-03-20","close":10196.6006},{"date":"2019-03-21","close":10226.5898},{"date":"2019-03-22","close":10226.5898},{"date":"2019-03-25","close":10006.6641},{"date":"2019-03-26","close":10081.6387},{"date":"2019-03-27","close":10071.6416},{"date":"2019-03-28","close":10081.6387},{"date":"2019-03-29","close":10076.6406},{"date":"2019-04-01","close":10166.6104},{"date":"2019-04-02","close":10271.5752},{"date":"2019-04-03","close":10271.5752},{"date":"2019-04-04","close":10346.5498},{"date":"2019-04-05","close":10301.5654},{"date":"2019-04-08","close":10316.5605},{"date":"2019-04-09","close":10291.5684},{"date":"2019-04-10","close":10316.5605},{"date":"2019-04-11","close":10326.5566},{"date":"2019-04-12","close":10316.5605},{"date":"2019-04-15","close":10336.5537},{"date":"2019-04-16","close":10336.5537},{"date":"2019-04-17","close":10336.5537},{"date":"2019-04-18","close":10351.5488},{"date":"2019-04-19","close":10326.5566},{"date":"2019-04-22","close":10386.5371},{"date":"2019-04-23","close":10401.5322},{"date":"2019-04-24","close":10381.5391},{"date":"2019-04-25","close":10351.5488},{"date":"2019-04-26","close":10326.5566},{"date":"2019-04-29","close":10316.5605},{"date":"2019-04-30","close":10361.5449},{"date":"2019-05-02","close":10386.5371},{"date":"2019-05-03","close":10376.54},{"date":"2019-05-07","close":10331.5557},{"date":"2019-05-08","close":10191.6016},{"date":"2019-05-09","close":10166.6104},{"date":"2019-05-10","close":10116.627},{"date":"2019-05-13","close":10096.6338},{"date":"2019-05-14","close":9971.6748},{"date":"2019-05-15","close":10051.6484},{"date":"2019-05-16","close":10071.6416},{"date":"2019-05-17","close":10101.6318},{"date":"2019-05-20","close":10101.6318},{"date":"2019-05-21","close":10036.6533},{"date":"2019-05-22","close":10086.6367},{"date":"2019-05-23","close":10061.6455},{"date":"2019-05-24","close":9991.6689},{"date":"2019-05-27","close":10021.6582},{"date":"2019-05-28","close":10036.6533},{"date":"2019-05-29","close":10071.6416},{"date":"2019-05-30","close":9936.6865},{"date":"2019-05-31","close":9946.6836},{"date":"2019-06-03","close":9906.6973},{"date":"2019-06-04","close":9991.6689},{"date":"2019-06-05","close":10081.6387},{"date":"2019-06-07","close":10106.6299},{"date":"2019-06-10","close":10226.5898},{"date":"2019-06-11","close":10211.5957},{"date":"2019-06-12","close":10321.5586},{"date":"2019-06-13","close":10451.5156},{"date":"2019-06-14","close":10246.584},{"date":"2019-06-17","close":10106.6299},{"date":"2019-06-18","close":10171.6084},{"date":"2019-06-19","close":10236.5869},{"date":"2019-06-20","close":10316.5605},{"date":"2019-06-21","close":10341.5518},{"date":"2019-06-24","close":10361.5449},{"date":"2019-06-25","close":10436.5205},{"date":"2019-06-26","close":10401.5322},{"date":"2019-06-27","close":10396.5332},{"date":"2019-06-28","close":10391.5352},{"date":"2019-07-01","close":10386.5371},{"date":"2019-07-02","close":10396.5332},{"date":"2019-07-03","close":10421.5254},{"date":"2019-07-04","close":10586.4707},{"date":"2019-07-05","close":10581.4717},{"date":"2019-07-08","close":10491.502},{"date":"2019-07-09","close":10466.5098},{"date":"2019-07-10","close":10416.5273},{"date":"2019-07-11","close":10446.5166},{"date":"2019-07-12","close":10376.54},{"date":"2019-07-15","close":10471.5088},{"date":"2019-07-16","close":10376.54},{"date":"2019-07-17","close":10416.5273},{"date":"2019-07-18","close":10326.5566},{"date":"2019-07-19","close":10416.5273},{"date":"2019-07-22","close":10331.5557},{"date":"2019-07-23","close":10346.5498},{"date":"2019-07-24","close":10466.5098},{"date":"2019-07-25","close":10471.5088},{"date":"2019-07-26","close":10326.5566},{"date":"2019-07-29","close":10326.5566},{"date":"2019-07-30","close":10351.5488},{"date":"2019-07-31","close":10326.5566},{"date":"2019-08-01","close":10181.6055},{"date":"2019-08-02","close":10191.6016},{"date":"2019-08-05","close":10011.6621},{"date":"2019-08-06","close":9936.6865},{"date":"2019-08-07","close":9906.6973},{"date":"2019-08-08","close":9941.6855},{"date":"2019-08-09","close":10061.6455},{"date":"2019-08-12","close":9931.6885},{"date":"2019-08-13","close":9951.6816},{"date":"2019-08-14","close":9971.6748},{"date":"2019-08-16","close":9781.7383},{"date":"2019-08-19","close":9881.7051},{"date":"2019-08-20","close":9976.6738},{"date":"2019-08-21","close":9911.6953},{"date":"2019-08-22","close":9976.6738},{"date":"2019-08-23","close":9876.707},{"date":"2019-08-26","close":9901.6982},{"date":"2019-08-27","close":9921.6924},{"date":"2019-08-28","close":9931.6885},{"date":"2019-08-29","close":9821.7256},{"date":"2019-08-30","close":9966.6768},{"date":"2019-09-02","close":9966.6768},{"date":"2019-09-03","close":9936.6865},{"date":"2019-09-04","close":9946.6836},{"date":"2019-09-05","close":10121.625},{"date":"2019-09-06","close":10176.6064},{"date":"2019-09-09","close":10186.6035},{"date":"2019-09-10","close":10171.6084},{"date":"2019-09-11","close":10221.5918},{"date":"2019-09-16","close":10361.5449},{"date":"2019-09-17","close":10336.5537},{"date":"2019-09-18","close":10356.5469},{"date":"2019-09-19","close":10356.5469},{"date":"2019-09-20","close":10421.5254},{"date":"2019-09-23","close":10406.5303},{"date":"2019-09-24","close":10351.5488},{"date":"2019-09-25","close":10256.5801},{"date":"2019-09-26","close":10246.584},{"date":"2019-09-27","close":10206.5967},{"date":"2019-09-30","close":10196.6006},{"date":"2019-10-01","close":10236.5869},{"date":"2019-10-02","close":10231.5889},{"date":"2019-10-04","close":10041.6523},{"date":"2019-10-07","close":10181.6055},{"date":"2019-10-08","close":10166.6104},{"date":"2019-10-10","close":10006.6641},{"date":"2019-10-11","close":10261.5781},{"date":"2019-10-14","close":10331.5557},{"date":"2019-10-15","close":10346.5498},{"date":"2019-10-16","close":10351.5488},{"date":"2019-10-17","close":10331.5557},{"date":"2019-10-18","close":10371.542},{"date":"2019-10-21","close":10456.5137},{"date":"2019-10-22","close":10416.5273},{"date":"2019-10-23","close":10411.5283},{"date":"2019-10-24","close":10511.4951},{"date":"2019-10-25","close":10521.4922},{"date":"2019-10-28","close":10561.4785},{"date":"2019-10-29","close":10556.4805},{"date":"2019-10-30","close":10521.4922},{"date":"2019-10-31","close":10561.4785},{"date":"2019-11-01","close":10626.457},{"date":"2019-11-04","close":10606.4639},{"date":"2019-11-05","close":10801.3984},{"date":"2019-11-06","close":10726.4238},{"date":"2019-11-07","close":10786.4033},{"date":"2019-11-08","close":10791.4023},{"date":"2019-11-11","close":10756.4141},{"date":"2019-11-12","close":10731.4219},{"date":"2019-11-13","close":10691.4355},{"date":"2019-11-14","close":10576.4736},{"date":"2019-11-15","close":10636.4531},{"date":"2019-11-18","close":10641.4521},{"date":"2019-11-19","close":10671.4424},{"date":"2019-11-20","close":10626.457},{"date":"2019-11-21","close":10576.4736},{"date":"2019-11-22","close":10596.4668},{"date":"2019-11-25","close":10616.46},{"date":"2019-11-26","close":10651.4482},{"date":"2019-11-27","close":10751.415},{"date":"2019-11-28","close":10661.4453},{"date":"2019-11-29","close":10626.457},{"date":"2019-12-02","close":10636.4531},{"date":"2019-12-03","close":10656.4473},{"date":"2019-12-04","close":10586.4707},{"date":"2019-12-05","close":10706.4307},{"date":"2019-12-06","close":10696.4336},{"date":"2019-12-09","close":10681.4385},{"date":"2019-12-10","close":10716.4268},{"date":"2019-12-11","close":10736.4199},{"date":"2019-12-12","close":10721.4248},{"date":"2019-12-13","close":10811.3955},{"date":"2019-12-16","close":10871.375},{"date":"2019-12-17","close":11041.3184},{"date":"2019-12-18","close":10981.3389},{"date":"2019-12-19","close":10946.3506},{"date":"2019-12-20","close":10941.3516},{"date":"2019-12-23","close":10966.3438},{"date":"2019-12-24","close":10966.3438},{"date":"2019-12-26","close":10971.3418},{"date":"2019-12-27","close":11006.3301},{"date":"2019-12-30","close":11001.332},{"date":"2020-01-02","close":11016.3271},{"date":"2020-01-03","close":10916.3604},{"date":"2020-01-06","close":10921.3584},{"date":"2020-01-07","close":10996.334},{"date":"2020-01-08","close":10976.3398},{"date":"2020-01-09","close":11011.3281},{"date":"2020-01-10","close":11016.3271},{"date":"2020-01-13","close":11026.3232},{"date":"2020-01-14","close":11071.3086},{"date":"2020-01-15","close":11041.3184},{"date":"2020-01-16","close":11101.2988},{"date":"2020-01-17","close":11021.3252},{"date":"2020-01-20","close":11131.2891},{"date":"2020-01-21","close":11046.3174},{"date":"2020-01-22","close":11096.2998},{"date":"2020-01-23","close":10981.3389},{"date":"2020-01-28","close":10816.3936},{"date":"2020-01-29","close":10896.3672},{"date":"2020-01-30","close":10901.3652},{"date":"2020-01-31","close":10861.3789},{"date":"2020-02-03","close":10711.4287},{"date":"2020-02-04","close":10746.417},{"date":"2020-02-05","close":10851.3818},{"date":"2020-02-06","close":10986.3369},{"date":"2020-02-07","close":11011.3281},{"date":"2020-02-10","close":10956.3467},{"date":"2020-02-11","close":10946.3506},{"date":"2020-02-12","close":11001.332},{"date":"2020-02-13","close":10921.3584},{"date":"2020-02-14","close":10981.3389},{"date":"2020-02-17","close":10961.3457},{"date":"2020-02-18","close":10861.3789},{"date":"2020-02-19","close":10921.3584},{"date":"2020-02-20","close":10941.3516},{"date":"2020-02-21","close":10836.3867},{"date":"2020-02-24","close":10796.4004},{"date":"2020-02-25","close":10481.5049},{"date":"2020-02-26","close":10291.5684},{"date":"2020-02-27","close":10271.5752},{"date":"2020-02-28","close":9876.707},{"date":"2020-03-02","close":9816.7266},{"date":"2020-03-03","close":9876.707},{"date":"2020-03-04","close":9956.6807},{"date":"2020-03-05","close":10096.6338},{"date":"2020-03-06","close":9971.6748},{"date":"2020-03-09","close":9816.7266},{"date":"2020-03-10","close":9226.9238},{"date":"2020-03-11","close":9101.9648},{"date":"2020-03-12","close":8772.0752},{"date":"2020-03-13","close":7527.4902},{"date":"2020-03-16","close":7637.4536},{"date":"2020-03-17","close":7947.3501},{"date":"2020-03-18","close":7712.4287},{"date":"2020-03-19","close":7162.6118},{"date":"2020-03-20","close":7207.5967},{"date":"2020-03-23","close":7007.6636},{"date":"2020-03-24","close":7047.6504},{"date":"2020-03-25","close":7872.375},{"date":"2020-03-26","close":8037.3203},{"date":"2020-03-27","close":8517.1602},{"date":"2020-03-30","close":8147.2837},{"date":"2020-03-31","close":8197.2666},{"date":"2020-04-01","close":8337.2197},{"date":"2020-04-02","close":7917.3604},{"date":"2020-04-03","close":7637.4536},{"date":"2020-04-06","close":8097.3003},{"date":"2020-04-07","close":8122.292},{"date":"2020-04-08","close":8287.2373},{"date":"2020-04-09","close":8467.1768},{"date":"2020-04-10","close":8397.2002},{"date":"2020-04-13","close":8487.1699},{"date":"2020-04-14","close":8612.1289},{"date":"2020-04-16","close":8377.207},{"date":"2020-04-17","close":8467.1768},{"date":"2020-04-20","close":8562.1455},{"date":"2020-04-21","close":8367.21},{"date":"2020-04-22","close":8212.2617},{"date":"2020-04-23","close":8292.2354},{"date":"2020-04-24","close":8212.2617},{"date":"2020-04-27","close":8442.1855},{"date":"2020-04-28","close":8492.1689},{"date":"2020-04-29","close":8602.1318},{"date":"2020-05-04","close":8407.1973},{"date":"2020-05-06","close":8602.1318},{"date":"2020-05-07","close":8557.1465},{"date":"2020-05-08","close":8657.1133},{"date":"2020-05-11","close":8742.085},{"date":"2020-05-12","close":8692.1016},{"date":"2020-05-13","close":8712.0947},{"date":"2020-05-14","close":8432.1885},{"date":"2020-05-15","close":8317.2266},{"date":"2020-05-18","close":8362.2119},{"date":"2020-05-19","close":8732.0889},{"date":"2020-05-20","close":8762.0781},{"date":"2020-05-21","close":8822.0586},{"date":"2020-05-22","close":8707.0967},{"date":"2020-05-25","close":8717.0938},{"date":"2020-05-26","close":8927.0234},{"date":"2020-05-27","close":9001.999},{"date":"2020-05-28","close":9061.9785},{"date":"2020-05-29","close":9151.9482},{"date":"2020-06-01","close":9151.9482},{"date":"2020-06-02","close":9316.8936},{"date":"2020-06-03","close":9486.8369},{"date":"2020-06-04","close":9591.8018},{"date":"2020-06-05","close":9636.7871},{"date":"2020-06-08","close":9751.749},{"date":"2020-06-09","close":9816.7266},{"date":"2020-06-10","close":9731.7549},{"date":"2020-06-11","close":9661.7783},{"date":"2020-06-12","close":9371.875},{"date":"2020-06-15","close":9151.9482},{"date":"2020-06-16","close":9451.8486},{"date":"2020-06-17","close":9556.8135},{"date":"2020-06-18","close":9516.8271},{"date":"2020-06-19","close":9521.0},{"date":"2020-06-22","close":9526.8232},{"date":"2020-06-23","close":9526.8232},{"date":"2020-06-24","close":9656.7803},{"date":"2020-06-25","close":9401.8652},{"date":"2020-06-26","close":9441.8516},{"date":"2020-06-29","close":9361.8789},{"date":"2020-06-30","close":9386.8701},{"date":"2020-07-01","close":9376.874},{"date":"2020-07-02","close":9456.8467},{"date":"2020-07-03","close":9576.0},{"date":"2020-07-06","close":9586.8037},{"date":"2020-07-07","close":9686.7705},{"date":"2020-07-08","close":9576.8066},{"date":"2020-07-09","close":9621.792},{"date":"2020-07-10","close":9476.8398},{"date":"2020-07-13","close":9686.7705},{"date":"2020-07-14","close":9671.7754},{"date":"2020-07-15","close":9726.7568},{"date":"2020-07-16","close":9741.752},{"date":"2020-07-17","close":9751.749},{"date":"2020-07-20","close":9756.7471},{"date":"2020-07-21","close":9866.71},{"date":"2020-07-22","close":9936.6865},{"date":"2020-07-23","close":9886.7031},{"date":"2020-07-24","close":9871.709},{"date":"2020-07-27","close":9891.7021},{"date":"2020-07-28","close":9761.7451},{"date":"2020-07-29","close":9816.7266},{"date":"2020-07-30","close":9816.7266},{"date":"2020-07-31","close":9701.7656},{"date":"2020-08-03","close":9526.8232},{"date":"2020-08-04","close":9776.7402},{"date":"2020-08-05","close":9806.7305},{"date":"2020-08-06","close":9886.7031},{"date":"2020-08-07","close":9786.7373},{"date":"2020-08-10","close":9756.7471},{"date":"2020-08-11","close":9831.7217},{"date":"2020-08-12","close":9961.6787},{"date":"2020-08-13","close":10051.6484},{"date":"2020-08-14","close":9991.6689},{"date":"2020-08-18","close":10036.6533},{"date":"2020-08-19","close":10066.6436},{"date":"2020-08-20","close":9986.6699},{"date":"2020-08-21","close":9901.6982},{"date":"2020-08-24","close":9866.71},{"date":"2020-08-25","close":10021.6582},{"date":"2020-08-26","close":10021.6582},{"date":"2020-08-27","close":10051.6484},{"date":"2020-08-28","close":9986.6699},{"date":"2020-08-31","close":10111.6289},{"date":"2020-09-01","close":10016.6602},{"date":"2020-09-02","close":10026.6572},{"date":"2020-09-03","close":10021.6582},{"date":"2020-09-04","close":9896.7002},{"date":"2020-09-07","close":9721.7588},{"date":"2020-09-08","close":9946.6836},{"date":"2020-09-09","close":9806.7305},{"date":"2020-09-10","close":9991.6689},{"date":"2020-09-11","close":9901.6982},{"date":"2020-09-14","close":10046.6504},{"date":"2020-09-15","close":10071.6416},{"date":"2020-09-16","close":10076.6406},{"date":"2020-09-17","close":10061.6455},{"date":"2020-09-18","close":10026.6572},{"date":"2020-09-21","close":10051.6484},{"date":"2020-09-22","close":9821.7256},{"date":"2020-09-23","close":9731.7549},{"date":"2020-09-24","close":9621.792},{"date":"2020-09-25","close":9696.7666},{"date":"2020-09-28","close":9731.7549},{"date":"2020-09-29","close":9856.7139},{"date":"2020-10-05","close":9826.7236},{"date":"2020-10-06","close":9901.6982},{"date":"2020-10-07","close":9826.7236},{"date":"2020-10-08","close":9896.7002},{"date":"2020-10-12","close":10031.6553},{"date":"2020-10-13","close":10111.6289},{"date":"2020-10-14","close":10036.6533},{"date":"2020-10-15","close":10026.6572},{"date":"2020-10-16","close":9806.7305},{"date":"2020-10-19","close":9971.6748},{"date":"2020-10-20","close":9946.6836},{"date":"2020-10-21","close":9976.6738},{"date":"2020-10-22","close":9881.7051},{"date":"2020-10-23","close":9876.707},{"date":"2020-10-26","close":9916.6934},{"date":"2020-10-27","close":9806.7305},{"date":"2020-10-28","close":9726.7568},{"date":"2020-10-29","close":9521.8252},{"date":"2020-10-30","close":9406.8633},{"date":"2020-11-02","close":9401.8652},{"date":"2020-11-03","close":9561.8115},{"date":"2020-11-04","close":9641.7852},{"date":"2020-11-05","close":9916.6934},{"date":"2020-11-06","close":10056.6465},{"date":"2020-11-09","close":10191.6016},{"date":"2020-11-10","close":10316.5605},{"date":"2020-11-11","close":10446.5166},{"date":"2020-11-12","close":10576.4736},{"date":"2020-11-13","close":10466.5098},{"date":"2020-11-16","close":10556.4805},{"date":"2020-11-17","close":10656.4473},{"date":"2020-11-18","close":10616.46},{"date":"2020-11-19","close":10621.459},{"date":"2020-11-20","close":10601.4648},{"date":"2020-11-23","close":10736.4199},{"date":"2020-11-24","close":10766.4102},{"date":"2020-11-25","close":10866.377},{"date":"2020-11-26","close":10901.3652},{"date":"2020-11-27","close":10911.3623},{"date":"2020-11-30","close":10896.3672},{"date":"2020-12-01","close":10746.417},{"date":"2020-12-02","close":10921.3584},{"date":"2020-12-03","close":10971.3418},{"date":"2020-12-04","close":10986.3369},{"date":"2020-12-07","close":10971.3418},{"date":"2020-12-08","close":10931.3555},{"date":"2020-12-09","close":10966.3438},{"date":"2020-12-10","close":10981.3389},{"date":"2020-12-11","close":10956.3467},{"date":"2020-12-14","close":11006.3301},{"date":"2020-12-15","close":11011.3281},{"date":"2020-12-16","close":11066.3105},{"date":"2020-12-17","close":11161.2783},{"date":"2020-12-18","close":11206.2637},{"date":"2020-12-21","close":11136.2871},{"date":"2020-12-22","close":10966.3438},{"date":"2020-12-23","close":11056.3135},{"date":"2020-12-24","close":11171.2754},{"date":"2020-12-28","close":11181.2715},{"date":"2020-12-29","close":11291.2354},{"date":"2020-12-30","close":11371.209},{"date":"2021-01-04","close":11271.2422},{"date":"2021-01-05","close":11336.2207},{"date":"2021-01-06","close":11351.2148},{"date":"2021-01-07","close":11511.1621},{"date":"2021-01-08","close":11466.1768},{"date":"2021-01-11","close":11531.1553},{"date":"2021-01-12","close":11486.1699},{"date":"2021-01-13","close":11546.1504},{"date":"2021-01-14","close":11526.1572},{"date":"2021-01-15","close":11566.1436},{"date":"2021-01-18","close":11441.1855},{"date":"2021-01-19","close":11506.1641},{"date":"2021-01-20","close":11501.165},{"date":"2021-01-21","close":11591.1357},{"date":"2021-01-22","close":11566.1436},{"date":"2021-01-25","close":11566.1436},{"date":"2021-01-26","close":11406.1973},{"date":"2021-01-27","close":11521.1582},{"date":"2021-01-28","close":11291.2354},{"date":"2021-01-29","close":11236.2539},{"date":"2021-02-01","close":11161.2783},{"date":"2021-02-02","close":11256.2471},{"date":"2021-02-03","close":11386.2031},{"date":"2021-02-04","close":11341.2188},{"date":"2021-02-05","close":11426.1904},{"date":"2021-02-08","close":11506.1641},{"date":"2021-02-09","close":11571.1416},{"date":"2021-02-10","close":11631.1221},{"date":"2021-02-15","close":11736.0869},{"date":"2021-02-16","close":11856.0469},{"date":"2021-02-17","close":11786.0703},{"date":"2021-02-18","close":11686.1035},{"date":"2021-02-19","close":11641.1182},{"date":"2021-02-22","close":11706.0967},{"date":"2021-02-23","close":11736.0869},{"date":"2021-02-24","close":11616.127},{"date":"2021-02-25","close":11736.0869},{"date":"2021-02-26","close":11516.1602},{"date":"2021-03-02","close":11491.1689},{"date":"2021-03-03","close":11721.0918},{"date":"2021-03-04","close":11656.1133},{"date":"2021-03-05","close":11406.1973},{"date":"2021-03-08","close":11306.2305},{"date":"2021-03-09","close":11446.1836},{"date":"2021-03-10","close":11496.167},{"date":"2021-03-11","close":11596.1338},{"date":"2021-03-12","close":11681.1055},{"date":"2021-03-15","close":11661.1123},{"date":"2021-03-16","close":11691.1016},{"date":"2021-03-17","close":11691.1016},{"date":"2021-03-18","close":11876.04},{"date":"2021-03-19","close":11766.0771},{"date":"2021-03-22","close":11711.0957},{"date":"2021-03-23","close":11676.1074},{"date":"2021-03-24","close":11531.1553},{"date":"2021-03-25","close":11581.1387},{"date":"2021-03-26","close":11581.1387},{"date":"2021-03-29","close":11656.1133},{"date":"2021-03-30","close":11591.1357},{"date":"2021-03-31","close":11636.1201},{"date":"2021-04-01","close":11601.1318},{"date":"2021-04-02","close":11721.0918},{"date":"2021-04-05","close":11711.0957},{"date":"2021-04-06","close":11736.0869},{"date":"2021-04-07","close":11831.0557},{"date":"2021-04-08","close":11841.0518},{"date":"2021-04-09","close":11906.0303},{"date":"2021-04-12","close":11926.0234},{"date":"2021-04-13","close":11891.0352},{"date":"2021-04-14","close":11951.0156},{"date":"2021-04-15","close":11981.0049},{"date":"2021-04-16","close":12020.9922},{"date":"2021-04-19","close":12105.9639},{"date":"2021-04-20","close":12160.9453},{"date":"2021-04-21","close":11941.0186},{"date":"2021-04-22","close":12015.9932},{"date":"2021-04-23","close":12040.9854},{"date":"2021-04-26","close":12115.96},{"date":"2021-04-27","close":12080.9717},{"date":"2021-04-28","close":12045.9834},{"date":"2021-04-29","close":12110.9619},{"date":"2021-04-30","close":12045.9834},{"date":"2021-05-03","close":11916.0273},{"date":"2021-05-04","close":11891.0352},{"date":"2021-05-06","close":12050.9824},{"date":"2021-05-07","close":12095.9668},{"date":"2021-05-10","close":12195.9336},{"date":"2021-05-11","close":12195.9336},{"date":"2021-05-12","close":11986.0039},{"date":"2021-05-13","close":11806.0635},{"date":"2021-05-14","close":11866.0439},{"date":"2021-05-17","close":12085.9707},{"date":"2021-05-18","close":12100.9648},{"date":"2021-05-20","close":12050.9824},{"date":"2021-05-21","close":12210.9287},{"date":"2021-05-24","close":12230.9219},{"date":"2021-05-25","close":12295.9004},{"date":"2021-05-26","close":12295.9004},{"date":"2021-05-27","close":12270.9082},{"date":"2021-05-28","close":12310.8955},{"date":"2021-05-31","close":12220.9258},{"date":"2021-06-01","close":12320.8916},{"date":"2021-06-02","close":12370.875},{"date":"2021-06-03","close":12400.8652},{"date":"2021-06-04","close":12205.9307},{"date":"2021-06-07","close":12435.8535},{"date":"2021-06-08","close":12470.8418},{"date":"2021-06-09","close":12470.8418},{"date":"2021-06-10","close":12455.8467},{"date":"2021-06-11","close":12475.8398},{"date":"2021-06-14","close":12465.8438},{"date":"2021-06-15","close":12480.8389},{"date":"2021-06-16","close":12530.8223},{"date":"2021-06-17","close":12335.8867},{"date":"2021-06-18","close":12350.8818},{"date":"2021-06-21","close":12090.9688},{"date":"2021-06-22","close":12245.917},{"date":"2021-06-23","close":12290.9023},{"date":"2021-06-24","close":12220.9258},{"date":"2021-06-25","close":12320.8916},{"date":"2021-06-28","close":12280.9053},{"date":"2021-06-29","close":12235.9199},{"date":"2021-06-30","close":12235.9199},{"date":"2021-07-01","close":12100.9648},{"date":"2021-07-02","close":12155.9473},{"date":"2021-07-05","close":12175.9404},{"date":"2021-07-06","close":12210.9287},{"date":"2021-07-07","close":12155.9473},{"date":"2021-07-08","close":12205.9307},{"date":"2021-07-09","close":12075.9736},{"date":"2021-07-12","close":12250.915},{"date":"2021-07-13","close":12320.8916},{"date":"2021-07-14","close":12300.8984},{"date":"2021-07-15","close":12275.9072},{"date":"2021-07-16","close":12175.9404},{"date":"2021-07-19","close":12080.9717},{"date":"2021-07-20","close":11866.0439},{"date":"2021-07-21","close":11896.0332},{"date":"2021-07-22","close":12045.9834},{"date":"2021-07-23","close":12085.9707},{"date":"2021-07-26","close":12175.9404},{"date":"2021-07-27","close":12220.9258},{"date":"2021-07-28","close":12140.9521},{"date":"2021-07-29","close":12275.9072},{"date":"2021-07-30","close":12255.9141},{"date":"2021-08-02","close":12290.9023},{"date":"2021-08-03","close":12300.8984},{"date":"2021-08-04","close":12295.9004},{"date":"2021-08-05","close":12380.8721},{"date":"2021-08-06","close":12370.875},{"date":"2021-08-09","close":12350.8818},{"date":"2021-08-10","close":12290.9023},{"date":"2021-08-11","close":12365.877},{"date":"2021-08-12","close":12430.8555},{"date":"2021-08-13","close":12395.8672},{"date":"2021-08-17","close":12405.8633},{"date":"2021-08-18","close":12300.8984},{"date":"2021-08-19","close":12290.9023},{"date":"2021-08-20","close":12145.9502},{"date":"2021-08-23","close":12170.9424},{"date":"2021-08-24","close":12355.8799},{"date":"2021-08-25","close":12280.9053},{"date":"2021-08-26","close":12290.9023},{"date":"2021-08-27","close":12320.8916},{"date":"2021-08-30","close":12425.8574},{"date":"2021-08-31","close":12475.8398},{"date":"2021-09-01","close":12435.8535},{"date":"2021-09-02","close":12455.8467},{"date":"2021-09-03","close":12635.7871},{"date":"2021-09-06","close":12640.7852},{"date":"2021-09-07","close":12720.7588},{"date":"2021-09-08","close":12655.7803},{"date":"2021-09-09","close":12540.8184},{"date":"2021-09-10","close":12580.8057},{"date":"2021-09-13","close":12470.8418},{"date":"2021-09-14","close":12590.8018},{"date":"2021-09-15","close":12565.8105},{"date":"2021-09-16","close":12450.8486},{"date":"2021-09-17","close":12495.834},{"date":"2021-09-23","close":12320.8916},{"date":"2021-09-24","close":12450.8486},{"date":"2021-09-27","close":12305.8965},{"date":"2021-09-28","close":12255.9141},{"date":"2021-09-29","close":12035.9873},{"date":"2021-09-30","close":12015.9932},{"date":"2021-10-01","close":11936.0205},{"date":"2021-10-05","close":11766.0771},{"date":"2021-10-06","close":11786.0703},{"date":"2021-10-07","close":11811.0615},{"date":"2021-10-08","close":11856.0469},{"date":"2021-10-12","close":11831.0557},{"date":"2021-10-13","close":11916.0273},{"date":"2021-10-14","close":12040.9854},{"date":"2021-10-15","close":12085.9707},{"date":"2021-10-18","close":12140.9521},{"date":"2021-10-19","close":12245.917},{"date":"2021-10-20","close":12285.9033},{"date":"2021-10-21","close":12285.9033},{"date":"2021-10-22","close":12250.915},{"date":"2021-10-25","close":12325.8906},{"date":"2021-10-26","close":12275.9072},{"date":"2021-10-27","close":12360.8789},{"date":"2021-10-28","close":12330.8887},{"date":"2021-10-29","close":12375.874},{"date":"2021-11-01","close":12355.8799},{"date":"2021-11-02","close":12450.8486},{"date":"2021-11-03","close":12480.8389},{"date":"2021-11-04","close":12525.8232},{"date":"2021-11-05","close":12545.8174},{"date":"2021-11-08","close":12540.8184},{"date":"2021-11-09","close":12555.8135},{"date":"2021-11-10","close":12480.8389},{"date":"2021-11-11","close":12405.8633},{"date":"2021-11-12","close":12445.8506},{"date":"2021-11-15","close":12530.8223},{"date":"2021-11-16","close":12485.8369},{"date":"2021-11-17","close":12405.8633},{"date":"2021-11-18","close":12435.8535},{"date":"2021-11-19","close":12405.8633},{"date":"2021-11-22","close":12330.8887},{"date":"2021-11-23","close":12290.9023},{"date":"2021-11-24","close":12225.9238},{"date":"2021-11-25","close":12160.9453},{"date":"2021-11-26","close":12125.957},{"date":"2021-11-29","close":11896.0332},{"date":"2021-11-30","close":11761.0791},{"date":"2021-12-01","close":11841.0518},{"date":"2021-12-02","close":11831.0557},{"date":"2021-12-03","close":11836.0537},{"date":"2021-12-06","close":11801.0654},{"date":"2021-12-07","close":12000.999},{"date":"2021-12-08","close":12195.9336},{"date":"2021-12-09","close":12210.9287},{"date":"2021-12-10","close":12100.9648},{"date":"2021-12-13","close":12020.9922},{"date":"2021-12-14","close":12030.9883},{"date":"2021-12-15","close":11966.0107},{"date":"2021-12-16","close":12020.9922},{"date":"2021-12-17","close":12130.9551},{"date":"2021-12-20","close":11956.0137},{"date":"2021-12-21","close":11916.0273},{"date":"2021-12-22","close":11926.0234},{"date":"2021-12-23","close":12165.9434},{"date":"2021-12-24","close":12255.9141},{"date":"2021-12-27","close":12245.917},{"date":"2021-12-28","close":12345.8838},{"date":"2021-12-29","close":12395.8672},{"date":"2021-12-30","close":12380.8721},{"date":"2022-01-03","close":12335.0},{"date":"2022-01-04","close":12470.8418},{"date":"2022-01-05","close":12485.8369},{"date":"2022-01-06","close":12365.877},{"date":"2022-01-07","close":12315.8936},{"date":"2022-01-10","close":12265.9102},{"date":"2022-01-11","close":12145.9502},{"date":"2022-01-12","close":12340.8857},{"date":"2022-01-13","close":12280.9053},{"date":"2022-01-14","close":12415.8604},{"date":"2022-01-17","close":12300.8984},{"date":"2022-01-18","close":12300.8984},{"date":"2022-01-19","close":12105.9639},{"date":"2022-01-20","close":12065.9766},{"date":"2022-01-21","close":12050.9824},{"date":"2022-01-24","close":11986.0039},{"date":"2022-01-25","close":11651.1152},{"date":"2022-01-26","close":11676.1074},{"date":"2022-01-27","close":11466.1768},{"date":"2022-01-28","close":11566.1436},{"date":"2022-02-03","close":11851.0488},{"date":"2022-02-04","close":11936.0205},{"date":"2022-02-07","close":11831.0557},{"date":"2022-02-08","close":11806.0635},{"date":"2022-02-09","close":11886.0371},{"date":"2022-02-10","close":11951.0156},{"date":"2022-02-11","close":11901.0322},{"date":"2022-02-14","close":11801.0},{"date":"2022-02-15","close":11601.1318},{"date":"2022-02-16","close":11841.0518},{"date":"2022-02-17","close":11901.0322},{"date":"2022-02-18","close":11866.0439},{"date":"2022-02-21","close":11831.0557},{"date":"2022-02-22","close":11486.1699},{"date":"2022-02-23","close":11481.1719},{"date":"2022-02-24","close":11321.2256},{"date":"2022-02-25","close":11116.2939},{"date":"2022-02-28","close":11106.2969},{"date":"2022-03-02","close":10981.3389},{"date":"2022-03-03","close":11151.2822},{"date":"2022-03-04","close":11146.2832},{"date":"2022-03-07","close":10626.457},{"date":"2022-03-08","close":10436.5205},{"date":"2022-03-10","close":10936.3535},{"date":"2022-03-11","close":10786.4033},{"date":"2022-03-14","close":10536.4873},{"date":"2022-03-15","close":10771.4082},{"date":"2022-03-16","close":10866.377},{"date":"2022-03-17","close":11101.2988},{"date":"2022-03-18","close":11281.2383},{"date":"2022-03-21","close":11236.2539},{"date":"2022-03-22","close":11321.2256},{"date":"2022-03-23","close":11481.1719},{"date":"2022-03-24","close":11346.2168},{"date":"2022-03-25","close":11386.2031},{"date":"2022-03-28","close":11321.2256},{"date":"2022-03-29","close":11441.1855},{"date":"2022-03-30","close":11681.1055},{"date":"2022-03-31","close":11611.1289},{"date":"2022-04-01","close":11501.165},{"date":"2022-04-04","close":11386.2031},{"date":"2022-04-05","close":11531.1553},{"date":"2022-04-06","close":11411.1953},{"date":"2022-04-07","close":11276.2402},{"date":"2022-04-08","close":11261.2451},{"date":"2022-04-11","close":11251.249},{"date":"2022-04-12","close":11156.2803},{"date":"2022-04-13","close":11256.2471},{"date":"2022-04-14","close":11266.2432},{"date":"2022-04-15","close":11196.2666},{"date":"2022-04-18","close":11096.2998},{"date":"2022-04-19","close":11166.2773},{"date":"2022-04-20","close":11116.2939},{"date":"2022-04-21","close":11276.2402},{"date":"2022-04-22","close":11161.2783},{"date":"2022-04-25","close":10921.3584},{"date":"2022-04-26","close":10706.4307},{"date":"2022-04-27","close":10661.4453},{"date":"2022-04-28","close":10556.4805},{"date":"2022-04-29","close":10676.4404},{"date":"2022-05-02","close":10676.0},{"date":"2022-05-03","close":10581.4717},{"date":"2022-05-04","close":10476.5068},{"date":"2022-05-06","close":10351.5488},{"date":"2022-05-09","close":10321.0},{"date":"2022-05-10","close":10131.6221},{"date":"2022-05-11","close":10041.6523},{"date":"2022-05-12","close":10091.6348},{"date":"2022-05-13","close":10026.6572},{"date":"2022-05-16","close":10171.6084},{"date":"2022-05-17","close":10256.5801},{"date":"2022-05-18","close":10406.5303},{"date":"2022-05-19","close":10211.5957},{"date":"2022-05-20","close":10266.5771},{"date":"2022-05-23","close":10346.5498},{"date":"2022-05-24","close":10436.5205},{"date":"2022-05-25","close":10576.4736},{"date":"2022-05-26","close":10491.502},{"date":"2022-05-27","close":10591.4688},{"date":"2022-05-30","close":10886.3701},{"date":"2022-05-31","close":10876.374},{"date":"2022-06-02","close":10676.4404},{"date":"2022-06-03","close":10881.3721},{"date":"2022-06-07","close":10786.4033},{"date":"2022-06-08","close":10821.3916},{"date":"2022-06-09","close":10706.4307},{"date":"2022-06-10","close":10486.5039},{"date":"2022-06-13","close":10146.6172},{"date":"2022-06-14","close":9921.6924},{"date":"2022-06-15","close":9771.7422},{"date":"2022-06-16","close":9761.7451},{"date":"2022-06-17","close":9596.7998},{"date":"2022-06-20","close":9646.7832},{"date":"2022-06-21","close":9761.7451},{"date":"2022-06-22","close":9646.7832},{"date":"2022-06-23","close":9731.7549},{"date":"2022-06-24","close":9716.7598},{"date":"2022-06-27","close":9981.6719},{"date":"2022-06-28","close":10051.6484},{"date":"2022-06-29","close":9996.667},{"date":"2022-06-30","close":9786.7373},{"date":"2022-07-01","close":9606.7969},{"date":"2022-07-04","close":9646.7832},{"date":"2022-07-05","close":9676.7734},{"date":"2022-07-06","close":9531.8223},{"date":"2022-07-07","close":9641.7852},{"date":"2022-07-08","close":9756.7471},{"date":"2022-07-11","close":9761.7451},{"date":"2022-07-12","close":9581.8057},{"date":"2022-07-13","close":9621.792},{"date":"2022-07-14","close":9486.8369},{"date":"2022-07-15","close":9436.8535},{"date":"2022-07-18","close":9616.7939},{"date":"2022-07-19","close":9701.7656},{"date":"2022-07-20","close":9961.6787},{"date":"2022-07-21","close":9846.7168},{"date":"2022-07-22","close":9951.6816},{"date":"2022-07-25","close":9921.6924},{"date":"2022-07-26","close":10036.6533},{"date":"2022-07-27","close":9886.7031},{"date":"2022-07-28","close":10046.6504},{"date":"2022-07-29","close":10131.6221},{"date":"2022-08-01","close":10321.5586},{"date":"2022-08-02","close":10256.5801},{"date":"2022-08-03","close":10121.625},{"date":"2022-08-04","close":10191.6016},{"date":"2022-08-05","close":10311.5615},{"date":"2022-08-08","close":10176.6064},{"date":"2022-08-09","close":10281.5723},{"date":"2022-08-10","close":10176.6064},{"date":"2022-08-11","close":10401.5322},{"date":"2022-08-12","close":10436.5205},{"date":"2022-08-16","close":10356.5469},{"date":"2022-08-17","close":10426.5234},{"date":"2022-08-18","close":10301.5654},{"date":"2022-08-19","close":10251.582},{"date":"2022-08-22","close":10126.624},{"date":"2022-08-23","close":9911.6953},{"date":"2022-08-24","close":9931.6885},{"date":"2022-08-25","close":10011.6621},{"date":"2022-08-26","close":10001.665},{"date":"2022-08-29","close":9751.749},{"date":"2022-08-30","close":9786.7373},{"date":"2022-08-31","close":9746.75},{"date":"2022-09-01","close":9606.7969},{"date":"2022-09-02","close":9346.8838},{"date":"2022-09-05","close":9491.835},{"date":"2022-09-06","close":9521.8252},{"date":"2022-09-07","close":9321.8916},{"date":"2022-09-08","close":9426.8564},{"date":"2022-09-13","close":9846.7168},{"date":"2022-09-14","close":9601.7988},{"date":"2022-09-15","close":9561.8115},{"date":"2022-09-16","close":9466.8438},{"date":"2022-09-19","close":9396.8672},{"date":"2022-09-20","close":9471.8418},{"date":"2022-09-21","close":9306.8965},{"date":"2022-09-22","close":9146.9502},{"date":"2022-09-23","close":9066.9766},{"date":"2022-09-26","close":8702.0986},{"date":"2022-09-27","close":8687.1035},{"date":"2022-09-28","close":8557.1465},{"date":"2022-09-29","close":8697.1006},{"date":"2022-09-30","close":8647.1172},{"date":"2022-10-04","close":8902.0322},{"date":"2022-10-05","close":9156.9473},{"date":"2022-10-06","close":9146.9502},{"date":"2022-10-07","close":8952.0156},{"date":"2022-10-11","close":8682.1055},{"date":"2022-10-12","close":8632.1221},{"date":"2022-10-13","close":8567.1436},{"date":"2022-10-14","close":8802.0654},{"date":"2022-10-17","close":8712.0947},{"date":"2022-10-18","close":8927.0234},{"date":"2022-10-19","close":8917.0273},{"date":"2022-10-20","close":8812.0615},{"date":"2022-10-21","close":8702.0986},{"date":"2022-10-24","close":8847.0498},{"date":"2022-10-25","close":8947.0166},{"date":"2022-10-26","close":9081.9717},{"date":"2022-10-27","close":9321.8916},{"date":"2022-10-28","close":9121.959},{"date":"2022-10-31","close":9226.9238},{"date":"2022-11-01","close":9261.9121},{"date":"2022-11-02","close":9251.915},{"date":"2022-11-03","close":9116.96},{"date":"2022-11-04","close":9081.9717},{"date":"2022-11-07","close":9326.8906},{"date":"2022-11-08","close":9421.8584},{"date":"2022-11-09","close":9501.832},{"date":"2022-11-10","close":9391.8682},{"date":"2022-11-11","close":9946.6836},{"date":"2022-11-14","close":9951.6816},{"date":"2022-11-15","close":9966.6768},{"date":"2022-11-16","close":10061.6455},{"date":"2022-11-17","close":9991.6689},{"date":"2022-11-18","close":9966.6768},{"date":"2022-11-21","close":9961.6787},{"date":"2022-11-22","close":9971.6748},{"date":"2022-11-23","close":10101.6318},{"date":"2022-11-24","close":10226.5898},{"date":"2022-11-25","close":10286.5703},{"date":"2022-11-28","close":10186.6035},{"date":"2022-11-29","close":10231.5889},{"date":"2022-11-30","close":10201.5986},{"date":"2022-12-01","close":10426.5234},{"date":"2022-12-02","close":10421.5254},{"date":"2022-12-05","close":10476.5068},{"date":"2022-12-06","close":10331.5557},{"date":"2022-12-07","close":10246.584},{"date":"2022-12-08","close":10216.5938},{"date":"2022-12-09","close":10376.54},{"date":"2022-12-12","close":10361.5449},{"date":"2022-12-13","close":10351.5488},{"date":"2022-12-14","close":10531.4883},{"date":"2022-12-15","close":10466.5098},{"date":"2022-12-16","close":10386.5371},{"date":"2022-12-19","close":10116.627},{"date":"2022-12-20","close":10016.6602},{"date":"2022-12-21","close":10126.624},{"date":"2022-12-22","close":10211.5957},{"date":"2022-12-23","close":10081.6387},{"date":"2022-12-26","close":10031.6553},{"date":"2022-12-27","close":10166.6104},{"date":"2022-12-28","close":10161.6123},{"date":"2022-12-29","close":10081.6387},{"date":"2023-01-02","close":9916.6934},{"date":"2023-01-03","close":10176.6064},{"date":"2023-01-04","close":10156.6133},{"date":"2023-01-05","close":10271.5752},{"date":"2023-01-06","close":10226.5898},{"date":"2023-01-09","close":10396.5332},{"date":"2023-01-10","close":10446.5166},{"date":"2023-01-11","close":10436.5205},{"date":"2023-01-12","close":10576.4736},{"date":"2023-01-13","close":10641.4521},{"date":"2023-01-16","close":10746.417},{"date":"2023-01-17","close":10721.4248},{"date":"2023-01-18","close":10766.4102},{"date":"2023-01-19","close":10746.417},{"date":"2023-01-20","close":10706.4307},{"date":"2023-01-25","close":10851.3818},{"date":"2023-01-26","close":10886.3701},{"date":"2023-01-27","close":10866.377},{"date":"2023-01-30","close":10806.3965},{"date":"2023-01-31","close":10751.415},{"date":"2023-02-01","close":10846.3838},{"date":"2023-02-02","close":11001.332},{"date":"2023-02-03","close":10976.3398},{"date":"2023-02-06","close":10821.3916},{"date":"2023-02-07","close":10811.3955},{"date":"2023-02-08","close":10846.3838},{"date":"2023-02-09","close":10796.4004},{"date":"2023-02-10","close":10771.4082},{"date":"2023-02-13","close":10666.4434},{"date":"2023-02-14","close":10721.4248},{"date":"2023-02-15","close":10761.4121},{"date":"2023-02-16","close":10831.3887},{"date":"2023-02-17","close":10626.457},{"date":"2023-02-20","close":10791.4023},{"date":"2023-02-21","close":10686.4365},{"date":"2023-02-22","close":10666.4434},{"date":"2023-02-23","close":10601.4648},{"date":"2023-02-24","close":10646.4502},{"date":"2023-02-27","close":10476.5068},{"date":"2023-02-28","close":10456.5137},{"date":"2023-03-02","close":10386.5371},{"date":"2023-03-03","close":10481.5049},{"date":"2023-03-06","close":10636.4531},{"date":"2023-03-07","close":10506.4971},{"date":"2023-03-08","close":10411.5283},{"date":"2023-03-09","close":10501.499},{"date":"2023-03-10","close":10336.5537},{"date":"2023-03-13","close":10406.5303},{"date":"2023-03-14","close":10211.5957},{"date":"2023-03-15","close":10426.5234},{"date":"2023-03-16","close":10176.6064},{"date":"2023-03-17","close":10206.5967},{"date":"2023-03-20","close":10106.6299},{"date":"2023-03-21","close":10296.5674},{"date":"2023-03-22","close":10366.5439},{"date":"2023-03-23","close":10491.502},{"date":"2023-03-24","close":10436.5205},{"date":"2023-03-27","close":10396.5332},{"date":"2023-03-28","close":10586.4707},{"date":"2023-03-29","close":10556.4805},{"date":"2023-03-30","close":10576.4736},{"date":"2023-03-31","close":10771.4082},{"date":"2023-04-03","close":10846.3838},{"date":"2023-04-04","close":10976.3398},{"date":"2023-04-05","close":10941.3516},{"date":"2023-04-06","close":10846.3838},{"date":"2023-04-07","close":10946.3506},{"date":"2023-04-10","close":10871.375},{"date":"2023-04-11","close":10866.377},{"date":"2023-04-12","close":10936.3535},{"date":"2023-04-13","close":10996.334},{"date":"2023-04-14","close":11151.2822},{"date":"2023-04-17","close":11131.2891},{"date":"2023-04-18","close":11101.2988},{"date":"2023-04-19","close":11026.3232},{"date":"2023-04-20","close":11011.3281},{"date":"2023-04-21","close":10976.3398},{"date":"2023-04-24","close":11076.3066},{"date":"2023-04-25","close":11151.2822},{"date":"2023-04-26","close":11061.3115},{"date":"2023-04-27","close":10976.3398},{"date":"2023-04-28","close":11006.3301},{"date":"2023-05-02","close":10976.3398},{"date":"2023-05-03","close":10936.3535},{"date":"2023-05-04","close":11016.3271},{"date":"2023-05-08","close":11056.3135},{"date":"2023-05-09","close":11076.3066},{"date":"2023-05-10","close":11066.3105},{"date":"2023-05-11","close":11061.3115},{"date":"2023-05-12","close":11066.3105},{"date":"2023-05-15","close":11041.3184},{"date":"2023-05-16","close":11031.3223},{"date":"2023-05-17","close":11011.3281},{"date":"2023-05-18","close":11041.0},{"date":"2023-05-19","close":11046.3174},{"date":"2023-05-22","close":11131.2891},{"date":"2023-05-23","close":11046.3174},{"date":"2023-05-24","close":10956.0},{"date":"2023-05-25","close":10791.4023},{"date":"2023-05-26","close":10686.4365},{"date":"2023-05-30","close":10711.4287},{"date":"2023-05-31","close":10581.4717},{"date":"2023-06-01","close":10571.4756},{"date":"2023-06-02","close":10826.3906},{"date":"2023-06-05","close":10916.3604},{"date":"2023-06-07","close":10941.3516},{"date":"2023-06-08","close":10871.375},{"date":"2023-06-09","close":10911.3623},{"date":"2023-06-12","close":10931.3555},{"date":"2023-06-13","close":11056.3135},{"date":"2023-06-14","close":11006.3301},{"date":"2023-06-15","close":11031.3223},{"date":"2023-06-16","close":11186.2705},{"date":"2023-06-19","close":11146.2832},{"date":"2023-06-20","close":11056.3135},{"date":"2023-06-21","close":11046.3174},{"date":"2023-06-22","close":11096.2998},{"date":"2023-06-23","close":10916.3604},{"date":"2023-06-26","close":10936.3535},{"date":"2023-06-27","close":10886.3701},{"date":"2023-06-28","close":10941.3516},{"date":"2023-06-29","close":10911.3623},{"date":"2023-06-30","close":10891.3682},{"date":"2023-07-03","close":11131.0},{"date":"2023-07-04","close":11091.0},{"date":"2023-07-05","close":11141.0},{"date":"2023-07-06","close":10946.0},{"date":"2023-07-07","close":10711.4287},{"date":"2023-07-10","close":10771.4082},{"date":"2023-07-11","close":10931.0},{"date":"2023-07-12","close":10991.0},{"date":"2023-07-13","close":11226.0},{"date":"2023-07-14","close":11306.2305},{"date":"2023-07-17","close":11236.2539},{"date":"2023-07-18","close":11276.0},{"date":"2023-07-19","close":11366.21},{"date":"2023-07-20","close":11336.2207},{"date":"2023-07-21","close":11311.2285},{"date":"2023-07-24","close":11261.2451},{"date":"2023-07-25","close":11311.0},{"date":"2023-07-26","close":11301.2324},{"date":"2023-07-27","close":11406.0},{"date":"2023-07-28","close":11386.2031},{"date":"2023-07-31","close":11336.0},{"date":"2023-08-01","close":11406.0},{"date":"2023-08-02","close":11181.0},{"date":"2023-08-03","close":11051.3154},{"date":"2023-08-04","close":11096.2998},{"date":"2023-08-07","close":11096.2998},{"date":"2023-08-08","close":11056.3135},{"date":"2023-08-09","close":11001.332},{"date":"2023-08-10","close":11061.3115},{"date":"2023-08-11","close":11096.2998},{"date":"2023-08-14","close":10966.3438},{"date":"2023-08-16","close":10836.3867},{"date":"2023-08-17","close":10631.4551},{"date":"2023-08-18","close":10701.4316},{"date":"2023-08-21","close":10586.4707},{"date":"2023-08-22","close":10581.4717},{"date":"2023-08-23","close":10686.4365},{"date":"2023-08-24","close":10831.3887},{"date":"2023-08-25","close":10656.4473},{"date":"2023-08-28","close":10741.4189},{"date":"2023-08-29","close":10821.3916},{"date":"2023-08-30","close":10896.3672},{"date":"2023-08-31","close":10901.3652},{"date":"2023-09-01","close":10881.3721},{"date":"2023-09-04","close":10861.3789},{"date":"2023-09-05","close":10871.375},{"date":"2023-09-06","close":10726.4238},{"date":"2023-09-07","close":10641.4521},{"date":"2023-09-08","close":10671.4424},{"date":"2023-09-11","close":10741.4189},{"date":"2023-09-12","close":10796.4004},{"date":"2023-09-13","close":10786.4033},{"date":"2023-09-14","close":10816.3936},{"date":"2023-09-15","close":10961.3457},{"date":"2023-09-18","close":10831.3887},{"date":"2023-09-19","close":10816.3936},{"date":"2023-09-20","close":10791.4023},{"date":"2023-09-21","close":10661.4453},{"date":"2023-09-22","close":10611.4619},{"date":"2023-09-25","close":10606.4639},{"date":"2023-09-26","close":10436.5205},{"date":"2023-09-27","close":10406.5303},{"date":"2023-10-04","close":10041.6523},{"date":"2023-10-05","close":10151.6152},{"date":"2023-10-06","close":10261.5781},{"date":"2023-10-10","close":10356.5469},{"date":"2023-10-11","close":10576.4736},{"date":"2023-10-12","close":10606.4639},{"date":"2023-10-13","close":10521.4922},{"date":"2023-10-16","close":10306.5635},{"date":"2023-10-17","close":10381.5391},{"date":"2023-10-18","close":10411.5283},{"date":"2023-10-19","close":10241.585},{"date":"2023-10-20","close":10081.6387},{"date":"2023-10-23","close":10101.6318},{"date":"2023-10-24","close":10096.6338},{"date":"2023-10-25","close":10076.6406},{"date":"2023-10-26","close":9991.6689},{"date":"2023-10-27","close":10036.6533},{"date":"2023-10-30","close":9956.6807},{"date":"2023-10-31","close":9991.6689},{"date":"2023-11-01","close":10111.6289},{"date":"2023-11-02","close":10256.5801},{"date":"2023-11-03","close":10376.54},{"date":"2023-11-06","close":10511.4951},{"date":"2023-11-07","close":10401.5322},{"date":"2023-11-08","close":10336.5537},{"date":"2023-11-09","close":10386.5371},{"date":"2023-11-10","close":10291.5684},{"date":"2023-11-13","close":10276.5732},{"date":"2023-11-14","close":10421.5254},{"date":"2023-11-15","close":10701.4316},{"date":"2023-11-16","close":10671.4424},{"date":"2023-11-17","close":10701.4316},{"date":"2023-11-20","close":10826.3906},{"date":"2023-11-21","close":10811.3955},{"date":"2023-11-22","close":10781.4053},{"date":"2023-11-23","close":10746.417},{"date":"2023-11-24","close":10726.4238},{"date":"2023-11-27","close":10771.4082},{"date":"2023-11-28","close":10796.4004},{"date":"2023-11-29","close":10871.375},{"date":"2023-11-30","close":10906.3633},{"date":"2023-12-01","close":10811.3955},{"date":"2023-12-04","close":11021.3252},{"date":"2023-12-05","close":10741.4189},{"date":"2023-12-06","close":10886.3701},{"date":"2023-12-07","close":10811.3955},{"date":"2023-12-08","close":10926.3564},{"date":"2023-12-11","close":11056.3135},{"date":"2023-12-12","close":10946.3506},{"date":"2023-12-13","close":10931.3555},{"date":"2023-12-14","close":11056.3135},{"date":"2023-12-15","close":11176.2734},{"date":"2023-12-18","close":11226.2568},{"date":"2023-12-19","close":11146.2832},{"date":"2023-12-20","close":11236.2539},{"date":"2023-12-21","close":11356.2139},{"date":"2023-12-22","close":11396.2002},{"date":"2023-12-26","close":11451.1816},{"date":"2023-12-27","close":11446.1836},{"date":"2023-12-28","close":11481.1719},{"date":"2024-01-02","close":11446.1836},{"date":"2024-01-03","close":11386.2031},{"date":"2024-01-04","close":11311.2285},{"date":"2024-01-05","close":11316.2266},{"date":"2024-01-08","close":11326.2236},{"date":"2024-01-09","close":11276.2402},{"date":"2024-01-10","close":11256.2471},{"date":"2024-01-11","close":11436.1865},{"date":"2024-01-12","close":11416.1934},{"date":"2024-01-15","close":11481.1719},{"date":"2024-01-16","close":11291.2354},{"date":"2024-01-17","close":11261.2451},{"date":"2024-01-18","close":11116.0},{"date":"2024-01-19","close":11161.2783},{"date":"2024-01-22","close":11326.2236},{"date":"2024-01-23","close":11281.2383},{"date":"2024-01-24","close":11296.2334},{"date":"2024-01-25","close":11441.1855},{"date":"2024-01-26","close":11321.2256},{"date":"2024-01-29","close":11446.1836},{"date":"2024-01-30","close":11466.1768},{"date":"2024-01-31","close":11496.167},{"date":"2024-02-01","close":11476.1738},{"date":"2024-02-02","close":11446.1836},{"date":"2024-02-05","close":11356.2139},{"date":"2024-02-06","close":11401.1982},{"date":"2024-02-07","close":11486.1699},{"date":"2024-02-08","close":11401.1982},{"date":"2024-02-13","close":11526.1572},{"date":"2024-02-14","close":11346.2168},{"date":"2024-02-15","close":11386.2031},{"date":"2024-02-16","close":11491.1689},{"date":"2024-02-19","close":11506.1641},{"date":"2024-02-20","close":11606.1299},{"date":"2024-02-21","close":11651.1152},{"date":"2024-02-22","close":11651.1152},{"date":"2024-02-23","close":11786.0703},{"date":"2024-02-26","close":11836.0537},{"date":"2024-02-27","close":11696.1006},{"date":"2024-02-28","close":11821.0586},{"date":"2024-02-29","close":11756.0801},{"date":"2024-03-04","close":11886.0371},{"date":"2024-03-05","close":11831.0557},{"date":"2024-03-06","close":11926.0234},{"date":"2024-03-07","close":12000.999},{"date":"2024-03-08","close":12030.9883},{"date":"2024-03-11","close":12025.9902},{"date":"2024-03-12","close":11981.0049},{"date":"2024-03-13","close":12055.9805},{"date":"2024-03-14","close":12095.9668},{"date":"2024-03-15","close":12050.9824},{"date":"2024-03-18","close":11956.0137},{"date":"2024-03-19","close":12025.9902},{"date":"2024-03-20","close":11946.0166},{"date":"2024-03-21","close":12100.9648},{"date":"2024-03-22","close":12155.9473},{"date":"2024-03-25","close":12045.9834},{"date":"2024-03-26","close":12095.9668},{"date":"2024-03-27","close":12090.9688},{"date":"2024-03-28","close":12030.9883},{"date":"2024-03-29","close":12025.9902},{"date":"2024-04-01","close":12070.9756},{"date":"2024-04-02","close":12095.9668},{"date":"2024-04-03","close":11971.0088},{"date":"2024-04-04","close":12065.9766},{"date":"2024-04-05","close":12030.9883},{"date":"2024-04-08","close":11891.0352},{"date":"2024-04-09","close":12030.9883},{"date":"2024-04-11","close":11856.0469},{"date":"2024-04-12","close":11776.0732},{"date":"2024-04-15","close":11806.0635},{"date":"2024-04-16","close":11596.1338},{"date":"2024-04-17","close":11421.1924},{"date":"2024-04-18","close":11531.1553},{"date":"2024-04-19","close":11511.1621},{"date":"2024-04-22","close":11481.1719},{"date":"2024-04-23","close":11626.124},{"date":"2024-04-24","close":11771.0752},{"date":"2024-04-25","close":11656.1133},{"date":"2024-04-26","close":11676.1074},{"date":"2024-04-29","close":11776.0732},{"date":"2024-04-30","close":11766.0771},{"date":"2024-05-02","close":11771.0752},{"date":"2024-05-03","close":11871.042},{"date":"2024-05-07","close":11986.0039},{"date":"2024-05-08","close":11921.0254},{"date":"2024-05-09","close":11941.0186},{"date":"2024-05-10","close":11996.0},{"date":"2024-05-13","close":12055.9805},{"date":"2024-05-14","close":12120.959},{"date":"2024-05-16","close":12330.8887},{"date":"2024-05-17","close":12220.9258},{"date":"2024-05-20","close":12265.9102},{"date":"2024-05-21","close":12370.875},{"date":"2024-05-22","close":12350.8818},{"date":"2024-05-23","close":12280.9053},{"date":"2024-05-24","close":12185.9365},{"date":"2024-05-27","close":12275.9072},{"date":"2024-05-28","close":12245.917},{"date":"2024-05-29","close":12275.9072},{"date":"2024-05-30","close":11961.0117},{"date":"2024-05-31","close":12225.9238},{"date":"2024-06-03","close":12350.8818},{"date":"2024-06-04","close":12265.9102},{"date":"2024-06-05","close":12255.9141},{"date":"2024-06-07","close":12455.8467},{"date":"2024-06-10","close":12300.8984},{"date":"2024-06-11","close":12155.9473},{"date":"2024-06-12","close":12125.957},{"date":"2024-06-13","close":12225.9238},{"date":"2024-06-14","close":12075.9736},{"date":"2024-06-17","close":11876.04},{"date":"2024-06-18","close":11881.0391},{"date":"2024-06-19","close":12045.9834},{"date":"2024-06-20","close":11991.002},{"date":"2024-06-21","close":12020.9922},{"date":"2024-06-24","close":12005.9971},{"date":"2024-06-25","close":12155.9473},{"date":"2024-06-26","close":12075.9736},{"date":"2024-06-27","close":11991.002},{"date":"2024-06-28","close":12070.9756},{"date":"2024-07-01","close":12015.9932},{"date":"2024-07-02","close":12035.9873},{"date":"2024-07-03","close":12040.9854},{"date":"2024-07-04","close":12285.9033},{"date":"2024-07-05","close":12325.8906},{"date":"2024-07-08","close":12235.9199},{"date":"2024-07-09","close":12205.9307},{"date":"2024-07-10","close":12170.9424},{"date":"2024-07-11","close":12295.9004},{"date":"2024-07-12","close":12415.8604},{"date":"2024-07-15","close":12480.8389},{"date":"2024-07-16","close":12460.8457},{"date":"2024-07-17","close":12535.8203},{"date":"2024-07-18","close":12440.8516},{"date":"2024-07-19","close":12310.8955},{"date":"2024-07-22","close":12230.9219},{"date":"2024-07-23","close":12335.8867},{"date":"2024-07-24","close":12275.9072},{"date":"2024-07-25","close":12105.9639},{"date":"2024-07-26","close":12075.9736},{"date":"2024-07-29","close":12220.9258},{"date":"2024-07-30","close":12195.9336},{"date":"2024-07-31","close":12250.915},{"date":"2024-08-01","close":12390.8682},{"date":"2024-08-02","close":11821.0586},{"date":"2024-08-05","close":11421.1924},{"date":"2024-08-06","close":11611.1289},{"date":"2024-08-07","close":11711.0957},{"date":"2024-08-08","close":11751.082},{"date":"2024-08-09","close":11861.0449},{"date":"2024-08-12","close":11801.0654},{"date":"2024-08-13","close":11861.0449},{"date":"2024-08-14","close":11971.0088},{"date":"2024-08-16","close":12255.9141},{"date":"2024-08-19","close":12295.9004},{"date":"2024-08-20","close":12360.8789},{"date":"2024-08-21","close":12410.8623},{"date":"2024-08-22","close":12535.8203},{"date":"2024-08-23","close":12520.8252},{"date":"2024-08-26","close":12715.7607},{"date":"2024-08-27","close":12555.0},{"date":"2024-08-28","close":12645.7832},{"date":"2024-08-29","close":12685.7705},{"date":"2024-08-30","close":12635.7871},{"date":"2024-09-02","close":12685.7705},{"date":"2024-09-03","close":12750.749},{"date":"2024-09-04","close":12435.8535},{"date":"2024-09-05","close":12445.8506},{"date":"2024-09-06","close":12465.8438},{"date":"2024-09-09","close":12200.9316},{"date":"2024-09-10","close":12270.9082},{"date":"2024-09-11","close":12145.9502},{"date":"2024-09-12","close":12300.8984},{"date":"2024-09-13","close":12480.8389},{"date":"2024-09-19","close":12510.8291},{"date":"2024-09-20","close":12780.7383},{"date":"2024-09-23","close":12510.8291},{"date":"2024-09-24","close":12670.7754},{"date":"2024-09-25","close":12695.7666},{"date":"2024-09-26","close":12705.7637},{"date":"2024-09-27","close":12795.7334},{"date":"2024-09-30","close":12800.7324},{"date":"2024-10-02","close":12360.8789},{"date":"2024-10-04","close":12570.8086},{"date":"2024-10-07","close":12640.7852},{"date":"2024-10-08","close":12560.8115},{"date":"2024-10-10","close":12490.835},{"date":"2024-10-11","close":12565.8105},{"date":"2024-10-14","close":12480.8389},{"date":"2024-10-15","close":12610.7949},{"date":"2024-10-16","close":12460.8457},{"date":"2024-10-17","close":12485.8369},{"date":"2024-10-18","close":12535.8203},{"date":"2024-10-21","close":12545.8174},{"date":"2024-10-22","close":12350.8818},{"date":"2024-10-23","close":12315.8936},{"date":"2024-10-24","close":12235.9199},{"date":"2024-10-25","close":12240.9189},{"date":"2024-10-28","close":12290.9023},{"date":"2024-10-29","close":12410.8623},{"date":"2024-10-30","close":12265.0},{"date":"2024-10-31","close":12135.9541},{"date":"2024-11-01","close":12095.9668},{"date":"2024-11-04","close":12080.9717},{"date":"2024-11-05","close":12080.0},{"date":"2024-11-06","close":12120.959},{"date":"2024-11-07","close":12050.9824},{"date":"2024-11-08","close":12220.9258},{"date":"2024-11-11","close":11941.0186},{"date":"2024-11-12","close":12085.9707},{"date":"2024-11-13","close":11781.0723},{"date":"2024-11-14","close":11686.1035},{"date":"2024-11-15","close":11751.082},{"date":"2024-11-18","close":11821.0586},{"date":"2024-11-19","close":11896.0332},{"date":"2024-11-20","close":11841.0518},{"date":"2024-11-21","close":11701.0986},{"date":"2024-11-22","close":11731.0889},{"date":"2024-11-25","close":11886.0371},{"date":"2024-11-26","close":11671.1084},{"date":"2024-11-27","close":11836.0537},{"date":"2024-11-28","close":11946.0166},{"date":"2024-11-29","close":11996.0},{"date":"2024-12-02","close":11946.0166},{"date":"2024-12-03","close":12070.9756},{"date":"2024-12-04","close":12115.96},{"date":"2024-12-05","close":12195.9336},{"date":"2024-12-06","close":12195.9336},{"date":"2024-12-09","close":12190.9355},{"date":"2024-12-10","close":12205.9307},{"date":"2024-12-11","close":12105.9639},{"date":"2024-12-12","close":12225.9238},{"date":"2024-12-13","close":11936.0205},{"date":"2024-12-16","close":12030.9883},{"date":"2024-12-17","close":11951.0156},{"date":"2024-12-18","close":11961.0117},{"date":"2024-12-19","close":11696.1006},{"date":"2024-12-20","close":11561.1455},{"date":"2024-12-23","close":11591.1357},{"date":"2024-12-24","close":11586.1367},{"date":"2024-12-26","close":11671.1084},{"date":"2024-12-27","close":11676.1074},{"date":"2024-12-30","close":11581.1387},{"date":"2025-01-02","close":11666.1104},{"date":"2025-01-03","close":11641.1182},{"date":"2025-01-06","close":11746.084},{"date":"2025-01-07","close":11981.0049},{"date":"2025-01-08","close":11811.0615},{"date":"2025-01-09","close":11701.0986},{"date":"2025-01-10","close":11761.0791},{"date":"2025-01-13","close":11461.1787},{"date":"2025-01-14","close":11451.1816},{"date":"2025-01-15","close":11371.209},{"date":"2025-01-16","close":11501.165},{"date":"2025-01-17","close":11811.0615},{"date":"2025-01-20","close":11711.0957},{"date":"2025-01-21","close":11761.0791},{"date":"2025-01-22","close":12010.9951},{"date":"2025-01-23","close":11966.0107},{"date":"2025-01-24","close":12090.9688},{"date":"2025-01-31","close":12215.9268},{"date":"2025-02-03","close":11891.0352},{"date":"2025-02-04","close":12045.9834},{"date":"2025-02-05","close":12190.9355},{"date":"2025-02-06","close":12315.8936},{"date":"2025-02-07","close":12320.8916},{"date":"2025-02-10","close":12265.9102},{"date":"2025-02-11","close":12270.9082},{"date":"2025-02-12","close":12355.8799},{"date":"2025-02-13","close":12565.8105},{"date":"2025-02-14","close":12635.7871},{"date":"2025-02-17","close":12625.79},{"date":"2025-02-18","close":12605.7969},{"date":"2025-02-19","close":12585.8037},{"date":"2025-02-20","close":12450.8486},{"date":"2025-02-21","close":12615.7939},{"date":"2025-02-24","close":12710.7617},{"date":"2025-02-25","close":12650.7822},{"date":"2025-02-26","close":12555.8135},{"date":"2025-02-27","close":12735.7539},{"date":"2025-02-28","close":12445.8506},{"date":"2025-03-04","close":12755.7471},{"date":"2025-03-05","close":12710.7617},{"date":"2025-03-06","close":12980.6719},{"date":"2025-03-07","close":12885.7041},{"date":"2025-03-10","close":12855.7139},{"date":"2025-03-11","close":12735.7539},{"date":"2025-03-12","close":12555.8135},{"date":"2025-03-13","close":12680.7725},{"date":"2025-03-14","close":12655.7803},{"date":"2025-03-17","close":12820.7256},{"date":"2025-03-18","close":12985.6699},{"date":"2025-03-19","close":12920.6924},{"date":"2025-03-20","close":13060.6455},{"date":"2025-03-21","close":12965.6768},{"date":"2025-03-24","close":12790.7354},{"date":"2025-03-25","close":12885.7041},{"date":"2025-03-26","close":12805.7305},{"date":"2025-03-27","close":12810.7285},{"date":"2025-03-28","close":12680.7725},{"date":"2025-03-31","close":12465.8438},{"date":"2025-04-01","close":12440.8516},{"date":"2025-04-02","close":12635.7871},{"date":"2025-04-03","close":12225.9238},{"date":"2025-04-04","close":12330.8887},{"date":"2025-04-07","close":10971.3418},{"date":"2025-04-08","close":11221.2588},{"date":"2025-04-09","close":11386.2031},{"date":"2025-04-10","close":11646.1172},{"date":"2025-04-11","close":11721.0918},{"date":"2025-04-14","close":12040.9854},{"date":"2025-04-15","close":12300.8984},{"date":"2025-04-16","close":12180.9385},{"date":"2025-04-17","close":12330.8887},{"date":"2025-04-18","close":12660.7783},{"date":"2025-04-21","close":12465.8438},{"date":"2025-04-22","close":12640.7852},{"date":"2025-04-23","close":12600.7988},{"date":"2025-04-24","close":12675.7734},{"date":"2025-04-25","close":12710.7617},{"date":"2025-04-28","close":12695.7666},{"date":"2025-04-29","close":12820.7256},{"date":"2025-04-30","close":12945.6836},{"date":"2025-05-02","close":13290.5684},{"date":"2025-05-07","close":13060.6455},{"date":"2025-05-08","close":13130.6221},{"date":"2025-05-09","close":13115.627},{"date":"2025-05-12","close":13145.6172},{"date":"2025-05-13","close":13045.6504},{"date":"2025-05-14","close":13140.6182},{"date":"2025-05-15","close":13180.6055},{"date":"2025-05-16","close":13200.5986},{"date":"2025-05-19","close":13210.5957},{"date":"2025-05-20","close":13275.5732},{"date":"2025-05-21","close":13515.4941},{"date":"2025-05-22","close":13460.5117},{"date":"2025-05-23","close":13390.5352},{"date":"2025-05-26","close":13645.4502},{"date":"2025-05-27","close":13605.4639},{"date":"2025-05-28","close":13415.5273},{"date":"2025-05-29","close":13395.5332},{"date":"2025-05-30","close":13545.4834},{"date":"2025-06-02","close":13470.5088},{"date":"2025-06-04","close":13560.4785},{"date":"2025-06-05","close":13650.4482},{"date":"2025-06-09","close":13605.4639},{"date":"2025-06-10","close":13545.4834},{"date":"2025-06-11","close":13540.4854},{"date":"2025-06-12","close":13575.4736},{"date":"2025-06-13","close":13565.4766},{"date":"2025-06-16","close":13520.4922},{"date":"2025-06-17","close":13525.4902},{"date":"2025-06-18","close":13565.4766},{"date":"2025-06-19","close":13345.5508},{"date":"2025-06-20","close":13480.5049},{"date":"2025-06-23","close":13250.582},{"date":"2025-06-24","close":13460.5117},{"date":"2025-06-25","close":13605.4639},{"date":"2025-06-26","close":13540.4854},{"date":"2025-06-27","close":13665.4434},{"date":"2025-06-30","close":13815.3936},{"date":"2025-07-01","close":13775.4072},{"date":"2025-07-02","close":13785.4033},{"date":"2025-07-03","close":13770.4082},{"date":"2025-07-04","close":13715.4268},{"date":"2025-07-07","close":13625.457},{"date":"2025-07-08","close":13740.4189},{"date":"2025-07-09","close":13695.4336},{"date":"2025-07-10","close":13725.4238},{"date":"2025-07-11","close":13690.4355},{"date":"2025-07-14","close":13610.4619},{"date":"2025-07-15","close":13690.4355},{"date":"2025-07-16","close":13515.4941},{"date":"2025-07-17","close":13475.5068},{"date":"2025-07-18","close":13655.4473},{"date":"2025-07-21","close":13650.4482},{"date":"2025-07-22","close":13620.459},{"date":"2025-07-23","close":13855.3799},{"date":"2025-07-24","close":14025.3232},{"date":"2025-07-25","close":13995.334},{"date":"2025-07-28","close":13975.3408},{"date":"2025-07-29","close":13815.3936},{"date":"2025-07-30","close":13755.4141},{"date":"2025-07-31","close":13630.4551},{"date":"2025-08-01","close":13480.5049},{"date":"2025-08-04","close":13415.5273},{"date":"2025-08-05","close":13600.4648},{"date":"2025-08-06","close":13585.4707},{"date":"2025-08-07","close":13660.4453},{"date":"2025-08-08","close":13775.4072},{"date":"2025-08-11","close":13920.3584},{"date":"2025-08-12","close":13800.3984},{"date":"2025-08-13","close":13865.377},{"date":"2025-08-14","close":13990.335},{"date":"2025-08-18","close":14160.2783},{"date":"2025-08-19","close":14125.29},{"date":"2025-08-20","close":14070.3086},{"date":"2025-08-21","close":14080.3057},{"date":"2025-08-22","close":14110.2949},{"date":"2025-08-25","close":14230.2549},{"date":"2025-08-26","close":14150.2822},{"date":"2025-08-27","close":14005.3301},{"date":"2025-08-28","close":14095.3008},{"date":"2025-08-29","close":13995.334},{"date":"2025-09-01","close":14060.3115},{"date":"2025-09-02","close":14020.3252},{"date":"2025-09-03","close":13765.4102},{"date":"2025-09-04","close":13840.3857},{"date":"2025-09-05","close":13940.3516},{"date":"2025-09-08","close":14100.2988},{"date":"2025-09-09","close":14065.3105},{"date":"2025-09-10","close":14210.2617},{"date":"2025-09-11","close":14225.2568},{"date":"2025-09-12","close":14265.2441},{"date":"2025-09-15","close":14340.2188},{"date":"2025-09-16","close":14365.21},{"date":"2025-09-17","close":14275.2402},{"date":"2025-09-18","close":14230.2549},{"date":"2025-09-19","close":14230.2549},{"date":"2025-09-22","close":14230.2549},{"date":"2025-09-23","close":14195.2666},{"date":"2025-09-24","close":14280.2383},{"date":"2025-09-25","close":14240.252},{"date":"2025-09-26","close":14045.3174},{"date":"2025-09-29","close":14095.3008},{"date":"2025-09-30","close":14100.2988},{"date":"2025-10-01","close":14205.2637},{"date":"2025-10-02","close":14350.2158},{"date":"2025-10-10","close":14285.2373},{"date":"2025-10-13","close":14295.2334},{"date":"2025-10-14","close":14125.29},{"date":"2025-10-15","close":14285.2373},{"date":"2025-10-16","close":14275.2402},{"date":"2025-10-17","close":14325.2236},{"date":"2025-10-20","close":14320.2256},{"date":"2025-10-21","close":14480.1719},{"date":"2025-10-22","close":14545.1504},{"date":"2025-10-23","close":14400.1982},{"date":"2025-10-24","close":14505.1641},{"date":"2025-10-27","close":14665.1104},{"date":"2025-10-28","close":14585.1367},{"date":"2025-10-29","close":14580.1387},{"date":"2025-10-30","close":14635.1201},{"date":"2025-10-31","close":14455.1807},{"date":"2025-11-03","close":14510.1621},{"date":"2025-11-04","close":14370.209},{"date":"2025-11-05","close":14320.2256},{"date":"2025-11-06","close":14290.2354},{"date":"2025-11-07","close":14305.2305},{"date":"2025-11-10","close":14435.1875},{"date":"2025-11-11","close":14365.21},{"date":"2025-11-12","close":14510.1621},{"date":"2025-11-13","close":14715.0938},{"date":"2025-11-14","close":14725.0908},{"date":"2025-11-17","close":14510.1621},{"date":"2025-11-18","close":14285.2373},{"date":"2025-11-19","close":14050.3154},{"date":"2025-11-20","close":14110.2949},{"date":"2025-11-21","close":14155.2803},{"date":"2025-11-24","close":14145.2832},{"date":"2025-11-25","close":14080.3057},{"date":"2025-11-26","close":14270.2422},{"date":"2025-11-27","close":14445.1836},{"date":"2025-11-28","close":14345.2168},{"date":"2025-12-01","close":14330.2217},{"date":"2025-12-02","close":14465.1768},{"date":"2025-12-03","close":14445.1836},{"date":"2025-12-04","close":14655.1133},{"date":"2025-12-05","close":14590.1357},{"date":"2025-12-08","close":14640.1191},{"date":"2025-12-09","close":14580.1387},{"date":"2025-12-10","close":14575.1406},{"date":"2025-12-11","close":14595.1338},{"date":"2025-12-12","close":14835.0537},{"date":"2025-12-15","close":14800.0654},{"date":"2025-12-16","close":14725.0908},{"date":"2025-12-17","close":14705.0967},{"date":"2025-12-18","close":14720.0918},{"date":"2025-12-19","close":14705.0967},{"date":"2025-12-22","close":14710.0957},{"date":"2025-12-23","close":14915.0273},{"date":"2025-12-24","close":14950.0156},{"date":"2025-12-26","close":14995.0},{"date":"2025-12-29","close":14890.0},{"date":"2025-12-30","close":14965.0},{"date":"2026-01-02","close":15020.0},{"date":"2026-01-05","close":14930.0},{"date":"2026-01-06","close":15225.0},{"date":"2026-01-07","close":15245.0},{"date":"2026-01-08","close":15145.0},{"date":"2026-01-09","close":15080.0},{"date":"2026-01-12","close":15210.0},{"date":"2026-01-13","close":15315.0},{"date":"2026-01-14","close":15375.0},{"date":"2026-01-15","close":15405.0},{"date":"2026-01-16","close":15460.0},{"date":"2026-01-19","close":15355.0},{"date":"2026-01-20","close":15285.0},{"date":"2026-01-21","close":15255.0},{"date":"2026-01-22","close":15355.0},{"date":"2026-01-23","close":15465.0},{"date":"2026-01-26","close":15555.0},{"date":"2026-01-27","close":15605.0},{"date":"2026-01-28","close":15870.0},{"date":"2026-01-29","close":15680.0},{"date":"2026-01-30","close":15510.0},{"date":"2026-02-02","close":15450.0},{"date":"2026-02-03","close":15735.0},{"date":"2026-02-04","close":15775.0},{"date":"2026-02-05","close":15850.0},{"date":"2026-02-06","close":15645.0},{"date":"2026-02-09","close":15825.0},{"date":"2026-02-10","close":16065.0},{"date":"2026-02-11","close":16305.0},{"date":"2026-02-12","close":16280.0},{"date":"2026-02-13","close":16015.0},{"date":"2026-02-19","close":16200.0},{"date":"2026-02-20","close":16100.0},{"date":"2026-02-23","close":16055.0},{"date":"2026-02-24","close":16145.0},{"date":"2026-02-25","close":16235.0},{"date":"2026-02-26","close":16305.0},{"date":"2026-02-27","close":16180.0},{"date":"2026-03-03","close":15945.0},{"date":"2026-03-04","close":15375.0},{"date":"2026-03-05","close":15355.0},{"date":"2026-03-06","close":15300.0},{"date":"2026-03-09","close":14685.0},{"date":"2026-03-10","close":15150.0},{"date":"2026-03-11","close":15255.0},{"date":"2026-03-12","close":15030.0},{"date":"2026-03-13","close":14975.0},{"date":"2026-03-16","close":14965.0},{"date":"2026-03-17","close":14970.0},{"date":"2026-03-18","close":15235.0},{"date":"2026-03-19","close":14805.0},{"date":"2026-03-20","close":14860.0},{"date":"2026-03-23","close":14300.0},{"date":"2026-03-24","close":14515.0},{"date":"2026-03-25","close":14775.0},{"date":"2026-03-26","close":14810.0},{"date":"2026-03-27","close":14720.0},{"date":"2026-03-30","close":14395.0},{"date":"2026-03-31","close":14395.0},{"date":"2026-04-01","close":14890.0},{"date":"2026-04-02","close":14845.0},{"date":"2026-04-03","close":14740.0},{"date":"2026-04-06","close":14955.0},{"date":"2026-04-07","close":14925.0},{"date":"2026-04-08","close":15580.0},{"date":"2026-04-09","close":15375.0},{"date":"2026-04-10","close":15340.0},{"date":"2026-04-13","close":15465.0},{"date":"2026-04-14","close":15725.0},{"date":"2026-04-15","close":15920.0},{"date":"2026-04-16","close":15900.0},{"date":"2026-04-17","close":15815.0},{"date":"2026-04-20","close":15800.0},{"date":"2026-04-21","close":15930.0},{"date":"2026-04-22","close":15745.0},{"date":"2026-04-23","close":15580.0},{"date":"2026-04-24","close":15525.0},{"date":"2026-04-27","close":15560.0},{"date":"2026-04-28","close":15450.0},{"date":"2026-04-29","close":15510.0},{"date":"2026-04-30","close":15205.0},{"date":"2026-05-04","close":15575.0},{"date":"2026-05-06","close":15650.0},{"date":"2026-05-07","close":15975.0},{"date":"2026-05-08","close":15785.0},{"date":"2026-05-11","close":15810.0},{"date":"2026-05-12","close":15690.0},{"date":"2026-05-13","close":15810.0},{"date":"2026-05-14","close":15800.0},{"date":"2026-05-15","close":15600.0},{"date":"2026-05-18","close":15370.0},{"date":"2026-05-19","close":15665.0},{"date":"2026-05-20","close":15490.0},{"date":"2026-05-21","close":15780.0},{"date":"2026-05-22","close":15975.0},{"date":"2026-05-26","close":15760.0},{"date":"2026-05-27","close":16000.0},{"date":"2026-05-28","close":15850.0},{"date":"2026-05-29","close":15995.0},{"date":"2026-06-01","close":15990.0},{"date":"2026-06-02","close":15950.0},{"date":"2026-06-04","close":15850.0},{"date":"2026-06-05","close":15960.0},{"date":"2026-06-08","close":15645.0},{"date":"2026-06-09","close":15730.0},{"date":"2026-06-10","close":15625.0},{"date":"2026-06-11","close":15595.0},{"date":"2026-06-12","close":15875.0},{"date":"2026-06-15","close":16250.0},{"date":"2026-06-16","close":16105.0},{"date":"2026-06-17","close":16200.0},{"date":"2026-06-18","close":16200.0},{"date":"2026-06-19","close":16055.0},{"date":"2026-06-22","close":16070.0},{"date":"2026-06-23","close":15860.0},{"date":"2026-06-24","close":15980.0},{"date":"2026-06-25","close":15900.0},{"date":"2026-06-26","close":15840.0},{"date":"2026-06-29","close":15890.0},{"date":"2026-06-30","close":15915.0},{"date":"2026-07-01","close":16085.0},{"date":"2026-07-02","close":15995.0},{"date":"2026-07-03","close":16255.0},{"date":"2026-07-06","close":16240.0},{"date":"2026-07-07","close":16180.0},{"date":"2026-07-08","close":16110.0},{"date":"2026-07-09","close":16065.0},{"date":"2026-07-10","close":16130.0},{"date":"2026-07-13","close":15960.0},{"date":"2026-07-14","close":15975.0},{"date":"2026-07-15","close":16165.0},{"date":"2026-07-16","close":16215.0},{"date":"2026-07-20","close":15930.0},{"date":"2026-07-21","close":15975.0},{"date":"2026-07-22","close":16115.0},{"date":"2026-07-23","close":16140.0},{"date":"2026-07-24","close":15800.0},{"date":"2026-07-27","close":16245.0},{"date":"2026-07-28","close":15950.0},{"date":"2026-07-29","close":16035.0},{"date":"2026-07-30","close":15985.0},{"date":"2026-07-31","close":16480.0},{"date":"2026-08-03","close":16475.0},{"date":"2026-08-04","close":16490.0},{"date":"2026-08-05","close":16670.0},{"date":"2026-08-06","close":16505.0},{"date":"2026-08-07","close":16515.0},{"date":"2026-08-10","close":16665.0},{"date":"2026-08-11","close":16700.0},{"date":"2026-08-12","close":16700.0},{"date":"2026-08-13","close":16710.0},{"date":"2026-08-14","close":16785.0},{"date":"2026-08-18","close":16600.0},{"date":"2026-08-19","close":16465.0},{"date":"2026-08-20","close":16620.0},{"date":"2026-08-21","close":16595.0},{"date":"2026-08-24","close":16490.0},{"date":"2026-08-25","close":16530.0},{"date":"2026-08-26","close":16640.0},{"date":"2026-08-27","close":16585.0},{"date":"2026-08-28","close":16680.0},{"date":"2026-08-31","close":16460.0},{"date":"2026-09-01","close":16495.0},{"date":"2026-09-02","close":16265.0},{"date":"2026-09-03","close":16415.0},{"date":"2026-09-04","close":16540.0},{"date":"2026-09-07","close":16490.0},{"date":"2026-09-08","close":16465.0},{"date":"2026-09-09","close":16445.0},{"date":"2026-09-10","close":16310.0},{"date":"2026-09-11","close":16350.0},{"date":"2026-09-14","close":16160.0},{"date":"2026-09-15","close":16245.0},{"date":"2026-09-16","close":16270.0},{"date":"2026-09-17","close":16270.0},{"date":"2026-09-18","close":16340.0},{"date":"2026-09-21","close":16150.0},{"date":"2026-09-22","close":16215.0},{"date":"2026-09-23","close":16205.0},{"date":"2026-09-28","close":16115.0},{"date":"2026-09-29","close":16150.0},{"date":"2026-09-30","close":16145.0},{"date":"2026-10-01","close":16065.0},{"date":"2026-10-02","close":15915.0},{"date":"2026-10-06","close":16015.0},{"date":"2026-10-07","close":15940.0},{"date":"2026-10-08","close":15695.0},{"date":"2026-10-12","close":15840.0},{"date":"2026-10-13","close":15830.0},{"date":"2026-10-14","close":15865.0},{"date":"2026-10-15","close":15810.0},{"date":"2026-10-16","close":15900.0},{"date":"2026-10-19","close":15985.0},{"date":"2026-10-20","close":15765.0},{"date":"2026-10-21","close":15900.0},{"date":"2026-10-22","close":15940.0},{"date":"2026-10-23","close":15795.0}],"chart_data":[{"date":"2024-10-23","open":12356,"high":12386,"low":12301,"close":12316,"volume":5791},{"date":"2024-10-24","open":12246,"high":12281,"low":12146,"close":12236,"volume":4426},{"date":"2024-10-25","open":12236,"high":12321,"low":12221,"close":12241,"volume":5876},{"date":"2024-10-28","open":12271,"high":12396,"low":12196,"close":12291,"volume":10682},{"date":"2024-10-29","open":12386,"high":12426,"low":12346,"close":12411,"volume":6469},{"date":"2024-10-30","open":12400,"high":12400,"low":12245,"close":12265,"volume":6097},{"date":"2024-10-31","open":12231,"high":12231,"low":12131,"close":12136,"volume":5134},{"date":"2024-11-01","open":12121,"high":12161,"low":11952,"close":12096,"volume":9961},{"date":"2024-11-04","open":12086,"high":12231,"low":11922,"close":12081,"volume":64681},{"date":"2024-11-05","open":12095,"high":12155,"low":12015,"close":12080,"volume":17457},{"date":"2024-11-06","open":12206,"high":12271,"low":12036,"close":12121,"volume":8514},{"date":"2024-11-07","open":12071,"high":12071,"low":11912,"close":12051,"volume":5050},{"date":"2024-11-08","open":12156,"high":12351,"low":12151,"close":12221,"volume":6705},{"date":"2024-11-11","open":12105,"high":12155,"low":11931,"close":11941,"volume":12166},{"date":"2024-11-12","open":12001,"high":12206,"low":11997,"close":12086,"volume":8468},{"date":"2024-11-13","open":11911,"high":11911,"low":11741,"close":11781,"volume":5875},{"date":"2024-11-14","open":11831,"high":11831,"low":11671,"close":11686,"volume":6639},{"date":"2024-11-15","open":11836,"high":11846,"low":11726,"close":11751,"volume":5447},{"date":"2024-11-18","open":11796,"high":11831,"low":11711,"close":11821,"volume":6840},{"date":"2024-11-19","open":11851,"high":11961,"low":11796,"close":11896,"volume":9357},{"date":"2024-11-20","open":11896,"high":11896,"low":11741,"close":11841,"volume":4171},{"date":"2024-11-21","open":11786,"high":11786,"low":11641,"close":11701,"volume":12789},{"date":"2024-11-22","open":11766,"high":11821,"low":11636,"close":11731,"volume":9239},{"date":"2024-11-25","open":11936,"high":11961,"low":11786,"close":11886,"volume":10568},{"date":"2024-11-26","open":11886,"high":11886,"low":11636,"close":11671,"volume":4798},{"date":"2024-11-27","open":11886,"high":11886,"low":11731,"close":11836,"volume":6688},{"date":"2024-11-28","open":11841,"high":11951,"low":11791,"close":11946,"volume":4075},{"date":"2024-11-29","open":12000,"high":12010,"low":11841,"close":11996,"volume":3655},{"date":"2024-12-02","open":11946,"high":12050,"low":11936,"close":11946,"volume":8700},{"date":"2024-12-03","open":12051,"high":12116,"low":11947,"close":12071,"volume":38418},{"date":"2024-12-04","open":12151,"high":12151,"low":11977,"close":12116,"volume":13302},{"date":"2024-12-05","open":12136,"high":12241,"low":12121,"close":12196,"volume":6069},{"date":"2024-12-06","open":12246,"high":12311,"low":12146,"close":12196,"volume":5365},{"date":"2024-12-09","open":12226,"high":12236,"low":12141,"close":12191,"volume":17085},{"date":"2024-12-10","open":12206,"high":12221,"low":12116,"close":12206,"volume":8894},{"date":"2024-12-11","open":12136,"high":12136,"low":12091,"close":12106,"volume":7616},{"date":"2024-12-12","open":12241,"high":12241,"low":12151,"close":12226,"volume":6650},{"date":"2024-12-13","open":12035,"high":12065,"low":11926,"close":11936,"volume":5599},{"date":"2024-12-16","open":12031,"high":12086,"low":11972,"close":12031,"volume":9149},{"date":"2024-12-17","open":12020,"high":12050,"low":11896,"close":11951,"volume":8616},{"date":"2024-12-18","open":12025,"high":12025,"low":11881,"close":11961,"volume":6499},{"date":"2024-12-19","open":11726,"high":11781,"low":11676,"close":11696,"volume":6413},{"date":"2024-12-20","open":11696,"high":11696,"low":11446,"close":11561,"volume":12581},{"date":"2024-12-23","open":11576,"high":11606,"low":11521,"close":11591,"volume":10354},{"date":"2024-12-24","open":11591,"high":11606,"low":11486,"close":11586,"volume":10482},{"date":"2024-12-26","open":11561,"high":11776,"low":11521,"close":11671,"volume":14364},{"date":"2024-12-27","open":11666,"high":11701,"low":11591,"close":11676,"volume":7851},{"date":"2024-12-30","open":11671,"high":11676,"low":11561,"close":11581,"volume":10866},{"date":"2025-01-02","open":11636,"high":11821,"low":11626,"close":11666,"volume":18663},{"date":"2025-01-03","open":11641,"high":11766,"low":11641,"close":11641,"volume":16658},{"date":"2025-01-06","open":11706,"high":11856,"low":11691,"close":11746,"volume":63830},{"date":"2025-01-07","open":11856,"high":11981,"low":11746,"close":11981,"volume":26067},{"date":"2025-01-08","open":11991,"high":12050,"low":11746,"close":11811,"volume":4774},{"date":"2025-01-09","open":11811,"high":11811,"low":11651,"close":11701,"volume":3581},{"date":"2025-01-10","open":11691,"high":11786,"low":11676,"close":11761,"volume":3018},{"date":"2025-01-13","open":11621,"high":11626,"low":11391,"close":11461,"volume":17061},{"date":"2025-01-14","open":11516,"high":11546,"low":11051,"close":11451,"volume":78371},{"date":"2025-01-15","open":11426,"high":11581,"low":11351,"close":11371,"volume":17244},{"date":"2025-01-16","open":11581,"high":11761,"low":11446,"close":11501,"volume":26087},{"date":"2025-01-17","open":11656,"high":11811,"low":11546,"close":11811,"volume":23093},{"date":"2025-01-20","open":11811,"high":11921,"low":11691,"close":11711,"volume":14009},{"date":"2025-01-21","open":11886,"high":12075,"low":11726,"close":11761,"volume":19795},{"date":"2025-01-22","open":12011,"high":12156,"low":11902,"close":12011,"volume":13687},{"date":"2025-01-23","open":11971,"high":12035,"low":11866,"close":11966,"volume":15548},{"date":"2025-01-24","open":12101,"high":12176,"low":11992,"close":12091,"volume":16159},{"date":"2025-01-31","open":12106,"high":12256,"low":12106,"close":12216,"volume":33499},{"date":"2025-02-03","open":11891,"high":11896,"low":11641,"close":11891,"volume":30248},{"date":"2025-02-04","open":12016,"high":12201,"low":12016,"close":12046,"volume":13439},{"date":"2025-02-05","open":12136,"high":12241,"low":12001,"close":12191,"volume":20777},{"date":"2025-02-06","open":12251,"high":12386,"low":12201,"close":12316,"volume":10653},{"date":"2025-02-07","open":12321,"high":12391,"low":12001,"close":12321,"volume":63818},{"date":"2025-02-10","open":12321,"high":12371,"low":12201,"close":12266,"volume":11107},{"date":"2025-02-11","open":12321,"high":12521,"low":12226,"close":12271,"volume":8007},{"date":"2025-02-12","open":12316,"high":12376,"low":12281,"close":12356,"volume":8090},{"date":"2025-02-13","open":12336,"high":12591,"low":12336,"close":12566,"volume":6280},{"date":"2025-02-14","open":12611,"high":12641,"low":12516,"close":12636,"volume":6561},{"date":"2025-02-17","open":12601,"high":12711,"low":12566,"close":12626,"volume":10331},{"date":"2025-02-18","open":12471,"high":12681,"low":12471,"close":12606,"volume":10865},{"date":"2025-02-19","open":12601,"high":12721,"low":12501,"close":12586,"volume":5776},{"date":"2025-02-20","open":12586,"high":12636,"low":12451,"close":12451,"volume":5087},{"date":"2025-02-21","open":12541,"high":12651,"low":12541,"close":12616,"volume":4076},{"date":"2025-02-24","open":12611,"high":12751,"low":12516,"close":12711,"volume":12963},{"date":"2025-02-25","open":12636,"high":12661,"low":12516,"close":12651,"volume":7696},{"date":"2025-02-26","open":12591,"high":12681,"low":12536,"close":12556,"volume":10029},{"date":"2025-02-27","open":12556,"high":12736,"low":12556,"close":12736,"volume":8442},{"date":"2025-02-28","open":12466,"high":12536,"low":12326,"close":12446,"volume":6468},{"date":"2025-03-04","open":12496,"high":12761,"low":12496,"close":12756,"volume":22787},{"date":"2025-03-05","open":12726,"high":12736,"low":12556,"close":12711,"volume":18455},{"date":"2025-03-06","open":12736,"high":12991,"low":12736,"close":12981,"volume":1814298},{"date":"2025-03-07","open":12826,"high":12961,"low":12791,"close":12886,"volume":25208},{"date":"2025-03-10","open":12906,"high":12916,"low":12776,"close":12856,"volume":9829},{"date":"2025-03-11","open":12646,"high":12771,"low":12506,"close":12736,"volume":33403},{"date":"2025-03-12","open":12646,"high":12646,"low":12496,"close":12556,"volume":11617},{"date":"2025-03-13","open":12531,"high":12756,"low":12531,"close":12681,"volume":10823},{"date":"2025-03-14","open":12681,"high":12691,"low":12566,"close":12656,"volume":6287},{"date":"2025-03-17","open":12656,"high":12841,"low":12656,"close":12821,"volume":9125},{"date":"2025-03-18","open":12821,"high":13251,"low":12821,"close":12986,"volume":7672},{"date":"2025-03-19","open":12951,"high":13071,"low":12921,"close":12921,"volume":6478},{"date":"2025-03-20","open":12966,"high":13071,"low":12966,"close":13061,"volume":8838},{"date":"2025-03-21","open":12953,"high":13006,"low":12876,"close":12966,"volume":5071},{"date":"2025-03-24","open":12931,"high":12946,"low":12791,"close":12791,"volume":10225},{"date":"2025-03-25","open":12791,"high":12886,"low":12786,"close":12886,"volume":8787},{"date":"2025-03-26","open":12886,"high":12976,"low":12801,"close":12806,"volume":6948},{"date":"2025-03-27","open":12676,"high":12851,"low":12676,"close":12811,"volume":6593},{"date":"2025-03-28","open":12766,"high":12766,"low":12631,"close":12681,"volume":4955},{"date":"2025-03-31","open":12606,"high":12606,"low":12466,"close":12466,"volume":13800},{"date":"2025-04-01","open":12471,"high":12601,"low":12426,"close":12441,"volume":16094},{"date":"2025-04-02","open":12471,"high":13051,"low":12446,"close":12636,"volume":154858},{"date":"2025-04-03","open":12401,"high":12566,"low":12221,"close":12226,"volume":36127},{"date":"2025-04-04","open":12291,"high":12366,"low":11917,"close":12331,"volume":15139},{"date":"2025-04-07","open":11821,"high":11821,"low":10866,"close":10971,"volume":51790},{"date":"2025-04-08","open":10976,"high":12065,"low":10846,"close":11221,"volume":60330},{"date":"2025-04-09","open":11226,"high":11591,"low":11226,"close":11386,"volume":11061},{"date":"2025-04-10","open":11541,"high":12260,"low":11421,"close":11646,"volume":20301},{"date":"2025-04-11","open":11466,"high":11781,"low":11466,"close":11721,"volume":12727},{"date":"2025-04-14","open":11772,"high":12066,"low":11772,"close":12041,"volume":7996},{"date":"2025-04-15","open":12256,"high":12301,"low":12096,"close":12301,"volume":9097},{"date":"2025-04-16","open":12266,"high":12361,"low":12111,"close":12181,"volume":17780},{"date":"2025-04-17","open":12206,"high":12426,"low":12201,"close":12331,"volume":14550},{"date":"2025-04-18","open":12296,"high":12691,"low":12291,"close":12661,"volume":14837},{"date":"2025-04-21","open":12556,"high":12641,"low":12391,"close":12466,"volume":10452},{"date":"2025-04-22","open":12466,"high":12691,"low":12466,"close":12641,"volume":8731},{"date":"2025-04-23","open":12621,"high":12776,"low":12526,"close":12601,"volume":9471},{"date":"2025-04-24","open":12566,"high":12766,"low":12566,"close":12676,"volume":6189},{"date":"2025-04-25","open":12651,"high":12886,"low":12651,"close":12711,"volume":10470},{"date":"2025-04-28","open":12711,"high":12806,"low":12626,"close":12696,"volume":16586},{"date":"2025-04-29","open":12831,"high":12901,"low":12716,"close":12821,"volume":12802},{"date":"2025-04-30","open":12871,"high":12946,"low":12811,"close":12946,"volume":7103},{"date":"2025-05-02","open":12806,"high":13291,"low":12806,"close":13291,"volume":91240},{"date":"2025-05-07","open":13296,"high":13296,"low":13021,"close":13061,"volume":46711},{"date":"2025-05-08","open":13051,"high":13256,"low":12916,"close":13131,"volume":31925},{"date":"2025-05-09","open":13096,"high":13131,"low":12981,"close":13116,"volume":9414},{"date":"2025-05-12","open":13126,"high":13326,"low":13121,"close":13146,"volume":16918},{"date":"2025-05-13","open":13146,"high":13156,"low":12926,"close":13046,"volume":12133},{"date":"2025-05-14","open":13011,"high":13176,"low":12986,"close":13141,"volume":5897},{"date":"2025-05-15","open":13106,"high":13306,"low":13106,"close":13181,"volume":8186},{"date":"2025-05-16","open":13146,"high":13286,"low":13136,"close":13201,"volume":10337},{"date":"2025-05-19","open":13201,"high":13261,"low":13101,"close":13211,"volume":13029},{"date":"2025-05-20","open":13236,"high":13391,"low":13236,"close":13276,"volume":11951},{"date":"2025-05-21","open":13400,"high":13540,"low":13400,"close":13515,"volume":14013},{"date":"2025-05-22","open":13516,"high":13596,"low":13426,"close":13461,"volume":12733},{"date":"2025-05-23","open":13401,"high":13456,"low":13361,"close":13391,"volume":3809},{"date":"2025-05-26","open":13485,"high":13670,"low":13465,"close":13645,"volume":9271},{"date":"2025-05-27","open":13565,"high":13640,"low":13500,"close":13605,"volume":8719},{"date":"2025-05-28","open":13546,"high":13546,"low":13351,"close":13416,"volume":6957},{"date":"2025-05-29","open":13376,"high":13526,"low":13346,"close":13396,"volume":10084},{"date":"2025-05-30","open":13405,"high":13580,"low":13405,"close":13545,"volume":9516},{"date":"2025-06-02","open":13466,"high":13516,"low":13396,"close":13471,"volume":19213},{"date":"2025-06-04","open":13470,"high":13630,"low":13405,"close":13560,"volume":42746},{"date":"2025-06-05","open":13590,"high":13720,"low":13560,"close":13650,"volume":18009},{"date":"2025-06-09","open":13535,"high":13715,"low":13510,"close":13605,"volume":14420},{"date":"2025-06-10","open":13565,"high":13660,"low":13520,"close":13545,"volume":12302},{"date":"2025-06-11","open":13535,"high":13640,"low":13485,"close":13540,"volume":9353},{"date":"2025-06-12","open":13575,"high":13680,"low":13560,"close":13575,"volume":8160},{"date":"2025-06-13","open":13585,"high":13780,"low":13365,"close":13565,"volume":10939},{"date":"2025-06-16","open":13510,"high":13590,"low":13460,"close":13520,"volume":9434},{"date":"2025-06-17","open":13525,"high":13630,"low":13510,"close":13525,"volume":8321},{"date":"2025-06-18","open":13450,"high":13620,"low":13435,"close":13565,"volume":3682},{"date":"2025-06-19","open":13481,"high":13521,"low":13346,"close":13346,"volume":4899},{"date":"2025-06-20","open":13411,"high":13536,"low":13406,"close":13481,"volume":16730},{"date":"2025-06-23","open":13346,"high":13346,"low":13156,"close":13251,"volume":20016},{"date":"2025-06-24","open":13331,"high":13516,"low":13331,"close":13461,"volume":12181},{"date":"2025-06-25","open":13505,"high":13605,"low":13505,"close":13605,"volume":7018},{"date":"2025-06-26","open":13535,"high":13555,"low":13445,"close":13540,"volume":6858},{"date":"2025-06-27","open":13600,"high":13905,"low":13590,"close":13665,"volume":19068},{"date":"2025-06-30","open":13715,"high":13840,"low":13695,"close":13815,"volume":17426},{"date":"2025-07-01","open":13795,"high":13805,"low":13705,"close":13775,"volume":25301},{"date":"2025-07-02","open":13735,"high":13850,"low":13640,"close":13785,"volume":49675},{"date":"2025-07-03","open":13745,"high":13820,"low":13695,"close":13770,"volume":23030},{"date":"2025-07-04","open":13730,"high":13770,"low":13670,"close":13715,"volume":6253},{"date":"2025-07-07","open":13755,"high":13805,"low":13625,"close":13625,"volume":11142},{"date":"2025-07-08","open":13635,"high":13875,"low":13635,"close":13740,"volume":8784},{"date":"2025-07-09","open":13630,"high":13710,"low":13620,"close":13695,"volume":14377},{"date":"2025-07-10","open":13750,"high":13825,"low":13695,"close":13725,"volume":10460},{"date":"2025-07-11","open":13750,"high":13797,"low":13685,"close":13690,"volume":13051},{"date":"2025-07-14","open":13690,"high":13690,"low":13575,"close":13610,"volume":15529},{"date":"2025-07-15","open":13685,"high":13715,"low":13630,"close":13690,"volume":5541},{"date":"2025-07-16","open":13595,"high":13600,"low":13515,"close":13515,"volume":10758},{"date":"2025-07-17","open":13506,"high":13511,"low":13431,"close":13476,"volume":14044},{"date":"2025-07-18","open":13635,"high":13675,"low":13615,"close":13655,"volume":14946},{"date":"2025-07-21","open":13680,"high":13720,"low":13605,"close":13650,"volume":15180},{"date":"2025-07-22","open":13740,"high":13750,"low":13615,"close":13620,"volume":10790},{"date":"2025-07-23","open":13725,"high":13905,"low":13710,"close":13855,"volume":10237},{"date":"2025-07-24","open":13935,"high":14045,"low":13910,"close":14025,"volume":11480},{"date":"2025-07-25","open":14055,"high":14090,"low":13960,"close":13995,"volume":4284},{"date":"2025-07-28","open":13995,"high":14035,"low":13920,"close":13975,"volume":5760},{"date":"2025-07-29","open":13860,"high":13870,"low":13755,"close":13815,"volume":6177},{"date":"2025-07-30","open":13750,"high":13805,"low":13700,"close":13755,"volume":6224},{"date":"2025-07-31","open":13755,"high":13780,"low":13585,"close":13630,"volume":12906},{"date":"2025-08-01","open":13606,"high":13606,"low":13155,"close":13481,"volume":30924},{"date":"2025-08-04","open":13476,"high":13531,"low":13321,"close":13416,"volume":843240},{"date":"2025-08-05","open":13415,"high":13610,"low":13415,"close":13600,"volume":27437},{"date":"2025-08-06","open":13610,"high":13660,"low":13515,"close":13585,"volume":15374},{"date":"2025-08-07","open":13595,"high":13705,"low":13595,"close":13660,"volume":13165},{"date":"2025-08-08","open":13750,"high":13865,"low":13730,"close":13775,"volume":19545},{"date":"2025-08-11","open":13885,"high":13930,"low":13830,"close":13920,"volume":16386},{"date":"2025-08-12","open":13820,"high":13875,"low":13795,"close":13800,"volume":11908},{"date":"2025-08-13","open":14015,"high":14045,"low":13835,"close":13865,"volume":15479},{"date":"2025-08-14","open":14120,"high":14120,"low":13965,"close":13990,"volume":416507},{"date":"2025-08-18","open":14100,"high":14225,"low":14095,"close":14160,"volume":9430},{"date":"2025-08-19","open":14155,"high":14155,"low":14055,"close":14125,"volume":7725},{"date":"2025-08-20","open":14180,"high":14180,"low":14045,"close":14070,"volume":398820},{"date":"2025-08-21","open":14130,"high":14205,"low":14080,"close":14080,"volume":6214},{"date":"2025-08-22","open":14130,"high":14160,"low":14045,"close":14110,"volume":5353},{"date":"2025-08-25","open":14300,"high":14315,"low":14205,"close":14230,"volume":9381},{"date":"2025-08-26","open":14230,"high":14275,"low":14145,"close":14150,"volume":5387},{"date":"2025-08-27","open":14070,"high":14095,"low":14005,"close":14005,"volume":5046},{"date":"2025-08-28","open":14005,"high":14100,"low":13895,"close":14095,"volume":3722},{"date":"2025-08-29","open":14095,"high":14125,"low":13980,"close":13995,"volume":4644},{"date":"2025-09-01","open":13995,"high":14170,"low":13995,"close":14060,"volume":13751},{"date":"2025-09-02","open":14130,"high":14160,"low":13990,"close":14020,"volume":6927},{"date":"2025-09-03","open":13895,"high":13895,"low":13725,"close":13765,"volume":6977},{"date":"2025-09-04","open":13850,"high":13970,"low":13830,"close":13840,"volume":94316},{"date":"2025-09-05","open":13980,"high":14035,"low":13925,"close":13940,"volume":9454},{"date":"2025-09-08","open":14135,"high":14200,"low":14065,"close":14100,"volume":15898},{"date":"2025-09-09","open":14195,"high":14210,"low":14050,"close":14065,"volume":7563},{"date":"2025-09-10","open":14225,"high":14225,"low":14135,"close":14210,"volume":6854},{"date":"2025-09-11","open":14215,"high":14225,"low":14140,"close":14225,"volume":17082},{"date":"2025-09-12","open":14280,"high":14285,"low":14170,"close":14265,"volume":5691},{"date":"2025-09-15","open":14310,"high":14340,"low":14230,"close":14340,"volume":7392},{"date":"2025-09-16","open":14330,"high":14365,"low":14250,"close":14365,"volume":13308},{"date":"2025-09-17","open":14320,"high":14350,"low":14265,"close":14275,"volume":5165},{"date":"2025-09-18","open":14295,"high":14350,"low":14215,"close":14230,"volume":5287},{"date":"2025-09-19","open":14290,"high":14320,"low":14155,"close":14230,"volume":13133},{"date":"2025-09-22","open":14235,"high":14265,"low":14180,"close":14230,"volume":16733},{"date":"2025-09-23","open":14285,"high":14285,"low":14190,"close":14195,"volume":9729},{"date":"2025-09-24","open":14410,"high":14410,"low":14190,"close":14280,"volume":6125},{"date":"2025-09-25","open":14215,"high":14265,"low":14195,"close":14240,"volume":5053},{"date":"2025-09-26","open":14205,"high":14205,"low":14035,"close":14045,"volume":10943},{"date":"2025-09-29","open":14120,"high":14200,"low":14095,"close":14095,"volume":10566},{"date":"2025-09-30","open":14105,"high":14190,"low":14075,"close":14100,"volume":9460},{"date":"2025-10-01","open":14315,"high":14315,"low":14170,"close":14205,"volume":13285},{"date":"2025-10-02","open":14400,"high":14400,"low":14275,"close":14350,"volume":30623},{"date":"2025-10-10","open":14360,"high":14505,"low":13915,"close":14285,"volume":38280},{"date":"2025-10-13","open":14165,"high":14365,"low":14145,"close":14295,"volume":16638},{"date":"2025-10-14","open":14295,"high":14345,"low":14120,"close":14125,"volume":8636},{"date":"2025-10-15","open":14300,"high":14325,"low":14130,"close":14285,"volume":38234},{"date":"2025-10-16","open":14400,"high":14445,"low":14040,"close":14275,"volume":43738},{"date":"2025-10-17","open":14480,"high":14480,"low":14315,"close":14325,"volume":15342},{"date":"2025-10-20","open":14365,"high":14440,"low":14220,"close":14320,"volume":13124},{"date":"2025-10-21","open":14495,"high":14575,"low":14455,"close":14480,"volume":7203},{"date":"2025-10-22","open":14555,"high":14555,"low":14435,"close":14545,"volume":7769},{"date":"2025-10-23","open":14475,"high":14480,"low":14385,"close":14400,"volume":8707},{"date":"2025-10-24","open":14495,"high":14550,"low":14470,"close":14505,"volume":5893},{"date":"2025-10-27","open":14545,"high":14750,"low":14545,"close":14665,"volume":10448},{"date":"2025-10-28","open":14665,"high":14690,"low":14580,"close":14585,"volume":12324},{"date":"2025-10-29","open":14635,"high":14765,"low":14530,"close":14580,"volume":9630},{"date":"2025-10-30","open":14615,"high":14665,"low":14580,"close":14635,"volume":12273},{"date":"2025-10-31","open":14635,"high":14635,"low":14455,"close":14455,"volume":9677},{"date":"2025-11-03","open":14455,"high":14525,"low":14425,"close":14510,"volume":12638,"rsi_14":65.59,"sma_20":14396.25,"sma_60":14159.5,"sma_120":13854.38},{"date":"2025-11-04","open":14490,"high":14490,"low":14305,"close":14370,"volume":51361,"rsi_14":53.5,"sma_20":14409.75,"sma_60":14175.42,"sma_120":13864.71},{"date":"2025-11-05","open":14370,"high":14415,"low":14140,"close":14320,"volume":26287,"rsi_14":51.79,"sma_20":14415.5,"sma_60":14187.42,"sma_120":13874.75},{"date":"2025-11-06","open":14320,"high":14420,"low":14205,"close":14290,"volume":11499,"rsi_14":48.58,"sma_20":14412.5,"sma_60":14199.17,"sma_120":13884.29},{"date":"2025-11-07","open":14345,"high":14420,"low":14285,"close":14305,"volume":7075,"rsi_14":49.4,"sma_20":14413.5,"sma_60":14209.92,"sma_120":13894.79},{"date":"2025-11-10","open":14440,"high":14500,"low":14310,"close":14435,"volume":8594,"rsi_14":48.15,"sma_20":14420.5,"sma_60":14220.92,"sma_120":13905.58},{"date":"2025-11-11","open":14545,"high":14565,"low":14315,"close":14365,"volume":19335,"rsi_14":42.62,"sma_20":14432.5,"sma_60":14228.33,"sma_120":13915.46},{"date":"2025-11-12","open":14530,"high":14690,"low":14505,"close":14510,"volume":25961,"rsi_14":54.51,"sma_20":14443.75,"sma_60":14240.17,"sma_120":13926.38},{"date":"2025-11-13","open":14580,"high":14775,"low":14565,"close":14715,"volume":23221,"rsi_14":57.95,"sma_20":14465.75,"sma_60":14254.33,"sma_120":13938.92},{"date":"2025-11-14","open":14710,"high":14745,"low":14625,"close":14725,"volume":6322,"rsi_14":52.56,"sma_20":14485.75,"sma_60":14266.58,"sma_120":13951.0},{"date":"2025-11-17","open":14605,"high":14615,"low":14470,"close":14510,"volume":8227,"rsi_14":47.13,"sma_20":14495.25,"sma_60":14272.42,"sma_120":13959.29},{"date":"2025-11-18","open":14505,"high":14505,"low":14245,"close":14285,"volume":10352,"rsi_14":40.33,"sma_20":14485.5,"sma_60":14275.08,"sma_120":13966.17},{"date":"2025-11-19","open":14180,"high":14200,"low":14045,"close":14050,"volume":7736,"rsi_14":32.84,"sma_20":14460.75,"sma_60":14274.75,"sma_120":13971.67},{"date":"2025-11-20","open":14115,"high":14295,"low":14100,"close":14110,"volume":7785,"rsi_14":39.12,"sma_20":14446.25,"sma_60":14275.25,"sma_120":13975.54},{"date":"2025-11-21","open":14020,"high":14255,"low":13955,"close":14155,"volume":7926,"rsi_14":38.73,"sma_20":14428.75,"sma_60":14276.0,"sma_120":13980.12},{"date":"2025-11-24","open":14155,"high":14185,"low":14015,"close":14145,"volume":10638,"rsi_14":42.21,"sma_20":14402.75,"sma_60":14274.58,"sma_120":13986.21},{"date":"2025-11-25","open":14240,"high":14240,"low":13970,"close":14080,"volume":8273,"rsi_14":41.78,"sma_20":14377.5,"sma_60":14273.42,"sma_120":13991.92},{"date":"2025-11-26","open":14115,"high":14370,"low":14115,"close":14270,"volume":8141,"rsi_14":49.38,"sma_20":14362.0,"sma_60":14277.83,"sma_120":13997.96},{"date":"2025-11-27","open":14385,"high":15000,"low":14385,"close":14445,"volume":7876,"rsi_14":54.06,"sma_20":14352.75,"sma_60":14283.75,"sma_120":14006.12},{"date":"2025-11-28","open":14550,"high":14595,"low":14345,"close":14345,"volume":12135,"rsi_14":47.58,"sma_20":14347.5,"sma_60":14289.67,"sma_120":14012.71},{"date":"2025-12-01","open":14580,"high":14585,"low":14310,"close":14330,"volume":22778,"rsi_14":49.12,"sma_20":14338.75,"sma_60":14294.25,"sma_120":14018.42},{"date":"2025-12-02","open":14380,"high":14515,"low":14345,"close":14465,"volume":80906,"rsi_14":48.82,"sma_20":14343.75,"sma_60":14301.75,"sma_120":14025.62},{"date":"2025-12-03","open":14470,"high":14550,"low":14365,"close":14445,"volume":22315,"rsi_14":41.2,"sma_20":14350.25,"sma_60":14313.17,"sma_120":14033.17},{"date":"2025-12-04","open":14600,"high":14655,"low":14485,"close":14655,"volume":6424,"rsi_14":48.09,"sma_20":14368.75,"sma_60":14326.83,"sma_120":14042.5},{"date":"2025-12-05","open":14685,"high":14700,"low":14590,"close":14590,"volume":6509,"rsi_14":52.73,"sma_20":14383.25,"sma_60":14337.75,"sma_120":14051.0},{"date":"2025-12-08","open":14695,"high":14695,"low":14550,"close":14640,"volume":9457,"rsi_14":63.04,"sma_20":14393.75,"sma_60":14346.83,"sma_120":14060.0},{"date":"2025-12-09","open":14615,"high":14735,"low":14525,"close":14580,"volume":16091,"rsi_14":72.2,"sma_20":14404.75,"sma_60":14355.5,"sma_120":14068.88},{"date":"2025-12-10","open":14550,"high":14600,"low":14490,"close":14575,"volume":7123,"rsi_14":70.43,"sma_20":14408.25,"sma_60":14361.67,"sma_120":14077.67},{"date":"2025-12-11","open":14750,"high":14750,"low":14470,"close":14595,"volume":8079,"rsi_14":69.78,"sma_20":14402.5,"sma_60":14367.92,"sma_120":14086.29},{"date":"2025-12-12","open":14810,"high":14835,"low":14760,"close":14835,"volume":5596,"rsi_14":75.65,"sma_20":14408.25,"sma_60":14377.5,"sma_120":14098.75},{"date":"2025-12-15","open":14780,"high":14820,"low":14690,"close":14800,"volume":14371,"rsi_14":77.36,"sma_20":14423.0,"sma_60":14385.25,"sma_120":14109.79},{"date":"2025-12-16","open":14805,"high":14845,"low":14655,"close":14725,"volume":7834,"rsi_14":69.01,"sma_20":14445.25,"sma_60":14391.33,"sma_120":14122.12},{"date":"2025-12-17","open":14800,"high":14800,"low":14625,"close":14705,"volume":9899,"rsi_14":62.38,"sma_20":14478.25,"sma_60":14398.58,"sma_120":14132.54},{"date":"2025-12-18","open":14705,"high":14730,"low":14655,"close":14720,"volume":5938,"rsi_14":69.43,"sma_20":14509.0,"sma_60":14406.83,"sma_120":14141.88},{"date":"2025-12-19","open":14805,"high":14805,"low":14655,"close":14705,"volume":8673,"rsi_14":69.43,"sma_20":14536.75,"sma_60":14414.83,"sma_120":14151.62},{"date":"2025-12-22","open":14765,"high":14910,"low":14625,"close":14710,"volume":14799,"rsi_14":64.67,"sma_20":14565.25,"sma_60":14422.92,"sma_120":14160.38},{"date":"2025-12-23","open":14880,"high":14950,"low":14765,"close":14915,"volume":6378,"rsi_14":73.04,"sma_20":14607.25,"sma_60":14435.0,"sma_120":14169.58},{"date":"2025-12-24","open":14905,"high":14970,"low":14850,"close":14950,"volume":6086,"rsi_14":67.46,"sma_20":14641.5,"sma_60":14446.25,"sma_120":14179.42},{"date":"2025-12-26","open":14935,"high":15015,"low":14870,"close":14995,"volume":8515,"rsi_14":74.55,"sma_20":14669.0,"sma_60":14458.92,"sma_120":14189.54},{"date":"2025-12-29","open":14990,"high":15040,"low":14825,"close":14890,"volume":12557,"rsi_14":63.84,"sma_20":14696.0,"sma_60":14473.0,"sma_120":14198.88},{"date":"2025-12-30","open":15015,"high":15030,"low":14920,"close":14965,"volume":17278,"rsi_14":71.11,"sma_20":14727.5,"sma_60":14487.5,"sma_120":14209.29},{"date":"2026-01-02","open":14945,"high":15030,"low":14782,"close":15020,"volume":24329,"rsi_14":73.16,"sma_20":14755.0,"sma_60":14502.83,"sma_120":14220.92},{"date":"2026-01-05","open":15040,"high":15110,"low":14655,"close":14930,"volume":123293,"rsi_14":66.18,"sma_20":14779.0,"sma_60":14514.92,"sma_120":14230.83},{"date":"2026-01-06","open":15105,"high":15260,"low":15050,"close":15225,"volume":22673,"rsi_14":67.91,"sma_20":14807.25,"sma_60":14529.5,"sma_120":14243.58},{"date":"2026-01-07","open":15325,"high":15345,"low":15180,"close":15245,"volume":21831,"rsi_14":70.75,"sma_20":14839.75,"sma_60":14545.5,"sma_120":14256.25},{"date":"2026-01-08","open":15215,"high":15230,"low":15100,"close":15145,"volume":8730,"rsi_14":69.12,"sma_20":14864.75,"sma_60":14559.67,"sma_120":14268.38},{"date":"2026-01-09","open":15135,"high":15175,"low":15010,"close":15080,"volume":7754,"rsi_14":66.37,"sma_20":14889.5,"sma_60":14575.58,"sma_120":14280.62},{"date":"2026-01-12","open":15235,"high":15275,"low":15165,"close":15210,"volume":19053,"rsi_14":69.48,"sma_20":14921.0,"sma_60":14591.0,"sma_120":14293.29},{"date":"2026-01-13","open":15295,"high":15335,"low":15240,"close":15315,"volume":13835,"rsi_14":72.66,"sma_20":14956.75,"sma_60":14608.33,"sma_120":14308.29},{"date":"2026-01-14","open":15440,"high":15440,"low":15320,"close":15375,"volume":11589,"rsi_14":73.74,"sma_20":14983.5,"sma_60":14625.83,"sma_120":14324.12},{"date":"2026-01-15","open":15445,"high":15485,"low":15360,"close":15405,"volume":14823,"rsi_14":69.96,"sma_20":15013.5,"sma_60":14643.92,"sma_120":14338.71},{"date":"2026-01-16","open":15450,"high":15520,"low":15360,"close":15460,"volume":13392,"rsi_14":70.45,"sma_20":15050.0,"sma_60":14660.25,"sma_120":14353.79},{"date":"2026-01-19","open":15450,"high":15450,"low":15325,"close":15355,"volume":14838,"rsi_14":63.71,"sma_20":15082.25,"sma_60":14673.75,"sma_120":14368.25},{"date":"2026-01-20","open":15455,"high":15455,"low":15250,"close":15285,"volume":10675,"rsi_14":65.74,"sma_20":15110.25,"sma_60":14688.5,"sma_120":14380.17},{"date":"2026-01-21","open":15185,"high":15315,"low":15185,"close":15255,"volume":13823,"rsi_14":61.98,"sma_20":15137.5,"sma_60":14701.0,"sma_120":14390.42},{"date":"2026-01-22","open":15390,"high":15420,"low":15350,"close":15355,"volume":12022,"rsi_14":63.35,"sma_20":15169.5,"sma_60":14712.5,"sma_120":14401.75},{"date":"2026-01-23","open":15355,"high":15480,"low":15350,"close":15465,"volume":10489,"rsi_14":70.98,"sma_20":15196.75,"sma_60":14727.17,"sma_120":14414.17},{"date":"2026-01-26","open":15460,"high":15570,"low":15360,"close":15555,"volume":22608,"rsi_14":65.42,"sma_20":15226.75,"sma_60":14743.42,"sma_120":14428.67},{"date":"2026-01-27","open":15645,"high":15645,"low":15555,"close":15605,"volume":16693,"rsi_14":66.36,"sma_20":15257.0,"sma_60":14759.58,"sma_120":14444.08},{"date":"2026-01-28","open":15760,"high":15870,"low":15705,"close":15870,"volume":16333,"rsi_14":78.66,"sma_20":15306.0,"sma_60":14783.17,"sma_120":14462.75},{"date":"2026-01-29","open":15680,"high":15790,"low":15615,"close":15680,"volume":13611,"rsi_14":71.58,"sma_20":15341.75,"sma_60":14802.67,"sma_120":14481.08},{"date":"2026-01-30","open":15775,"high":15775,"low":15490,"close":15510,"volume":14779,"rsi_14":60.49,"sma_20":15366.25,"sma_60":14821.67,"sma_120":14498.54},{"date":"2026-02-02","open":15490,"high":15655,"low":15410,"close":15450,"volume":34628,"rsi_14":54.87,"sma_20":15392.25,"sma_60":14840.5,"sma_120":14513.96},{"date":"2026-02-03","open":15740,"high":15975,"low":15545,"close":15735,"volume":86283,"rsi_14":61.18,"sma_20":15417.75,"sma_60":14864.58,"sma_120":14531.88},{"date":"2026-02-04","open":15790,"high":15915,"low":15660,"close":15775,"volume":27777,"rsi_14":61.42,"sma_20":15444.25,"sma_60":14889.08,"sma_120":14549.5},{"date":"2026-02-05","open":15835,"high":15860,"low":15640,"close":15850,"volume":14390,"rsi_14":61.89,"sma_20":15479.5,"sma_60":14912.67,"sma_120":14566.79},{"date":"2026-02-06","open":15695,"high":15740,"low":15520,"close":15645,"volume":8956,"rsi_14":58.33,"sma_20":15507.75,"sma_60":14934.0,"sma_120":14581.17},{"date":"2026-02-09","open":15925,"high":16100,"low":15825,"close":15825,"volume":15398,"rsi_14":64.59,"sma_20":15538.5,"sma_60":14955.92,"sma_120":14598.04},{"date":"2026-02-10","open":16095,"high":16155,"low":15995,"close":16065,"volume":10999,"rsi_14":69.66,"sma_20":15576.0,"sma_60":14978.42,"sma_120":14616.38},{"date":"2026-02-11","open":16230,"high":16340,"low":16095,"close":16305,"volume":8563,"rsi_14":71.59,"sma_20":15622.5,"sma_60":15004.75,"sma_120":14635.67},{"date":"2026-02-12","open":16325,"high":16385,"low":16090,"close":16280,"volume":10362,"rsi_14":69.27,"sma_20":15666.25,"sma_60":15034.25,"sma_120":14653.33},{"date":"2026-02-13","open":16285,"high":16365,"low":16015,"close":16015,"volume":8832,"rsi_14":60.04,"sma_20":15694.0,"sma_60":15063.08,"sma_120":14669.08},{"date":"2026-02-19","open":16115,"high":16280,"low":16115,"close":16200,"volume":20142,"rsi_14":62.27,"sma_20":15736.25,"sma_60":15098.92,"sma_120":14686.83},{"date":"2026-02-20","open":16150,"high":16155,"low":16030,"close":16100,"volume":13128,"rsi_14":55.09,"sma_20":15777.0,"sma_60":15132.08,"sma_120":14703.67},{"date":"2026-02-23","open":16135,"high":16230,"low":16055,"close":16055,"volume":22680,"rsi_14":58.87,"sma_20":15817.0,"sma_60":15163.75,"sma_120":14719.88},{"date":"2026-02-24","open":16055,"high":16185,"low":16055,"close":16145,"volume":8818,"rsi_14":65.6,"sma_20":15856.5,"sma_60":15197.08,"sma_120":14735.83},{"date":"2026-02-25","open":16140,"high":16240,"low":16120,"close":16235,"volume":23402,"rsi_14":69.01,"sma_20":15895.0,"sma_60":15233.0,"sma_120":14753.21},{"date":"2026-02-26","open":16235,"high":16350,"low":16205,"close":16305,"volume":16672,"rsi_14":65.41,"sma_20":15932.5,"sma_60":15266.92,"sma_120":14772.38},{"date":"2026-02-27","open":16310,"high":16345,"low":16130,"close":16180,"volume":18978,"rsi_14":60.47,"sma_20":15961.25,"sma_60":15295.75,"sma_120":14789.75},{"date":"2026-03-03","open":15860,"high":16125,"low":15835,"close":15945,"volume":60984,"rsi_14":52.27,"sma_20":15965.0,"sma_60":15322.33,"sma_120":14806.0},{"date":"2026-03-04","open":15545,"high":15550,"low":14995,"close":15375,"volume":25081,"rsi_14":44.51,"sma_20":15949.75,"sma_60":15339.67,"sma_120":14816.96},{"date":"2026-03-05","open":15900,"high":15910,"low":15340,"close":15355,"volume":27234,"rsi_14":39.78,"sma_20":15942.0,"sma_60":15354.42,"sma_120":14828.08},{"date":"2026-03-06","open":15385,"high":15440,"low":15260,"close":15300,"volume":23601,"rsi_14":31.91,"sma_20":15934.5,"sma_60":15368.58,"sma_120":14840.88},{"date":"2026-03-09","open":14950,"high":14950,"low":14380,"close":14685,"volume":9751,"rsi_14":17.47,"sma_20":15882.0,"sma_60":15369.0,"sma_120":14847.92},{"date":"2026-03-10","open":15075,"high":15370,"low":14675,"close":15150,"volume":21871,"rsi_14":30.72,"sma_20":15850.75,"sma_60":15378.25,"sma_120":14858.0},{"date":"2026-03-11","open":15380,"high":15495,"low":15235,"close":15255,"volume":15978,"rsi_14":36.28,"sma_20":15821.0,"sma_60":15388.42,"sma_120":14867.62},{"date":"2026-03-12","open":15325,"high":15325,"low":14920,"close":15030,"volume":14291,"rsi_14":29.18,"sma_20":15790.25,"sma_60":15395.83,"sma_120":14875.67},{"date":"2026-03-13","open":15005,"high":15140,"low":14975,"close":14975,"volume":7570,"rsi_14":29.66,"sma_20":15747.75,"sma_60":15402.42,"sma_120":14882.04},{"date":"2026-03-16","open":14990,"high":15040,"low":14840,"close":14965,"volume":11281,"rsi_14":30.04,"sma_20":15692.75,"sma_60":15408.5,"sma_120":14888.21},{"date":"2026-03-17","open":15070,"high":15185,"low":14970,"close":14970,"volume":6715,"rsi_14":27.79,"sma_20":15626.0,"sma_60":15410.67,"sma_120":14894.08},{"date":"2026-03-18","open":15085,"high":15240,"low":15025,"close":15235,"volume":14347,"rsi_14":32.27,"sma_20":15573.75,"sma_60":15417.83,"sma_120":14901.54},{"date":"2026-03-19","open":15100,"high":15100,"low":14800,"close":14805,"volume":8226,"rsi_14":26.42,"sma_20":15513.25,"sma_60":15419.08,"sma_120":14905.21},{"date":"2026-03-20","open":15055,"high":15055,"low":14860,"close":14860,"volume":10349,"rsi_14":28.78,"sma_20":15446.25,"sma_60":15421.58,"sma_120":14910.08},{"date":"2026-03-23","open":14600,"high":14635,"low":14050,"close":14300,"volume":27266,"rsi_14":26.06,"sma_20":15356.25,"sma_60":15414.5,"sma_120":14910.67},{"date":"2026-03-24","open":14755,"high":14755,"low":14475,"close":14515,"volume":15158,"rsi_14":36.04,"sma_20":15279.25,"sma_60":15411.25,"sma_120":14913.04},{"date":"2026-03-25","open":14785,"high":15000,"low":14775,"close":14775,"volume":10507,"rsi_14":41.27,"sma_20":15210.75,"sma_60":15412.25,"sma_120":14917.58},{"date":"2026-03-26","open":14925,"high":14925,"low":14720,"close":14810,"volume":6593,"rsi_14":42.58,"sma_20":15139.5,"sma_60":15410.42,"sma_120":14922.71},{"date":"2026-03-27","open":14635,"high":14770,"low":14635,"close":14720,"volume":8665,"rsi_14":50.63,"sma_20":15060.25,"sma_60":15406.5,"sma_120":14926.38},{"date":"2026-03-30","open":14475,"high":14590,"low":14340,"close":14395,"volume":13181,"rsi_14":35.67,"sma_20":14971.0,"sma_60":15396.42,"sma_120":14927.67},{"date":"2026-03-31","open":14405,"high":14705,"low":14360,"close":14395,"volume":31244,"rsi_14":33.0,"sma_20":14893.5,"sma_60":15388.17,"sma_120":14930.58},{"date":"2026-04-01","open":14890,"high":15045,"low":14770,"close":14890,"volume":30387,"rsi_14":47.5,"sma_20":14869.25,"sma_60":15386.92,"sma_120":14937.21},{"date":"2026-04-02","open":15010,"high":15255,"low":14205,"close":14845,"volume":81699,"rsi_14":47.67,"sma_20":14843.75,"sma_60":15384.0,"sma_120":14943.42},{"date":"2026-04-03","open":15235,"high":15395,"low":14620,"close":14740,"volume":118906,"rsi_14":46.1,"sma_20":14815.75,"sma_60":15380.83,"sma_120":14947.88},{"date":"2026-04-06","open":14910,"high":15085,"low":14910,"close":14955,"volume":22689,"rsi_14":49.76,"sma_20":14829.25,"sma_60":15376.33,"sma_120":14952.92},{"date":"2026-04-07","open":14965,"high":15135,"low":14915,"close":14925,"volume":17368,"rsi_14":44.58,"sma_20":14818.0,"sma_60":15371.0,"sma_120":14958.25},{"date":"2026-04-08","open":15130,"high":15745,"low":15130,"close":15580,"volume":15275,"rsi_14":62.56,"sma_20":14834.25,"sma_60":15378.25,"sma_120":14968.96},{"date":"2026-04-09","open":15605,"high":15640,"low":14910,"close":15375,"volume":97762,"rsi_14":57.96,"sma_20":14851.5,"sma_60":15383.17,"sma_120":14979.38},{"date":"2026-04-10","open":15470,"high":15695,"low":15340,"close":15340,"volume":11855,"rsi_14":69.19,"sma_20":14869.75,"sma_60":15385.33,"sma_120":14988.17},{"date":"2026-04-13","open":15435,"high":15595,"low":15325,"close":15465,"volume":21116,"rsi_14":68.13,"sma_20":14894.75,"sma_60":15387.83,"sma_120":14998.08},{"date":"2026-04-14","open":15890,"high":15890,"low":15725,"close":15725,"volume":10682,"rsi_14":68.13,"sma_20":14932.5,"sma_60":15393.67,"sma_120":15009.75},{"date":"2026-04-15","open":15900,"high":15985,"low":15840,"close":15920,"volume":8596,"rsi_14":69.96,"sma_20":14966.75,"sma_60":15402.25,"sma_120":15023.08},{"date":"2026-04-16","open":15915,"high":16030,"low":15885,"close":15900,"volume":12105,"rsi_14":71.77,"sma_20":15021.5,"sma_60":15409.58,"sma_120":15034.92},{"date":"2026-04-17","open":15890,"high":15890,"low":15740,"close":15815,"volume":6745,"rsi_14":78.74,"sma_20":15069.25,"sma_60":15417.25,"sma_120":15045.5},{"date":"2026-04-20","open":15815,"high":15905,"low":15770,"close":15800,"volume":15876,"rsi_14":78.27,"sma_20":15144.25,"sma_60":15425.83,"sma_120":15057.17},{"date":"2026-04-21","open":15935,"high":16015,"low":15930,"close":15930,"volume":10477,"rsi_14":74.53,"sma_20":15215.0,"sma_60":15437.08,"sma_120":15069.04},{"date":"2026-04-22","open":15630,"high":15815,"low":15630,"close":15745,"volume":11640,"rsi_14":69.91,"sma_20":15263.5,"sma_60":15443.58,"sma_120":15078.04},{"date":"2026-04-23","open":15715,"high":15715,"low":15470,"close":15580,"volume":8784,"rsi_14":68.1,"sma_20":15302.0,"sma_60":15445.5,"sma_120":15086.33},{"date":"2026-04-24","open":15635,"high":15665,"low":15465,"close":15525,"volume":13232,"rsi_14":63.19,"sma_20":15342.25,"sma_60":15445.0,"sma_120":15094.21},{"date":"2026-04-27","open":15890,"high":15890,"low":15435,"close":15560,"volume":24403,"rsi_14":64.67,"sma_20":15400.5,"sma_60":15444.25,"sma_120":15101.92},{"date":"2026-04-28","open":15560,"high":15655,"low":15400,"close":15450,"volume":14499,"rsi_14":45.99,"sma_20":15453.25,"sma_60":15437.25,"sma_120":15110.21},{"date":"2026-04-29","open":15445,"high":15550,"low":15365,"close":15510,"volume":16838,"rsi_14":54.58,"sma_20":15484.25,"sma_60":15434.42,"sma_120":15118.54},{"date":"2026-04-30","open":15430,"high":15430,"low":15180,"close":15205,"volume":12759,"rsi_14":46.13,"sma_20":15502.25,"sma_60":15429.33,"sma_120":15125.5},{"date":"2026-05-04","open":15595,"high":15745,"low":15270,"close":15575,"volume":116444,"rsi_14":52.76,"sma_20":15544.0,"sma_60":15431.42,"sma_120":15135.96},{"date":"2026-05-06","open":15530,"high":15800,"low":15530,"close":15650,"volume":34784,"rsi_14":47.92,"sma_20":15578.75,"sma_60":15430.0,"sma_120":15147.29},{"date":"2026-05-07","open":15920,"high":16160,"low":15900,"close":15975,"volume":21449,"rsi_14":51.42,"sma_20":15631.25,"sma_60":15433.33,"sma_120":15161.21},{"date":"2026-05-08","open":15800,"high":15840,"low":15700,"close":15785,"volume":18575,"rsi_14":47.27,"sma_20":15641.5,"sma_60":15432.25,"sma_120":15172.46},{"date":"2026-05-11","open":15805,"high":15885,"low":15720,"close":15810,"volume":42854,"rsi_14":49.88,"sma_20":15663.25,"sma_60":15435.0,"sma_120":15184.5},{"date":"2026-05-12","open":15805,"high":15900,"low":15665,"close":15690,"volume":14927,"rsi_14":47.44,"sma_20":15680.75,"sma_60":15432.75,"sma_120":15194.33},{"date":"2026-05-13","open":15855,"high":15855,"low":15730,"close":15810,"volume":14248,"rsi_14":47.2,"sma_20":15698.0,"sma_60":15428.5,"sma_120":15203.46},{"date":"2026-05-14","open":15960,"high":15975,"low":15775,"close":15800,"volume":11509,"rsi_14":51.4,"sma_20":15701.75,"sma_60":15420.08,"sma_120":15212.42},{"date":"2026-05-15","open":15775,"high":15885,"low":15520,"close":15600,"volume":9609,"rsi_14":50.5,"sma_20":15685.75,"sma_60":15408.75,"sma_120":15221.5},{"date":"2026-05-18","open":15520,"high":15540,"low":15360,"close":15370,"volume":11832,"rsi_14":46.44,"sma_20":15659.25,"sma_60":15398.0,"sma_120":15230.54},{"date":"2026-05-19","open":15630,"high":15750,"low":15595,"close":15665,"volume":6854,"rsi_14":52.16,"sma_20":15651.75,"sma_60":15389.08,"sma_120":15244.0},{"date":"2026-05-20","open":15575,"high":15590,"low":15405,"close":15490,"volume":5011,"rsi_14":50.8,"sma_20":15636.25,"sma_60":15378.92,"sma_120":15255.5},{"date":"2026-05-21","open":15780,"high":15920,"low":15710,"close":15780,"volume":5981,"rsi_14":54.95,"sma_20":15628.75,"sma_60":15374.33,"sma_120":15269.04},{"date":"2026-05-22","open":15860,"high":16035,"low":15855,"close":15975,"volume":12184,"rsi_14":64.69,"sma_20":15640.25,"sma_60":15371.5,"sma_120":15284.29},{"date":"2026-05-26","open":15975,"high":16590,"low":15720,"close":15760,"volume":26777,"rsi_14":53.75,"sma_20":15649.25,"sma_60":15363.58,"sma_120":15298.29},{"date":"2026-05-27","open":16050,"high":16180,"low":15995,"close":16000,"volume":18823,"rsi_14":56.65,"sma_20":15673.0,"sma_60":15358.5,"sma_120":15312.71},{"date":"2026-05-28","open":16005,"high":16025,"low":15725,"close":15850,"volume":17528,"rsi_14":47.45,"sma_20":15687.5,"sma_60":15353.0,"sma_120":15324.38},{"date":"2026-05-29","open":15935,"high":16040,"low":15935,"close":15995,"volume":7512,"rsi_14":54.36,"sma_20":15714.75,"sma_60":15353.83,"sma_120":15338.08},{"date":"2026-06-01","open":15950,"high":16040,"low":15945,"close":15990,"volume":19070,"rsi_14":53.77,"sma_20":15738.75,"sma_60":15364.08,"sma_120":15351.88},{"date":"2026-06-02","open":15885,"high":16040,"low":15835,"close":15950,"volume":76417,"rsi_14":55.63,"sma_20":15776.0,"sma_60":15374.0,"sma_120":15364.21},{"date":"2026-06-04","open":15950,"high":15965,"low":15825,"close":15850,"volume":22204,"rsi_14":50.87,"sma_20":15789.75,"sma_60":15383.17,"sma_120":15375.88},{"date":"2026-06-05","open":16090,"high":16090,"low":15890,"close":15960,"volume":5088,"rsi_14":53.35,"sma_20":15805.25,"sma_60":15404.42,"sma_120":15386.71},{"date":"2026-06-08","open":15655,"high":16055,"low":15475,"close":15645,"volume":7667,"rsi_14":50.9,"sma_20":15788.75,"sma_60":15412.67,"sma_120":15395.46},{"date":"2026-06-09","open":15695,"high":15815,"low":15645,"close":15730,"volume":7107,"rsi_14":57.63,"sma_20":15786.0,"sma_60":15420.58,"sma_120":15404.5},{"date":"2026-06-10","open":15690,"high":15765,"low":15580,"close":15625,"volume":3340,"rsi_14":49.08,"sma_20":15776.75,"sma_60":15430.5,"sma_120":15413.17},{"date":"2026-06-11","open":15565,"high":15655,"low":15465,"close":15595,"volume":7634,"rsi_14":52.59,"sma_20":15772.0,"sma_60":15440.83,"sma_120":15421.62},{"date":"2026-06-12","open":15900,"high":16055,"low":15870,"close":15875,"volume":7048,"rsi_14":52.36,"sma_20":15775.25,"sma_60":15456.0,"sma_120":15432.25},{"date":"2026-06-15","open":16120,"high":16395,"low":15525,"close":16250,"volume":10158,"rsi_14":56.26,"sma_20":15797.75,"sma_60":15477.33,"sma_120":15444.0},{"date":"2026-06-16","open":16205,"high":16205,"low":16085,"close":16105,"volume":12823,"rsi_14":58.12,"sma_20":15823.0,"sma_60":15491.83,"sma_120":15454.83},{"date":"2026-06-17","open":16140,"high":16400,"low":16140,"close":16200,"volume":13109,"rsi_14":55.05,"sma_20":15864.5,"sma_60":15515.08,"sma_120":15467.08},{"date":"2026-06-18","open":16145,"high":16330,"low":16145,"close":16200,"volume":10674,"rsi_14":59.56,"sma_20":15891.25,"sma_60":15537.42,"sma_120":15479.5},{"date":"2026-06-19","open":16155,"high":16270,"low":15830,"close":16055,"volume":13621,"rsi_14":51.64,"sma_20":15919.5,"sma_60":15566.67,"sma_120":15490.58},{"date":"2026-06-22","open":16155,"high":16200,"low":16050,"close":16070,"volume":18552,"rsi_14":52.17,"sma_20":15934.0,"sma_60":15592.58,"sma_120":15501.92},{"date":"2026-06-23","open":16110,"high":16220,"low":15860,"close":15860,"volume":8574,"rsi_14":47.76,"sma_20":15928.25,"sma_60":15610.67,"sma_120":15511.46},{"date":"2026-06-24","open":15815,"high":16040,"low":15755,"close":15980,"volume":5797,"rsi_14":53.2,"sma_20":15939.25,"sma_60":15630.17,"sma_120":15520.29},{"date":"2026-06-25","open":15935,"high":16030,"low":15870,"close":15900,"volume":7012,"rsi_14":48.5,"sma_20":15934.25,"sma_60":15649.83,"sma_120":15528.17},{"date":"2026-06-26","open":15875,"high":15955,"low":15800,"close":15840,"volume":4527,"rsi_14":55.59,"sma_20":15933.75,"sma_60":15673.92,"sma_120":15535.17},{"date":"2026-06-29","open":15890,"high":16000,"low":15840,"close":15890,"volume":7223,"rsi_14":54.68,"sma_20":15928.5,"sma_60":15698.83,"sma_120":15543.5},{"date":"2026-06-30","open":15955,"high":16095,"low":15915,"close":15915,"volume":6326,"rsi_14":58.9,"sma_20":15924.75,"sma_60":15715.92,"sma_120":15551.42},{"date":"2026-07-01","open":16020,"high":16190,"low":16020,"close":16085,"volume":11996,"rsi_14":63.84,"sma_20":15931.5,"sma_60":15736.58,"sma_120":15560.29},{"date":"2026-07-02","open":16010,"high":16080,"low":15645,"close":15995,"volume":241574,"rsi_14":53.8,"sma_20":15938.75,"sma_60":15757.5,"sma_120":15569.17},{"date":"2026-07-03","open":16130,"high":16305,"low":16095,"close":16255,"volume":29193,"rsi_14":50.17,"sma_20":15953.5,"sma_60":15779.17,"sma_120":15577.75},{"date":"2026-07-06","open":16265,"high":16470,"low":16230,"close":16240,"volume":10311,"rsi_14":55.06,"sma_20":15983.25,"sma_60":15801.08,"sma_120":15586.04},{"date":"2026-07-07","open":16285,"high":16470,"low":16180,"close":16180,"volume":7364,"rsi_14":49.23,"sma_20":16005.75,"sma_60":15811.08,"sma_120":15594.67},{"date":"2026-07-08","open":16135,"high":16200,"low":16045,"close":16110,"volume":8979,"rsi_14":46.72,"sma_20":16030.0,"sma_60":15823.33,"sma_120":15603.25},{"date":"2026-07-09","open":16005,"high":16095,"low":15995,"close":16065,"volume":8839,"rsi_14":50.39,"sma_20":16053.5,"sma_60":15835.42,"sma_120":15610.38},{"date":"2026-07-10","open":16085,"high":16255,"low":16085,"close":16130,"volume":6607,"rsi_14":52.27,"sma_20":16066.25,"sma_60":15846.5,"sma_120":15617.17},{"date":"2026-07-13","open":16040,"high":16165,"low":15795,"close":15960,"volume":7691,"rsi_14":53.91,"sma_20":16051.75,"sma_60":15850.42,"sma_120":15622.04},{"date":"2026-07-14","open":15975,"high":16090,"low":15900,"close":15975,"volume":9216,"rsi_14":49.79,"sma_20":16045.25,"sma_60":15851.33,"sma_120":15626.79},{"date":"2026-07-15","open":16085,"high":16235,"low":16085,"close":16165,"volume":6240,"rsi_14":60.31,"sma_20":16043.5,"sma_60":15855.75,"sma_120":15632.67},{"date":"2026-07-16","open":16180,"high":16285,"low":16120,"close":16215,"volume":6314,"rsi_14":64.71,"sma_20":16044.25,"sma_60":15862.42,"sma_120":15639.83},{"date":"2026-07-20","open":16470,"high":16470,"low":15900,"close":15930,"volume":8586,"rsi_14":51.32,"sma_20":16038.0,"sma_60":15864.58,"sma_120":15645.21},{"date":"2026-07-21","open":15900,"high":16045,"low":15840,"close":15975,"volume":6893,"rsi_14":51.96,"sma_20":16033.25,"sma_60":15865.33,"sma_120":15651.21},{"date":"2026-07-22","open":16085,"high":16230,"low":16080,"close":16115,"volume":3768,"rsi_14":51.0,"sma_20":16046.0,"sma_60":15871.5,"sma_120":15657.54},{"date":"2026-07-23","open":16115,"high":16250,"low":16115,"close":16140,"volume":3484,"rsi_14":55.05,"sma_20":16054.0,"sma_60":15880.83,"sma_120":15663.17},{"date":"2026-07-24","open":15915,"high":16005,"low":15660,"close":15800,"volume":6053,"rsi_14":34.98,"sma_20":16049.0,"sma_60":15885.42,"sma_120":15665.21},{"date":"2026-07-27","open":16110,"high":16245,"low":16090,"close":16245,"volume":5476,"rsi_14":50.13,"sma_20":16069.25,"sma_60":15896.83,"sma_120":15670.54},{"date":"2026-07-28","open":16020,"high":16110,"low":15905,"close":15950,"volume":3389,"rsi_14":44.72,"sma_20":16072.25,"sma_60":15905.17,"sma_120":15671.21},{"date":"2026-07-29","open":15905,"high":16165,"low":15905,"close":16035,"volume":6199,"rsi_14":48.29,"sma_20":16078.25,"sma_60":15913.92,"sma_120":15674.17},{"date":"2026-07-30","open":15990,"high":16060,"low":15950,"close":15985,"volume":7272,"rsi_14":48.18,"sma_20":16073.25,"sma_60":15926.92,"sma_120":15678.12},{"date":"2026-07-31","open":16440,"high":16480,"low":16350,"close":16480,"volume":7436,"rsi_14":56.65,"sma_20":16097.5,"sma_60":15942.0,"sma_120":15686.71},{"date":"2026-08-03","open":16480,"high":16535,"low":16375,"close":16475,"volume":29830,"rsi_14":60.45,"sma_20":16108.5,"sma_60":15955.75,"sma_120":15692.88},{"date":"2026-08-04","open":16455,"high":16505,"low":16365,"close":16490,"volume":48993,"rsi_14":60.45,"sma_20":16121.0,"sma_60":15964.33,"sma_120":15698.83},{"date":"2026-08-05","open":16530,"high":16715,"low":16530,"close":16670,"volume":14910,"rsi_14":60.29,"sma_20":16145.5,"sma_60":15979.08,"sma_120":15705.67},{"date":"2026-08-06","open":16625,"high":16655,"low":16485,"close":16505,"volume":8561,"rsi_14":55.64,"sma_20":16165.25,"sma_60":15990.67,"sma_120":15712.83},{"date":"2026-08-07","open":16485,"high":16595,"low":16470,"close":16515,"volume":3058,"rsi_14":62.75,"sma_20":16187.75,"sma_60":16004.42,"sma_120":15718.58},{"date":"2026-08-10","open":16620,"high":16965,"low":16620,"close":16665,"volume":6200,"rsi_14":64.38,"sma_20":16214.5,"sma_60":16018.67,"sma_120":15723.58},{"date":"2026-08-11","open":16665,"high":16745,"low":16665,"close":16700,"volume":5304,"rsi_14":62.75,"sma_20":16251.5,"sma_60":16033.67,"sma_120":15726.88},{"date":"2026-08-12","open":16770,"high":16770,"low":16615,"close":16700,"volume":2152,"rsi_14":62.33,"sma_20":16287.75,"sma_60":16052.0,"sma_120":15730.38},{"date":"2026-08-13","open":16700,"high":16795,"low":16680,"close":16710,"volume":3801,"rsi_14":73.45,"sma_20":16315.0,"sma_60":16074.33,"sma_120":15736.17},{"date":"2026-08-14","open":16730,"high":16810,"low":16730,"close":16785,"volume":2940,"rsi_14":67.2,"sma_20":16343.5,"sma_60":16093.0,"sma_120":15741.04},{"date":"2026-08-18","open":16735,"high":16765,"low":16600,"close":16600,"volume":5387,"rsi_14":72.26,"sma_20":16377.0,"sma_60":16111.5,"sma_120":15745.21},{"date":"2026-08-19","open":16555,"high":16555,"low":16455,"close":16465,"volume":2560,"rsi_14":64.24,"sma_20":16401.5,"sma_60":16122.92,"sma_120":15748.62},{"date":"2026-08-20","open":16580,"high":16645,"low":16580,"close":16620,"volume":2840,"rsi_14":69.66,"sma_20":16426.75,"sma_60":16133.67,"sma_120":15752.58},{"date":"2026-08-21","open":16595,"high":16645,"low":16540,"close":16595,"volume":4442,"rsi_14":55.02,"sma_20":16449.5,"sma_60":16147.58,"sma_120":15755.58},{"date":"2026-08-24","open":16610,"high":16715,"low":16460,"close":16490,"volume":7388,"rsi_14":50.6,"sma_20":16484.0,"sma_60":16155.75,"sma_120":15757.12},{"date":"2026-08-25","open":16455,"high":16780,"low":16455,"close":16530,"volume":4337,"rsi_14":51.57,"sma_20":16498.25,"sma_60":16167.08,"sma_120":15760.04},{"date":"2026-08-26","open":16615,"high":16765,"low":16585,"close":16640,"volume":3973,"rsi_14":48.75,"sma_20":16532.75,"sma_60":16177.83,"sma_120":15765.83},{"date":"2026-08-27","open":16700,"high":16725,"low":16555,"close":16585,"volume":2060,"rsi_14":53.67,"sma_20":16560.25,"sma_60":16187.75,"sma_120":15775.92},{"date":"2026-08-28","open":16540,"high":16710,"low":16530,"close":16680,"volume":3622,"rsi_14":57.02,"sma_20":16595.0,"sma_60":16199.92,"sma_120":15786.96},{"date":"2026-08-31","open":16450,"high":16520,"low":16375,"close":16460,"volume":13710,"rsi_14":41.77,"sma_20":16594.0,"sma_60":16210.08,"sma_120":15796.62},{"date":"2026-09-01","open":16415,"high":16575,"low":16415,"close":16495,"volume":15707,"rsi_14":41.77,"sma_20":16595.0,"sma_60":16219.0,"sma_120":15811.71},{"date":"2026-09-02","open":16390,"high":16390,"low":16160,"close":16265,"volume":60173,"rsi_14":35.25,"sma_20":16583.75,"sma_60":16229.33,"sma_120":15821.0},{"date":"2026-09-03","open":16420,"high":16535,"low":16360,"close":16415,"volume":16239,"rsi_14":40.87,"sma_20":16571.0,"sma_60":16240.75,"sma_120":15830.67},{"date":"2026-09-04","open":16530,"high":16645,"low":16505,"close":16540,"volume":13429,"rsi_14":42.64,"sma_20":16572.75,"sma_60":16256.0,"sma_120":15843.25},{"date":"2026-09-07","open":16510,"high":16660,"low":16480,"close":16490,"volume":10712,"rsi_14":46.41,"sma_20":16571.5,"sma_60":16270.92,"sma_120":15855.88},{"date":"2026-09-08","open":16530,"high":16685,"low":16465,"close":16465,"volume":4020,"rsi_14":50.0,"sma_20":16561.5,"sma_60":16280.75,"sma_120":15868.38},{"date":"2026-09-09","open":16420,"high":16595,"low":16420,"close":16445,"volume":5775,"rsi_14":43.19,"sma_20":16548.75,"sma_60":16284.0,"sma_120":15880.67},{"date":"2026-09-10","open":16365,"high":16460,"low":16235,"close":16310,"volume":5902,"rsi_14":39.78,"sma_20":16529.25,"sma_60":16287.42,"sma_120":15889.62},{"date":"2026-09-11","open":16210,"high":16350,"low":16110,"close":16350,"volume":4993,"rsi_14":44.74,"sma_20":16511.25,"sma_60":16289.92,"sma_120":15902.5},{"date":"2026-09-14","open":16300,"high":16360,"low":16055,"close":16160,"volume":4646,"rsi_14":37.5,"sma_20":16480.0,"sma_60":16289.25,"sma_120":15913.33},{"date":"2026-09-15","open":16145,"high":16310,"low":16145,"close":16245,"volume":3260,"rsi_14":36.43,"sma_20":16462.25,"sma_60":16292.42,"sma_120":15929.54},{"date":"2026-09-16","open":16200,"high":16270,"low":16130,"close":16270,"volume":2520,"rsi_14":38.95,"sma_20":16452.5,"sma_60":16295.75,"sma_120":15944.17},{"date":"2026-09-17","open":16205,"high":16295,"low":16145,"close":16270,"volume":2919,"rsi_14":34.59,"sma_20":16435.0,"sma_60":16302.58,"sma_120":15956.62},{"date":"2026-09-18","open":16235,"high":16370,"low":16225,"close":16340,"volume":5021,"rsi_14":44.92,"sma_20":16422.25,"sma_60":16308.58,"sma_120":15969.38},{"date":"2026-09-21","open":16100,"high":16200,"low":16100,"close":16150,"volume":7617,"rsi_14":37.08,"sma_20":16405.25,"sma_60":16312.75,"sma_120":15981.29},{"date":"2026-09-22","open":16130,"high":16220,"low":16130,"close":16215,"volume":5216,"rsi_14":47.86,"sma_20":16389.5,"sma_60":16319.0,"sma_120":15996.46},{"date":"2026-09-23","open":16215,"high":16215,"low":16140,"close":16205,"volume":3357,"rsi_14":39.81,"sma_20":16367.75,"sma_60":16324.25,"sma_120":16011.54},{"date":"2026-09-28","open":16335,"high":16335,"low":16115,"close":16115,"volume":10393,"rsi_14":28.64,"sma_20":16344.25,"sma_60":16327.58,"sma_120":16021.75},{"date":"2026-09-29","open":16130,"high":16225,"low":16130,"close":16150,"volume":7552,"rsi_14":32.65,"sma_20":16317.75,"sma_60":16328.67,"sma_120":16032.62},{"date":"2026-09-30","open":16195,"high":16195,"low":16120,"close":16145,"volume":5921,"rsi_14":33.33,"sma_20":16302.0,"sma_60":16331.17,"sma_120":16044.33},{"date":"2026-10-01","open":16100,"high":16100,"low":15930,"close":16065,"volume":16012,"rsi_14":31.37,"sma_20":16280.5,"sma_60":16328.0,"sma_120":16053.58},{"date":"2026-10-02","open":15975,"high":15975,"low":15825,"close":15915,"volume":44261,"rsi_14":30.92,"sma_20":16263.0,"sma_60":16322.58,"sma_120":16061.83},{"date":"2026-10-06","open":16005,"high":16145,"low":15965,"close":16015,"volume":22253,"rsi_14":34.7,"sma_20":16243.0,"sma_60":16319.83,"sma_120":16065.46},{"date":"2026-10-07","open":16020,"high":16145,"low":15930,"close":15940,"volume":8927,"rsi_14":38.78,"sma_20":16213.0,"sma_60":16317.0,"sma_120":16070.17},{"date":"2026-10-08","open":15870,"high":15935,"low":15695,"close":15695,"volume":8436,"rsi_14":25.88,"sma_20":16173.25,"sma_60":16310.83,"sma_120":16073.12},{"date":"2026-10-12","open":15895,"high":16030,"low":15840,"close":15840,"volume":9076,"rsi_14":32.94,"sma_20":16142.0,"sma_60":16306.0,"sma_120":16076.25},{"date":"2026-10-13","open":15840,"high":15885,"low":15760,"close":15830,"volume":3374,"rsi_14":32.68,"sma_20":16111.25,"sma_60":16303.83,"sma_120":16077.12},{"date":"2026-10-14","open":15850,"high":15980,"low":15830,"close":15865,"volume":2234,"rsi_14":30.77,"sma_20":16089.0,"sma_60":16302.0,"sma_120":16076.67},{"date":"2026-10-15","open":15835,"high":15835,"low":15675,"close":15810,"volume":5498,"rsi_14":34.55,"sma_20":16062.0,"sma_60":16296.08,"sma_120":16075.92},{"date":"2026-10-16","open":15835,"high":16085,"low":15795,"close":15900,"volume":6491,"rsi_14":36.0,"sma_20":16049.0,"sma_60":16290.83,"sma_120":16076.62},{"date":"2026-10-19","open":15910,"high":16005,"low":15900,"close":15985,"volume":4400,"rsi_14":40.83,"sma_20":16036.0,"sma_60":16291.75,"sma_120":16078.17},{"date":"2026-10-20","open":15940,"high":15940,"low":15740,"close":15765,"volume":6575,"rsi_14":36.84,"sma_20":16010.75,"sma_60":16288.25,"sma_120":16076.79},{"date":"2026-10-21","open":15875,"high":16040,"low":15870,"close":15900,"volume":3203,"rsi_14":41.26,"sma_20":15992.25,"sma_60":16284.67,"sma_120":16078.08},{"date":"2026-10-22","open":15910,"high":16030,"low":15835,"close":15940,"volume":2109,"rsi_14":43.0,"sma_20":15972.25,"sma_60":16281.33,"sma_120":16081.08},{"date":"2026-10-23","open":15910,"high":15915,"low":15760,"close":15760,"volume":1676,"rsi_14":40.26,"sma_20":15952.75,"sma_60":16280.67,"sma_120":16083.04}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"PLUS 선진국MSCI(합성 H)","phase":"above-fold","symbol_resolved":true}