{"status":"ok","report":{"price_analysis":{"current":25170.0,"change_1d":-2.7,"change_7d":-5.3,"change_30d":-11.3,"high_30d":28979.0,"low_30d":25000.0,"position_in_range":4.0,"support":25397.9,"resistance":28581.1},"summary":"KODEX 코리아배당성장(211900)은(는) 코스피 배당성장 50를 추종하는 ETF입니다, 순자산 929억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 31.2로 약세 구간입니다. MACD(-507.50)가 시그널선(-429.30)을 하회합니다(데드크로스). 현재가가 SMA20(26977)과 SMA60(27682) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 25548~28406 (현재 위치 -13%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.160365058670138,"macd":-507.5007892308058,"macd_signal":-429.30060385953914,"sma_20":26976.85,"sma_60":27682.35,"bb_upper":28405.825475646798,"bb_lower":25547.8745243532,"atr_14":584.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3797.00, 기관 순매수 5418.00. 30일 누적: 외국인 -2311.00, 기관 2.72만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-3797.0,"institutional_flow":5418.0,"data":[{"date":"2026-10-22","foreign_net":21.0,"institution_net":754.0,"retail_net":-775.0},{"date":"2026-10-21","foreign_net":-1467.0,"institution_net":1779.0,"retail_net":-312.0},{"date":"2026-10-20","foreign_net":-3139.0,"institution_net":2795.0,"retail_net":344.0},{"date":"2026-10-19","foreign_net":215.0,"institution_net":417.0,"retail_net":-632.0},{"date":"2026-10-16","foreign_net":573.0,"institution_net":-327.0,"retail_net":-246.0},{"date":"2026-10-15","foreign_net":317.0,"institution_net":4096.0,"retail_net":-4413.0},{"date":"2026-10-14","foreign_net":2029.0,"institution_net":9992.0,"retail_net":-12021.0},{"date":"2026-10-13","foreign_net":847.0,"institution_net":160.0,"retail_net":-1007.0},{"date":"2026-10-12","foreign_net":786.0,"institution_net":674.0,"retail_net":-1460.0},{"date":"2026-10-08","foreign_net":-827.0,"institution_net":186.0,"retail_net":641.0},{"date":"2026-10-07","foreign_net":223.0,"institution_net":-2953.0,"retail_net":2730.0},{"date":"2026-10-06","foreign_net":-354.0,"institution_net":2133.0,"retail_net":-1779.0},{"date":"2026-10-02","foreign_net":-132.0,"institution_net":563.0,"retail_net":-431.0},{"date":"2026-10-01","foreign_net":649.0,"institution_net":-611.0,"retail_net":-38.0},{"date":"2026-09-30","foreign_net":-146.0,"institution_net":-59.0,"retail_net":205.0},{"date":"2026-09-29","foreign_net":-424.0,"institution_net":1404.0,"retail_net":-980.0},{"date":"2026-09-28","foreign_net":-636.0,"institution_net":701.0,"retail_net":-65.0},{"date":"2026-09-23","foreign_net":-86.0,"institution_net":-1298.0,"retail_net":1384.0},{"date":"2026-09-22","foreign_net":-970.0,"institution_net":1271.0,"retail_net":-301.0},{"date":"2026-09-21","foreign_net":294.0,"institution_net":800.0,"retail_net":-1094.0},{"date":"2026-09-18","foreign_net":-236.0,"institution_net":593.0,"retail_net":-357.0},{"date":"2026-09-17","foreign_net":381.0,"institution_net":1254.0,"retail_net":-1635.0},{"date":"2026-09-16","foreign_net":62.0,"institution_net":39.0,"retail_net":-101.0},{"date":"2026-09-15","foreign_net":-638.0,"institution_net":1200.0,"retail_net":-562.0},{"date":"2026-09-14","foreign_net":-50.0,"institution_net":209.0,"retail_net":-159.0},{"date":"2026-09-11","foreign_net":-730.0,"institution_net":2286.0,"retail_net":-1556.0},{"date":"2026-09-10","foreign_net":396.0,"institution_net":-314.0,"retail_net":-82.0},{"date":"2026-09-09","foreign_net":141.0,"institution_net":-37.0,"retail_net":-104.0},{"date":"2026-09-08","foreign_net":349.0,"institution_net":57.0,"retail_net":-406.0},{"date":"2026-09-07","foreign_net":241.0,"institution_net":-536.0,"retail_net":295.0}],"periods":{"d1":{"foreign_net":21.0,"institution_net":754.0,"retail_net":-775.0},"d3":{"foreign_net":-4585.0,"institution_net":5328.0,"retail_net":-743.0},"d7":{"foreign_net":-1451.0,"institution_net":19506.0,"retail_net":-18055.0},"d14":{"foreign_net":-259.0,"institution_net":19658.0,"retail_net":-19399.0},"d30":{"foreign_net":-2311.0,"institution_net":27228.0,"retail_net":-24917.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":31,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.2,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.3,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["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","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.6507,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.65,"summary":"배당수익률 2.65%","metrics":[{"name":"배당수익률","value":2.65,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:47.770651+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 배당성장 50","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.15,"aum":92900000000.0,"aum_display":"929억","dividend_yield":null,"tracking_error":1.11,"holdings":[{"ticker":"029780","name":"삼성카드","weight":5.12},{"ticker":"005830","name":"DB손해보험","weight":4.26},{"ticker":"138930","name":"BNK금융지주","weight":4.03},{"ticker":"175330","name":"JB금융지주","weight":3.85},{"ticker":"000270","name":"기아","weight":3.49},{"ticker":"001800","name":"오리온홀딩스","weight":3.45},{"ticker":"023590","name":"다우기술","weight":3.33},{"ticker":"005940","name":"NH투자증권","weight":3.33},{"ticker":"030200","name":"KT","weight":3.19},{"ticker":"086790","name":"하나금융지주","weight":3.17}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":25170.0,"change_pct":-2.74,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9706.7285},{"date":"2016-10-25","close":9735.3077},{"date":"2016-10-26","close":9625.0736},{"date":"2016-10-27","close":9742.4525},{"date":"2016-10-28","close":9694.4803},{"date":"2016-10-31","close":9609.7633},{"date":"2016-11-01","close":9569.9565},{"date":"2016-11-02","close":9433.1845},{"date":"2016-11-03","close":9536.2739},{"date":"2016-11-04","close":9509.736},{"date":"2016-11-07","close":9562.8117},{"date":"2016-11-08","close":9672.0252},{"date":"2016-11-09","close":9376.0261},{"date":"2016-11-10","close":9497.4878},{"date":"2016-11-11","close":9509.736},{"date":"2016-11-14","close":9532.1911},{"date":"2016-11-15","close":9501.5705},{"date":"2016-11-16","close":9594.453},{"date":"2016-11-17","close":9667.9424},{"date":"2016-11-18","close":9584.2461},{"date":"2016-11-21","close":9532.1911},{"date":"2016-11-22","close":9501.5705},{"date":"2016-11-23","close":9501.5705},{"date":"2016-11-24","close":9425.019},{"date":"2016-11-25","close":9433.1845},{"date":"2016-11-28","close":9411.7501},{"date":"2016-11-29","close":9407.6674},{"date":"2016-11-30","close":9330.0952},{"date":"2016-12-01","close":9376.0261},{"date":"2016-12-02","close":9315.8056},{"date":"2016-12-05","close":9285.185},{"date":"2016-12-06","close":9419.9156},{"date":"2016-12-07","close":9364.7985},{"date":"2016-12-08","close":9515.8601},{"date":"2016-12-09","close":9552.6049},{"date":"2016-12-12","close":9647.5287},{"date":"2016-12-13","close":9723.0595},{"date":"2016-12-14","close":9687.3355},{"date":"2016-12-15","close":9735.3077},{"date":"2016-12-16","close":9746.5353},{"date":"2016-12-19","close":9773.0731},{"date":"2016-12-20","close":9797.5696},{"date":"2016-12-21","close":9797.5696},{"date":"2016-12-22","close":9793.4869},{"date":"2016-12-23","close":9832.273},{"date":"2016-12-26","close":9870.0384},{"date":"2016-12-27","close":9898.6176},{"date":"2016-12-28","close":9955.776},{"date":"2016-12-29","close":9976.1898},{"date":"2017-01-02","close":10028.2448},{"date":"2017-01-03","close":10056.824},{"date":"2017-01-04","close":10006.8103},{"date":"2017-01-05","close":10019.0586},{"date":"2017-01-06","close":9991.5001},{"date":"2017-01-09","close":9955.776},{"date":"2017-01-10","close":9885.3487},{"date":"2017-01-11","close":9928.2175},{"date":"2017-01-12","close":9998.6449},{"date":"2017-01-13","close":9963.9415},{"date":"2017-01-16","close":9919.0313},{"date":"2017-01-17","close":9963.9415},{"date":"2017-01-18","close":9971.0863},{"date":"2017-01-19","close":9923.1141},{"date":"2017-01-20","close":9940.4657},{"date":"2017-01-23","close":9908.8244},{"date":"2017-01-24","close":9888.4107},{"date":"2017-01-25","close":9971.0863},{"date":"2017-01-26","close":9947.6105},{"date":"2017-01-31","close":9893.5141},{"date":"2017-02-01","close":9947.6105},{"date":"2017-02-02","close":9870.0384},{"date":"2017-02-03","close":9870.0384},{"date":"2017-02-06","close":9936.383},{"date":"2017-02-07","close":9843.5005},{"date":"2017-02-08","close":9849.6246},{"date":"2017-02-09","close":9856.7694},{"date":"2017-02-10","close":9888.4107},{"date":"2017-02-13","close":9923.1141},{"date":"2017-02-14","close":9931.2795},{"date":"2017-02-15","close":10006.8103},{"date":"2017-02-16","close":10009.8724},{"date":"2017-02-17","close":10009.8724},{"date":"2017-02-20","close":10006.8103},{"date":"2017-02-21","close":10116.0238},{"date":"2017-02-22","close":10064.9895},{"date":"2017-02-23","close":10023.1413},{"date":"2017-02-24","close":9987.4173},{"date":"2017-02-27","close":9979.2518},{"date":"2017-02-28","close":9936.383},{"date":"2017-03-02","close":9898.6176},{"date":"2017-03-03","close":9812.8799},{"date":"2017-03-06","close":9777.1559},{"date":"2017-03-07","close":9832.273},{"date":"2017-03-08","close":9802.673},{"date":"2017-03-09","close":9806.7558},{"date":"2017-03-10","close":9856.7694},{"date":"2017-03-13","close":9849.6246},{"date":"2017-03-14","close":9809.8179},{"date":"2017-03-15","close":9829.2109},{"date":"2017-03-16","close":9856.7694},{"date":"2017-03-17","close":9849.6246},{"date":"2017-03-20","close":9821.0454},{"date":"2017-03-21","close":9904.7417},{"date":"2017-03-22","close":9843.5005},{"date":"2017-03-23","close":9809.8179},{"date":"2017-03-24","close":9856.7694},{"date":"2017-03-27","close":9847.5833},{"date":"2017-03-28","close":9898.6176},{"date":"2017-03-29","close":9942.5071},{"date":"2017-03-30","close":9979.2518},{"date":"2017-03-31","close":10013.9552},{"date":"2017-04-03","close":10013.9552},{"date":"2017-04-04","close":9994.5621},{"date":"2017-04-05","close":9960.8795},{"date":"2017-04-06","close":9983.3346},{"date":"2017-04-07","close":10023.1413},{"date":"2017-04-10","close":9976.1898},{"date":"2017-04-11","close":9942.5071},{"date":"2017-04-12","close":9987.4173},{"date":"2017-04-13","close":10009.8724},{"date":"2017-04-14","close":9976.1898},{"date":"2017-04-17","close":10028.2448},{"date":"2017-04-18","close":10033.3482},{"date":"2017-04-19","close":9991.5001},{"date":"2017-04-20","close":10033.3482},{"date":"2017-04-21","close":10047.6378},{"date":"2017-04-24","close":9983.3346},{"date":"2017-04-25","close":10077.2377},{"date":"2017-04-26","close":10093.5687},{"date":"2017-04-27","close":10032.3275},{"date":"2017-04-28","close":9969.0449},{"date":"2017-05-02","close":10042.5344},{"date":"2017-05-04","close":10050.6999},{"date":"2017-05-08","close":10239.5269},{"date":"2017-05-10","close":10180.3271},{"date":"2017-05-11","close":10268.1061},{"date":"2017-05-12","close":10218.0925},{"date":"2017-05-15","close":10214.0097},{"date":"2017-05-16","close":10227.2786},{"date":"2017-05-17","close":10214.0097},{"date":"2017-05-18","close":10222.1752},{"date":"2017-05-19","close":10279.3336},{"date":"2017-05-22","close":10415.0849},{"date":"2017-05-23","close":10459.9951},{"date":"2017-05-24","close":10430.3952},{"date":"2017-05-25","close":10574.312},{"date":"2017-05-26","close":10582.4775},{"date":"2017-05-29","close":10623.305},{"date":"2017-05-30","close":10714.1461},{"date":"2017-05-31","close":10768.2425},{"date":"2017-06-01","close":10679.4427},{"date":"2017-06-02","close":10737.6219},{"date":"2017-06-05","close":10741.7046},{"date":"2017-06-07","close":10676.3807},{"date":"2017-06-08","close":10718.2288},{"date":"2017-06-09","close":10750.8908},{"date":"2017-06-12","close":10671.2773},{"date":"2017-06-13","close":10789.6769},{"date":"2017-06-14","close":10755.9942},{"date":"2017-06-15","close":10697.8151},{"date":"2017-06-16","close":10723.3323},{"date":"2017-06-19","close":10689.6496},{"date":"2017-06-20","close":10654.9463},{"date":"2017-06-21","close":10662.0911},{"date":"2017-06-22","close":10642.698},{"date":"2017-06-23","close":10723.3323},{"date":"2017-06-26","close":10707.0013},{"date":"2017-06-27","close":10707.0013},{"date":"2017-06-28","close":10666.1738},{"date":"2017-06-29","close":10702.9185},{"date":"2017-06-30","close":10710.0633},{"date":"2017-07-03","close":10707.0013},{"date":"2017-07-04","close":10642.698},{"date":"2017-07-05","close":10634.5325},{"date":"2017-07-06","close":10626.367},{"date":"2017-07-07","close":10601.8706},{"date":"2017-07-10","close":10493.6778},{"date":"2017-07-11","close":10496.7399},{"date":"2017-07-12","close":10528.3811},{"date":"2017-07-13","close":10645.7601},{"date":"2017-07-14","close":10589.6223},{"date":"2017-07-17","close":10662.0911},{"date":"2017-07-18","close":10686.5876},{"date":"2017-07-19","close":10689.6496},{"date":"2017-07-20","close":10654.9463},{"date":"2017-07-21","close":10650.8635},{"date":"2017-07-24","close":10707.0013},{"date":"2017-07-25","close":10658.0083},{"date":"2017-07-26","close":10714.1461},{"date":"2017-07-27","close":10781.5114},{"date":"2017-07-28","close":10612.0774},{"date":"2017-07-31","close":10589.6223},{"date":"2017-08-01","close":10645.7601},{"date":"2017-08-02","close":10683.5255},{"date":"2017-08-03","close":10548.7949},{"date":"2017-08-04","close":10579.4155},{"date":"2017-08-07","close":10564.1052},{"date":"2017-08-08","close":10506.9467},{"date":"2017-08-09","close":10523.2777},{"date":"2017-08-10","close":10548.7949},{"date":"2017-08-11","close":10379.3609},{"date":"2017-08-14","close":10454.8917},{"date":"2017-08-16","close":10438.5607},{"date":"2017-08-17","close":10459.9951},{"date":"2017-08-18","close":10518.1743},{"date":"2017-08-21","close":10435.4987},{"date":"2017-08-22","close":10540.6294},{"date":"2017-08-23","close":10501.8433},{"date":"2017-08-24","close":10540.6294},{"date":"2017-08-25","close":10540.6294},{"date":"2017-08-28","close":10566.1465},{"date":"2017-08-29","close":10518.1743},{"date":"2017-08-30","close":10545.7328},{"date":"2017-08-31","close":10528.3811},{"date":"2017-09-01","close":10564.1052},{"date":"2017-09-04","close":10426.3125},{"date":"2017-09-05","close":10350.7817},{"date":"2017-09-06","close":10345.6783},{"date":"2017-09-07","close":10438.5607},{"date":"2017-09-08","close":10350.7817},{"date":"2017-09-11","close":10379.3609},{"date":"2017-09-12","close":10418.147},{"date":"2017-09-13","close":10412.0229},{"date":"2017-09-14","close":10402.8367},{"date":"2017-09-15","close":10484.4916},{"date":"2017-09-18","close":10623.305},{"date":"2017-09-19","close":10626.367},{"date":"2017-09-20","close":10587.581},{"date":"2017-09-21","close":10520.2157},{"date":"2017-09-22","close":10394.6712},{"date":"2017-09-25","close":10338.5335},{"date":"2017-09-26","close":10421.2091},{"date":"2017-09-27","close":10421.2091},{"date":"2017-09-28","close":10528.3811},{"date":"2017-09-29","close":10582.4775},{"date":"2017-10-10","close":10612.0774},{"date":"2017-10-11","close":10671.2773},{"date":"2017-10-12","close":10693.7324},{"date":"2017-10-13","close":10589.6223},{"date":"2017-10-16","close":10598.8085},{"date":"2017-10-17","close":10629.4291},{"date":"2017-10-18","close":10666.1738},{"date":"2017-10-19","close":10741.7046},{"date":"2017-10-20","close":10737.6219},{"date":"2017-10-23","close":10793.7596},{"date":"2017-10-24","close":10829.4837},{"date":"2017-10-25","close":10849.8974},{"date":"2017-10-26","close":10872.3525},{"date":"2017-10-27","close":10922.3661},{"date":"2017-10-30","close":10822.3389},{"date":"2017-10-31","close":10911.1386},{"date":"2017-11-01","close":10865.2077},{"date":"2017-11-02","close":10849.8974},{"date":"2017-11-03","close":10900.9317},{"date":"2017-11-06","close":10906.0351},{"date":"2017-11-07","close":10877.4559},{"date":"2017-11-08","close":10959.1108},{"date":"2017-11-09","close":11018.3107},{"date":"2017-11-10","close":11095.8828},{"date":"2017-11-13","close":11061.1795},{"date":"2017-11-14","close":11085.676},{"date":"2017-11-15","close":11206.117},{"date":"2017-11-16","close":11242.8617},{"date":"2017-11-17","close":11289.8133},{"date":"2017-11-20","close":11344.9303},{"date":"2017-11-21","close":11465.3713},{"date":"2017-11-22","close":11473.5368},{"date":"2017-11-23","close":11587.8537},{"date":"2017-11-24","close":11632.7639},{"date":"2017-11-27","close":11608.2674},{"date":"2017-11-28","close":11574.5848},{"date":"2017-11-29","close":11591.9365},{"date":"2017-11-30","close":11539.8815},{"date":"2017-12-01","close":11535.7987},{"date":"2017-12-04","close":11492.9299},{"date":"2017-12-05","close":11528.6539},{"date":"2017-12-06","close":11415.3577},{"date":"2017-12-07","close":11277.565},{"date":"2017-12-08","close":11184.6826},{"date":"2017-12-11","close":11273.4823},{"date":"2017-12-12","close":11199.9929},{"date":"2017-12-13","close":11354.1165},{"date":"2017-12-14","close":11336.7648},{"date":"2017-12-15","close":11389.8405},{"date":"2017-12-18","close":11386.7785},{"date":"2017-12-19","close":11269.3995},{"date":"2017-12-20","close":11286.7512},{"date":"2017-12-21","close":11124.4621},{"date":"2017-12-22","close":11216.3238},{"date":"2017-12-26","close":11238.7789},{"date":"2017-12-27","close":11440.8749},{"date":"2017-12-28","close":11596.0192},{"date":"2018-01-02","close":11242.6045},{"date":"2018-01-03","close":11254.2217},{"date":"2018-01-04","close":11114.8027},{"date":"2018-01-05","close":11246.4756},{"date":"2018-01-08","close":11261.9668},{"date":"2018-01-09","close":11269.7109},{"date":"2018-01-10","close":11265.8389},{"date":"2018-01-11","close":11234.8574},{"date":"2018-01-12","close":11273.5859},{"date":"2018-01-15","close":11258.0938},{"date":"2018-01-16","close":11331.6758},{"date":"2018-01-17","close":11246.4756},{"date":"2018-01-18","close":11230.9873},{"date":"2018-01-19","close":11265.8389},{"date":"2018-01-22","close":11296.8203},{"date":"2018-01-23","close":11447.8594},{"date":"2018-01-24","close":11533.0605},{"date":"2018-01-25","close":11656.9873},{"date":"2018-01-26","close":11687.9697},{"date":"2018-01-29","close":11746.0615},{"date":"2018-01-30","close":11676.3516},{"date":"2018-01-31","close":11656.9873},{"date":"2018-02-01","close":11664.7324},{"date":"2018-02-02","close":11548.5488},{"date":"2018-02-05","close":11488.8471},{"date":"2018-02-06","close":11122.5459},{"date":"2018-02-07","close":10917.291},{"date":"2018-02-08","close":11068.3291},{"date":"2018-02-09","close":10913.4189},{"date":"2018-02-12","close":10921.165},{"date":"2018-02-13","close":10766.2549},{"date":"2018-02-14","close":10777.873},{"date":"2018-02-19","close":10913.4189},{"date":"2018-02-20","close":10855.3281},{"date":"2018-02-21","close":10979.2549},{"date":"2018-02-22","close":10944.3994},{"date":"2018-02-23","close":11095.4365},{"date":"2018-02-26","close":11076.0742},{"date":"2018-02-27","close":11079.9463},{"date":"2018-02-28","close":10940.5273},{"date":"2018-03-02","close":11048.9313},{"date":"2018-03-05","close":10810.0906},{"date":"2018-03-06","close":10739.1455},{"date":"2018-03-07","close":10653.9443},{"date":"2018-03-08","close":10743.0176},{"date":"2018-03-09","close":10874.6904},{"date":"2018-03-12","close":10921.165},{"date":"2018-03-13","close":10932.7812},{"date":"2018-03-14","close":10890.1816},{"date":"2018-03-15","close":10928.9111},{"date":"2018-03-16","close":10874.6904},{"date":"2018-03-19","close":10816.5996},{"date":"2018-03-20","close":10824.3457},{"date":"2018-03-21","close":10789.4912},{"date":"2018-03-22","close":10773.999},{"date":"2018-03-23","close":10448.6904},{"date":"2018-03-26","close":10545.5068},{"date":"2018-03-27","close":10661.6885},{"date":"2018-03-28","close":10619.0889},{"date":"2018-03-29","close":10599.7256},{"date":"2018-03-30","close":10572.6172},{"date":"2018-04-02","close":10491.2891},{"date":"2018-04-03","close":10533.8877},{"date":"2018-04-04","close":10390.5967},{"date":"2018-04-05","close":10502.9053},{"date":"2018-04-06","close":10394.4688},{"date":"2018-04-09","close":10456.4336},{"date":"2018-04-10","close":10468.0527},{"date":"2018-04-11","close":10530.0166},{"date":"2018-04-12","close":10611.3467},{"date":"2018-04-13","close":10518.3994},{"date":"2018-04-16","close":10564.8691},{"date":"2018-04-17","close":10642.3242},{"date":"2018-04-18","close":10665.5625},{"date":"2018-04-19","close":10622.9639},{"date":"2018-04-20","close":10603.5977},{"date":"2018-04-23","close":10657.8174},{"date":"2018-04-24","close":10688.7998},{"date":"2018-04-25","close":10564.8691},{"date":"2018-04-26","close":10665.5625},{"date":"2018-04-27","close":10598.6074},{"date":"2018-04-30","close":10701.0078},{"date":"2018-05-02","close":10653.7461},{"date":"2018-05-03","close":10630.1152},{"date":"2018-05-04","close":10586.793},{"date":"2018-05-08","close":10464.6992},{"date":"2018-05-09","close":10441.0645},{"date":"2018-05-10","close":10405.6182},{"date":"2018-05-11","close":10535.5928},{"date":"2018-05-14","close":10578.915},{"date":"2018-05-15","close":10571.0371},{"date":"2018-05-16","close":10437.126},{"date":"2018-05-17","close":10429.25},{"date":"2018-05-18","close":10460.7588},{"date":"2018-05-21","close":10464.6992},{"date":"2018-05-23","close":10397.7422},{"date":"2018-05-24","close":10342.6035},{"date":"2018-05-25","close":10263.832},{"date":"2018-05-28","close":10385.9268},{"date":"2018-05-29","close":10279.5869},{"date":"2018-05-30","close":10149.6123},{"date":"2018-05-31","close":10228.3828},{"date":"2018-06-01","close":10326.8477},{"date":"2018-06-04","close":10496.2061},{"date":"2018-06-05","close":10496.2061},{"date":"2018-06-07","close":10618.2998},{"date":"2018-06-08","close":10571.0371},{"date":"2018-06-11","close":10641.9326},{"date":"2018-06-12","close":10677.377},{"date":"2018-06-14","close":10496.2061},{"date":"2018-06-15","close":10326.8477},{"date":"2018-06-18","close":10255.9541},{"date":"2018-06-19","close":10035.3975},{"date":"2018-06-20","close":10066.9033},{"date":"2018-06-21","close":9968.4404},{"date":"2018-06-22","close":9972.3789},{"date":"2018-06-25","close":10047.2129},{"date":"2018-06-26","close":9996.0107},{"date":"2018-06-27","close":9921.1768},{"date":"2018-06-28","close":9905.4238},{"date":"2018-06-29","close":9952.6865},{"date":"2018-07-02","close":9736.0684},{"date":"2018-07-03","close":9657.2959},{"date":"2018-07-04","close":9621.8506},{"date":"2018-07-05","close":9625.7891},{"date":"2018-07-06","close":9799.084},{"date":"2018-07-09","close":9783.332},{"date":"2018-07-10","close":9818.7764},{"date":"2018-07-11","close":9688.8037},{"date":"2018-07-12","close":9850.2842},{"date":"2018-07-13","close":9897.5469},{"date":"2018-07-16","close":9885.7314},{"date":"2018-07-17","close":9838.4678},{"date":"2018-07-18","close":9751.8213},{"date":"2018-07-19","close":9657.2959},{"date":"2018-07-20","close":9653.3594},{"date":"2018-07-23","close":9617.9102},{"date":"2018-07-24","close":9732.1289},{"date":"2018-07-25","close":9759.6973},{"date":"2018-07-26","close":9846.3477},{"date":"2018-07-27","close":9913.3027},{"date":"2018-07-30","close":9936.9326},{"date":"2018-07-31","close":9956.625},{"date":"2018-08-01","close":9992.0703},{"date":"2018-08-02","close":9846.3477},{"date":"2018-08-03","close":9905.4238},{"date":"2018-08-06","close":9984.1943},{"date":"2018-08-07","close":9999.9492},{"date":"2018-08-08","close":9925.1182},{"date":"2018-08-09","close":9830.5938},{"date":"2018-08-10","close":9881.7939},{"date":"2018-08-13","close":9728.1885},{"date":"2018-08-14","close":9755.7598},{"date":"2018-08-16","close":9720.3135},{"date":"2018-08-17","close":9763.6377},{"date":"2018-08-20","close":9767.5742},{"date":"2018-08-21","close":9818.7764},{"date":"2018-08-22","close":9673.0518},{"date":"2018-08-23","close":9661.2354},{"date":"2018-08-24","close":9743.9434},{"date":"2018-08-27","close":9743.9434},{"date":"2018-08-28","close":9818.7764},{"date":"2018-08-29","close":9834.5303},{"date":"2018-08-30","close":9775.4521},{"date":"2018-08-31","close":9814.8389},{"date":"2018-09-03","close":9751.8213},{"date":"2018-09-04","close":9803.0225},{"date":"2018-09-05","close":9743.9434},{"date":"2018-09-06","close":9783.332},{"date":"2018-09-07","close":9803.0225},{"date":"2018-09-10","close":9806.959},{"date":"2018-09-11","close":9799.084},{"date":"2018-09-12","close":9799.084},{"date":"2018-09-13","close":9806.959},{"date":"2018-09-14","close":9877.8535},{"date":"2018-09-17","close":9724.252},{"date":"2018-09-18","close":9763.6377},{"date":"2018-09-19","close":9736.0684},{"date":"2018-09-20","close":9747.8838},{"date":"2018-09-21","close":9854.2236},{"date":"2018-09-27","close":9897.5469},{"date":"2018-09-28","close":9940.8701},{"date":"2018-10-01","close":9885.7314},{"date":"2018-10-02","close":9712.4346},{"date":"2018-10-04","close":9602.1572},{"date":"2018-10-05","close":9550.9561},{"date":"2018-10-08","close":9472.1885},{"date":"2018-10-10","close":9310.7041},{"date":"2018-10-11","close":8881.4062},{"date":"2018-10-12","close":8905.0352},{"date":"2018-10-15","close":8916.8486},{"date":"2018-10-16","close":8908.9736},{"date":"2018-10-17","close":8979.8672},{"date":"2018-10-18","close":8924.7266},{"date":"2018-10-19","close":8944.4219},{"date":"2018-10-22","close":9019.2529},{"date":"2018-10-23","close":8806.5713},{"date":"2018-10-24","close":8881.4062},{"date":"2018-10-25","close":8719.9258},{"date":"2018-10-26","close":8593.8906},{"date":"2018-10-29","close":8396.9629},{"date":"2018-10-30","close":8404.8408},{"date":"2018-10-31","close":8605.7061},{"date":"2018-11-01","close":8562.3818},{"date":"2018-11-02","close":8771.127},{"date":"2018-11-05","close":8700.2305},{"date":"2018-11-06","close":8759.3066},{"date":"2018-11-07","close":8688.415},{"date":"2018-11-08","close":8782.9414},{"date":"2018-11-09","close":8806.5713},{"date":"2018-11-12","close":8849.8975},{"date":"2018-11-13","close":8849.8975},{"date":"2018-11-14","close":8873.5264},{"date":"2018-11-15","close":8964.1123},{"date":"2018-11-16","close":8968.0518},{"date":"2018-11-19","close":9046.8252},{"date":"2018-11-20","close":8936.5449},{"date":"2018-11-21","close":9007.4365},{"date":"2018-11-22","close":8987.7441},{"date":"2018-11-23","close":8905.0352},{"date":"2018-11-26","close":8999.5586},{"date":"2018-11-27","close":9086.209},{"date":"2018-11-28","close":9035.0068},{"date":"2018-11-29","close":9082.2686},{"date":"2018-11-30","close":9094.0879},{"date":"2018-12-03","close":9192.5479},{"date":"2018-12-04","close":9125.5938},{"date":"2018-12-05","close":9082.2686},{"date":"2018-12-06","close":9015.3145},{"date":"2018-12-07","close":8956.2363},{"date":"2018-12-10","close":8861.7119},{"date":"2018-12-11","close":8822.3271},{"date":"2018-12-12","close":9023.1914},{"date":"2018-12-13","close":9125.5938},{"date":"2018-12-14","close":9070.4541},{"date":"2018-12-17","close":9054.7012},{"date":"2018-12-18","close":9007.4365},{"date":"2018-12-19","close":9121.6553},{"date":"2018-12-20","close":9038.9443},{"date":"2018-12-21","close":9094.0879},{"date":"2018-12-24","close":9094.0879},{"date":"2018-12-26","close":8944.4219},{"date":"2018-12-27","close":9121.6553},{"date":"2018-12-28","close":9145.2832},{"date":"2019-01-02","close":8991.6836},{"date":"2019-01-03","close":8924.7266},{"date":"2019-01-04","close":9038.9443},{"date":"2019-01-07","close":9153.1631},{"date":"2019-01-08","close":9311.7228},{"date":"2019-01-09","close":9216.1797},{"date":"2019-01-10","close":9172.8584},{"date":"2019-01-11","close":9200.4248},{"date":"2019-01-14","close":9168.9189},{"date":"2019-01-15","close":9294.9502},{"date":"2019-01-16","close":9287.0723},{"date":"2019-01-17","close":9322.5205},{"date":"2019-01-18","close":9428.8594},{"date":"2019-01-21","close":9464.3076},{"date":"2019-01-22","close":9413.1074},{"date":"2019-01-23","close":9476.1221},{"date":"2019-01-24","close":9420.9834},{"date":"2019-01-25","close":9507.6328},{"date":"2019-01-28","close":9531.2637},{"date":"2019-01-29","close":9539.1387},{"date":"2019-01-30","close":9610.0322},{"date":"2019-01-31","close":9629.7256},{"date":"2019-02-01","close":9625.7891},{"date":"2019-02-07","close":9645.4795},{"date":"2019-02-08","close":9535.2031},{"date":"2019-02-11","close":9570.6484},{"date":"2019-02-12","close":9641.541},{"date":"2019-02-13","close":9704.5586},{"date":"2019-02-14","close":9767.5742},{"date":"2019-02-15","close":9736.0684},{"date":"2019-02-18","close":9810.8984},{"date":"2019-02-19","close":9822.7158},{"date":"2019-02-20","close":9862.0996},{"date":"2019-02-21","close":9858.1621},{"date":"2019-02-22","close":9877.8535},{"date":"2019-02-25","close":9964.5039},{"date":"2019-02-26","close":9940.8701},{"date":"2019-02-27","close":10003.8867},{"date":"2019-02-28","close":9885.7314},{"date":"2019-03-04","close":9881.7939},{"date":"2019-03-05","close":9799.084},{"date":"2019-03-06","close":9846.3477},{"date":"2019-03-07","close":9747.8838},{"date":"2019-03-08","close":9653.3594},{"date":"2019-03-11","close":9688.8037},{"date":"2019-03-12","close":9779.3896},{"date":"2019-03-13","close":9822.7158},{"date":"2019-03-14","close":9862.0996},{"date":"2019-03-15","close":9960.5635},{"date":"2019-03-18","close":10062.9648},{"date":"2019-03-19","close":9999.9492},{"date":"2019-03-20","close":10003.8867},{"date":"2019-03-21","close":9889.6699},{"date":"2019-03-22","close":9905.4238},{"date":"2019-03-25","close":9728.1885},{"date":"2019-03-26","close":9842.4072},{"date":"2019-03-27","close":9842.4072},{"date":"2019-03-28","close":9795.1455},{"date":"2019-03-29","close":9889.6699},{"date":"2019-04-01","close":9976.3174},{"date":"2019-04-02","close":9980.2568},{"date":"2019-04-03","close":10074.7812},{"date":"2019-04-04","close":10114.167},{"date":"2019-04-05","close":10118.1045},{"date":"2019-04-08","close":10086.5967},{"date":"2019-04-09","close":10137.7969},{"date":"2019-04-10","close":10165.3682},{"date":"2019-04-11","close":10188.999},{"date":"2019-04-12","close":10216.5674},{"date":"2019-04-15","close":10208.6914},{"date":"2019-04-16","close":10200.8135},{"date":"2019-04-17","close":10216.5674},{"date":"2019-04-18","close":10114.167},{"date":"2019-04-19","close":10082.6582},{"date":"2019-04-22","close":10031.458},{"date":"2019-04-23","close":10055.0869},{"date":"2019-04-24","close":10055.0869},{"date":"2019-04-25","close":10043.2725},{"date":"2019-04-26","close":9960.5635},{"date":"2019-04-29","close":10100.9102},{"date":"2019-04-30","close":10036.7529},{"date":"2019-05-02","close":10012.6904},{"date":"2019-05-03","close":9988.6328},{"date":"2019-05-07","close":9884.375},{"date":"2019-05-08","close":9856.3076},{"date":"2019-05-09","close":9623.7354},{"date":"2019-05-10","close":9663.832},{"date":"2019-05-13","close":9507.4463},{"date":"2019-05-14","close":9487.3984},{"date":"2019-05-15","close":9551.5537},{"date":"2019-05-16","close":9539.5254},{"date":"2019-05-17","close":9447.2988},{"date":"2019-05-20","close":9447.2988},{"date":"2019-05-21","close":9459.3281},{"date":"2019-05-22","close":9463.3369},{"date":"2019-05-23","close":9379.1318},{"date":"2019-05-24","close":9415.2188},{"date":"2019-05-27","close":9435.2695},{"date":"2019-05-28","close":9491.4072},{"date":"2019-05-29","close":9347.0518},{"date":"2019-05-30","close":9375.1191},{"date":"2019-05-31","close":9375.1191},{"date":"2019-06-03","close":9423.2373},{"date":"2019-06-04","close":9423.2373},{"date":"2019-06-05","close":9399.1816},{"date":"2019-06-07","close":9419.2295},{"date":"2019-06-10","close":9551.5537},{"date":"2019-06-11","close":9615.7129},{"date":"2019-06-12","close":9651.8008},{"date":"2019-06-13","close":9683.8799},{"date":"2019-06-14","close":9607.6943},{"date":"2019-06-17","close":9579.625},{"date":"2019-06-18","close":9575.6133},{"date":"2019-06-19","close":9683.8799},{"date":"2019-06-20","close":9679.8711},{"date":"2019-06-21","close":9711.9492},{"date":"2019-06-24","close":9695.9121},{"date":"2019-06-25","close":9679.8711},{"date":"2019-06-26","close":9671.8535},{"date":"2019-06-27","close":9740.0215},{"date":"2019-06-28","close":9687.8916},{"date":"2019-07-01","close":9707.9385},{"date":"2019-07-02","close":9639.7734},{"date":"2019-07-03","close":9567.5938},{"date":"2019-07-04","close":9647.792},{"date":"2019-07-05","close":9667.8408},{"date":"2019-07-08","close":9467.3457},{"date":"2019-07-09","close":9395.1689},{"date":"2019-07-10","close":9403.1875},{"date":"2019-07-11","close":9467.3457},{"date":"2019-07-12","close":9507.4463},{"date":"2019-07-15","close":9455.3174},{"date":"2019-07-16","close":9467.3457},{"date":"2019-07-17","close":9443.2891},{"date":"2019-07-18","close":9439.2783},{"date":"2019-07-19","close":9567.5938},{"date":"2019-07-22","close":9523.4863},{"date":"2019-07-23","close":9575.6133},{"date":"2019-07-24","close":9539.5254},{"date":"2019-07-25","close":9435.2695},{"date":"2019-07-26","close":9322.9902},{"date":"2019-07-29","close":9158.584},{"date":"2019-07-30","close":9198.6855},{"date":"2019-07-31","close":9182.6465},{"date":"2019-08-01","close":9158.584},{"date":"2019-08-02","close":9074.3789},{"date":"2019-08-05","close":8837.7969},{"date":"2019-08-06","close":8785.667},{"date":"2019-08-07","close":8761.6055},{"date":"2019-08-08","close":8901.9521},{"date":"2019-08-09","close":8861.8516},{"date":"2019-08-12","close":8797.6973},{"date":"2019-08-13","close":8769.626},{"date":"2019-08-14","close":8765.6162},{"date":"2019-08-16","close":8709.4785},{"date":"2019-08-19","close":8781.6553},{"date":"2019-08-20","close":8837.7969},{"date":"2019-08-21","close":8877.8945},{"date":"2019-08-22","close":8865.8643},{"date":"2019-08-23","close":8825.7646},{"date":"2019-08-26","close":8681.4102},{"date":"2019-08-27","close":8629.2783},{"date":"2019-08-28","close":8729.5273},{"date":"2019-08-29","close":8729.5273},{"date":"2019-08-30","close":8857.8447},{"date":"2019-09-02","close":8865.8643},{"date":"2019-09-03","close":8861.8516},{"date":"2019-09-04","close":8901.9521},{"date":"2019-09-05","close":8930.0225},{"date":"2019-09-06","close":8861.8516},{"date":"2019-09-09","close":8873.8848},{"date":"2019-09-10","close":8962.1016},{"date":"2019-09-11","close":8998.1924},{"date":"2019-09-16","close":9074.3789},{"date":"2019-09-17","close":9102.4482},{"date":"2019-09-18","close":9154.5762},{"date":"2019-09-19","close":9102.4482},{"date":"2019-09-20","close":9126.5068},{"date":"2019-09-23","close":9106.457},{"date":"2019-09-24","close":9126.5068},{"date":"2019-09-25","close":9018.2402},{"date":"2019-09-26","close":8998.1924},{"date":"2019-09-27","close":8938.043},{"date":"2019-09-30","close":8982.1533},{"date":"2019-10-01","close":9022.25},{"date":"2019-10-02","close":8893.9326},{"date":"2019-10-04","close":8797.6973},{"date":"2019-10-07","close":8797.6973},{"date":"2019-10-08","close":8857.8447},{"date":"2019-10-10","close":8829.7754},{"date":"2019-10-11","close":8909.9717},{"date":"2019-10-14","close":8974.1299},{"date":"2019-10-15","close":9006.21},{"date":"2019-10-16","close":9062.3486},{"date":"2019-10-17","close":9046.3096},{"date":"2019-10-18","close":9006.21},{"date":"2019-10-21","close":9006.21},{"date":"2019-10-22","close":9066.3574},{"date":"2019-10-23","close":8974.1299},{"date":"2019-10-24","close":9010.2197},{"date":"2019-10-25","close":8986.1592},{"date":"2019-10-28","close":9030.2695},{"date":"2019-10-29","close":9002.2012},{"date":"2019-10-30","close":8889.9258},{"date":"2019-10-31","close":8905.9629},{"date":"2019-11-01","close":8942.0527},{"date":"2019-11-04","close":9138.5381},{"date":"2019-11-05","close":9186.6543},{"date":"2019-11-06","close":9142.5479},{"date":"2019-11-07","close":9170.6172},{"date":"2019-11-08","close":9170.6172},{"date":"2019-11-11","close":9174.626},{"date":"2019-11-12","close":9166.6064},{"date":"2019-11-13","close":9138.5381},{"date":"2019-11-14","close":9126.5068},{"date":"2019-11-15","close":9210.7129},{"date":"2019-11-18","close":9146.5566},{"date":"2019-11-19","close":9166.6064},{"date":"2019-11-20","close":9058.3398},{"date":"2019-11-21","close":8974.1299},{"date":"2019-11-22","close":8950.0713},{"date":"2019-11-25","close":9058.3398},{"date":"2019-11-26","close":9042.2998},{"date":"2019-11-27","close":9070.3662},{"date":"2019-11-28","close":9034.2812},{"date":"2019-11-29","close":8974.1299},{"date":"2019-12-02","close":8974.1299},{"date":"2019-12-03","close":8966.1123},{"date":"2019-12-04","close":8861.8516},{"date":"2019-12-05","close":8857.8447},{"date":"2019-12-06","close":8893.9326},{"date":"2019-12-09","close":8833.7842},{"date":"2019-12-10","close":8909.9717},{"date":"2019-12-11","close":8950.0713},{"date":"2019-12-12","close":9058.3398},{"date":"2019-12-13","close":9130.5156},{"date":"2019-12-16","close":9130.5156},{"date":"2019-12-17","close":9182.6465},{"date":"2019-12-18","close":9178.6357},{"date":"2019-12-19","close":9158.584},{"date":"2019-12-20","close":9194.6758},{"date":"2019-12-23","close":9230.7627},{"date":"2019-12-24","close":9222.7451},{"date":"2019-12-26","close":9250.8135},{"date":"2019-12-27","close":9379.1318},{"date":"2019-12-30","close":9383.1416},{"date":"2020-01-02","close":9262.8428},{"date":"2020-01-03","close":9266.8525},{"date":"2020-01-06","close":9122.4961},{"date":"2020-01-07","close":9230.7627},{"date":"2020-01-08","close":9022.25},{"date":"2020-01-09","close":9030.2695},{"date":"2020-01-10","close":9106.457},{"date":"2020-01-13","close":9198.6855},{"date":"2020-01-14","close":9258.833},{"date":"2020-01-15","close":9254.8232},{"date":"2020-01-16","close":9327.0029},{"date":"2020-01-17","close":9310.9609},{"date":"2020-01-20","close":9335.0195},{"date":"2020-01-21","close":9290.9141},{"date":"2020-01-22","close":9351.0596},{"date":"2020-01-23","close":9318.9824},{"date":"2020-01-28","close":9002.2012},{"date":"2020-01-29","close":8970.123},{"date":"2020-01-30","close":8913.9824},{"date":"2020-01-31","close":8781.6553},{"date":"2020-02-03","close":8741.5586},{"date":"2020-02-04","close":8861.8516},{"date":"2020-02-05","close":8885.9141},{"date":"2020-02-06","close":9170.6172},{"date":"2020-02-07","close":9102.4482},{"date":"2020-02-10","close":9046.3096},{"date":"2020-02-11","close":9178.6357},{"date":"2020-02-12","close":9214.7246},{"date":"2020-02-13","close":9166.6064},{"date":"2020-02-14","close":9170.6172},{"date":"2020-02-17","close":9182.6465},{"date":"2020-02-18","close":9090.4189},{"date":"2020-02-19","close":9042.2998},{"date":"2020-02-20","close":8966.1123},{"date":"2020-02-21","close":8809.7246},{"date":"2020-02-24","close":8492.9473},{"date":"2020-02-25","close":8605.2236},{"date":"2020-02-26","close":8569.1318},{"date":"2020-02-27","close":8500.9658},{"date":"2020-02-28","close":8272.4004},{"date":"2020-03-02","close":8292.4502},{"date":"2020-03-03","close":8320.5176},{"date":"2020-03-04","close":8464.876},{"date":"2020-03-05","close":8557.1035},{"date":"2020-03-06","close":8376.6592},{"date":"2020-03-09","close":8124.0347},{"date":"2020-03-10","close":8124.0347},{"date":"2020-03-11","close":7939.5815},{"date":"2020-03-12","close":7574.6787},{"date":"2020-03-13","close":7269.9282},{"date":"2020-03-16","close":7069.4355},{"date":"2020-03-17","close":6872.9512},{"date":"2020-03-18","close":6532.1089},{"date":"2020-03-19","close":5822.3589},{"date":"2020-03-20","close":6255.4253},{"date":"2020-03-23","close":5866.4668},{"date":"2020-03-24","close":6291.5151},{"date":"2020-03-25","close":6836.8589},{"date":"2020-03-26","close":6860.9214},{"date":"2020-03-27","close":6977.2061},{"date":"2020-03-30","close":7045.375},{"date":"2020-03-31","close":7185.7202},{"date":"2020-04-01","close":6993.2461},{"date":"2020-04-02","close":7117.5513},{"date":"2020-04-03","close":7113.543},{"date":"2020-04-06","close":7346.1157},{"date":"2020-04-07","close":7530.5693},{"date":"2020-04-08","close":7530.5693},{"date":"2020-04-09","close":7642.8481},{"date":"2020-04-10","close":7731.0649},{"date":"2020-04-13","close":7602.7495},{"date":"2020-04-14","close":7771.1636},{"date":"2020-04-16","close":7811.2637},{"date":"2020-04-17","close":7943.5894},{"date":"2020-04-20","close":7963.6392},{"date":"2020-04-21","close":7983.689},{"date":"2020-04-22","close":8011.7578},{"date":"2020-04-23","close":8116.0137},{"date":"2020-04-24","close":7995.7178},{"date":"2020-04-27","close":8172.1519},{"date":"2020-04-28","close":8238.0576},{"date":"2020-04-29","close":8291.6035},{"date":"2020-05-04","close":8052.7017},{"date":"2020-05-06","close":8143.3188},{"date":"2020-05-07","close":8192.748},{"date":"2020-05-08","close":8229.8223},{"date":"2020-05-11","close":8246.2959},{"date":"2020-05-12","close":8163.915},{"date":"2020-05-13","close":8205.1064},{"date":"2020-05-14","close":8188.6299},{"date":"2020-05-15","close":8316.3193},{"date":"2020-05-18","close":8373.9863},{"date":"2020-05-19","close":8489.3213},{"date":"2020-05-20","close":8559.3438},{"date":"2020-05-21","close":8584.0566},{"date":"2020-05-22","close":8460.4863},{"date":"2020-05-25","close":8542.8662},{"date":"2020-05-26","close":8699.3896},{"date":"2020-05-27","close":8707.627},{"date":"2020-05-28","close":8629.3652},{"date":"2020-05-29","close":8600.5322},{"date":"2020-06-01","close":8707.627},{"date":"2020-06-02","close":8843.5557},{"date":"2020-06-03","close":8938.293},{"date":"2020-06-04","close":8975.3633},{"date":"2020-06-05","close":9086.5791},{"date":"2020-06-08","close":9123.6484},{"date":"2020-06-09","close":9136.0068},{"date":"2020-06-10","close":9144.2422},{"date":"2020-06-11","close":8971.2451},{"date":"2020-06-12","close":8748.8184},{"date":"2020-06-15","close":8341.0322},{"date":"2020-06-16","close":8715.8662},{"date":"2020-06-17","close":8740.5791},{"date":"2020-06-18","close":8724.1016},{"date":"2020-06-19","close":8892.2207},{"date":"2020-06-22","close":8621.127},{"date":"2020-06-23","close":8608.7715},{"date":"2020-06-24","close":8674.6748},{"date":"2020-06-25","close":8476.9619},{"date":"2020-06-26","close":8497.5557},{"date":"2020-06-29","close":8303.9648},{"date":"2020-06-30","close":8349.2725},{"date":"2020-07-01","close":8390.4629},{"date":"2020-07-02","close":8464.6045},{"date":"2020-07-03","close":8694.2075},{"date":"2020-07-06","close":8571.7002},{"date":"2020-07-07","close":8522.2725},{"date":"2020-07-08","close":8522.2725},{"date":"2020-07-09","close":8538.748},{"date":"2020-07-10","close":8452.2471},{"date":"2020-07-13","close":8621.127},{"date":"2020-07-14","close":8649.9619},{"date":"2020-07-15","close":8732.3408},{"date":"2020-07-16","close":8744.6992},{"date":"2020-07-17","close":8806.4834},{"date":"2020-07-20","close":8855.9121},{"date":"2020-07-21","close":8913.5791},{"date":"2020-07-22","close":8979.4834},{"date":"2020-07-23","close":8905.3428},{"date":"2020-07-24","close":8851.793},{"date":"2020-07-27","close":8942.4121},{"date":"2020-07-28","close":8967.126},{"date":"2020-07-29","close":8950.6504},{"date":"2020-07-30","close":8946.5332},{"date":"2020-07-31","close":8892.9834},{"date":"2020-08-03","close":8901.2217},{"date":"2020-08-04","close":9082.4609},{"date":"2020-08-05","close":9201.9111},{"date":"2020-08-06","close":9350.1953},{"date":"2020-08-07","close":9457.29},{"date":"2020-08-10","close":9729.1465},{"date":"2020-08-11","close":9770.3359},{"date":"2020-08-12","close":9799.1699},{"date":"2020-08-13","close":9803.2871},{"date":"2020-08-14","close":9786.8115},{"date":"2020-08-18","close":9432.5781},{"date":"2020-08-19","close":9552.0283},{"date":"2020-08-20","close":9173.0781},{"date":"2020-08-21","close":9333.7188},{"date":"2020-08-24","close":9391.3857},{"date":"2020-08-25","close":9638.5283},{"date":"2020-08-26","close":9646.7646},{"date":"2020-08-27","close":9514.957},{"date":"2020-08-28","close":9613.8135},{"date":"2020-08-31","close":9613.8135},{"date":"2020-09-01","close":9650.8857},{"date":"2020-09-02","close":9700.3145},{"date":"2020-09-03","close":9733.2666},{"date":"2020-09-04","close":9795.0527},{"date":"2020-09-07","close":10071.0264},{"date":"2020-09-08","close":9922.7402},{"date":"2020-09-09","close":9947.4551},{"date":"2020-09-10","close":10054.5498},{"date":"2020-09-11","close":10042.1924},{"date":"2020-09-14","close":10149.29},{"date":"2020-09-15","close":10190.4775},{"date":"2020-09-16","close":10153.4062},{"date":"2020-09-17","close":10079.2637},{"date":"2020-09-18","close":10021.5996},{"date":"2020-09-21","close":9984.5264},{"date":"2020-09-22","close":9692.0771},{"date":"2020-09-23","close":9659.124},{"date":"2020-09-24","close":9354.3145},{"date":"2020-09-25","close":9403.7441},{"date":"2020-09-28","close":9531.4355},{"date":"2020-09-29","close":9667.3613},{"date":"2020-10-05","close":9943.3359},{"date":"2020-10-06","close":9910.3828},{"date":"2020-10-07","close":9984.5264},{"date":"2020-10-08","close":10083.3838},{"date":"2020-10-12","close":10157.5244},{"date":"2020-10-13","close":10120.4551},{"date":"2020-10-14","close":10025.7158},{"date":"2020-10-15","close":10013.3584},{"date":"2020-10-16","close":9906.2646},{"date":"2020-10-19","close":9906.2646},{"date":"2020-10-20","close":9988.6465},{"date":"2020-10-21","close":10141.0508},{"date":"2020-10-22","close":10124.5742},{"date":"2020-10-23","close":10186.3574},{"date":"2020-10-26","close":9988.6465},{"date":"2020-10-27","close":9918.623},{"date":"2020-10-28","close":10033.9551},{"date":"2020-10-29","close":9930.9795},{"date":"2020-10-30","close":9646.7646},{"date":"2020-11-02","close":9786.8115},{"date":"2020-11-03","close":9930.9795},{"date":"2020-11-04","close":9930.9795},{"date":"2020-11-05","close":10108.0967},{"date":"2020-11-06","close":10083.3838},{"date":"2020-11-09","close":10351.1201},{"date":"2020-11-10","close":10355.2402},{"date":"2020-11-11","close":10503.5234},{"date":"2020-11-12","close":10454.0986},{"date":"2020-11-13","close":10408.7861},{"date":"2020-11-16","close":10557.0723},{"date":"2020-11-17","close":10491.168},{"date":"2020-11-18","close":10548.833},{"date":"2020-11-19","close":10585.9033},{"date":"2020-11-20","close":10660.0479},{"date":"2020-11-23","close":10746.5459},{"date":"2020-11-24","close":10750.6641},{"date":"2020-11-25","close":10684.7607},{"date":"2020-11-26","close":10676.5225},{"date":"2020-11-27","close":10676.5225},{"date":"2020-11-30","close":10548.833},{"date":"2020-12-01","close":10730.0703},{"date":"2020-12-02","close":10800.0947},{"date":"2020-12-03","close":10816.5703},{"date":"2020-12-04","close":10820.6914},{"date":"2020-12-07","close":10783.6182},{"date":"2020-12-08","close":10618.8564},{"date":"2020-12-09","close":10767.1436},{"date":"2020-12-10","close":10750.6641},{"date":"2020-12-11","close":10903.0693},{"date":"2020-12-14","close":10890.7139},{"date":"2020-12-15","close":10890.7139},{"date":"2020-12-16","close":10915.4268},{"date":"2020-12-17","close":10861.8799},{"date":"2020-12-18","close":10890.7139},{"date":"2020-12-21","close":10948.3799},{"date":"2020-12-22","close":10795.9746},{"date":"2020-12-23","close":10907.1875},{"date":"2020-12-24","close":11038.999},{"date":"2020-12-28","close":11047.2363},{"date":"2020-12-29","close":11191.4033},{"date":"2020-12-30","close":11331.4482},{"date":"2021-01-04","close":11529.1611},{"date":"2021-01-05","close":11677.4482},{"date":"2021-01-06","close":11685.6846},{"date":"2021-01-07","close":11998.7314},{"date":"2021-01-08","close":12295.3008},{"date":"2021-01-11","close":12163.4922},{"date":"2021-01-12","close":12060.5186},{"date":"2021-01-13","close":12081.1123},{"date":"2021-01-14","close":12208.8027},{"date":"2021-01-15","close":12039.9209},{"date":"2021-01-18","close":11784.542},{"date":"2021-01-19","close":12023.4463},{"date":"2021-01-20","close":12126.4199},{"date":"2021-01-21","close":12422.9912},{"date":"2021-01-22","close":12320.0146},{"date":"2021-01-25","close":12497.1348},{"date":"2021-01-26","close":12431.2324},{"date":"2021-01-27","close":12390.041},{"date":"2021-01-28","close":12249.9922},{"date":"2021-01-29","close":11809.2559},{"date":"2021-02-01","close":12109.9453},{"date":"2021-02-02","close":12299.4199},{"date":"2021-02-03","close":12476.54},{"date":"2021-02-04","close":12443.5859},{"date":"2021-02-05","close":12521.8486},{"date":"2021-02-08","close":12546.5615},{"date":"2021-02-09","close":12546.5615},{"date":"2021-02-10","close":12637.1826},{"date":"2021-02-15","close":12777.2266},{"date":"2021-02-16","close":12818.418},{"date":"2021-02-17","close":12727.7998},{"date":"2021-02-18","close":12575.3955},{"date":"2021-02-19","close":12546.5615},{"date":"2021-02-22","close":12488.8965},{"date":"2021-02-23","close":12509.4922},{"date":"2021-02-24","close":11978.1357},{"date":"2021-02-25","close":12295.3008},{"date":"2021-02-26","close":12081.1123},{"date":"2021-03-02","close":12134.6602},{"date":"2021-03-03","close":12315.8965},{"date":"2021-03-04","close":12212.9209},{"date":"2021-03-05","close":12212.9209},{"date":"2021-03-08","close":12064.6367},{"date":"2021-03-09","close":11982.2549},{"date":"2021-03-10","close":11842.208},{"date":"2021-03-11","close":12052.2783},{"date":"2021-03-12","close":12233.5176},{"date":"2021-03-15","close":12270.5889},{"date":"2021-03-16","close":12320.0146},{"date":"2021-03-17","close":12311.7783},{"date":"2021-03-18","close":12340.6113},{"date":"2021-03-19","close":12315.8965},{"date":"2021-03-22","close":12365.3242},{"date":"2021-03-23","close":12233.5176},{"date":"2021-03-24","close":12208.8027},{"date":"2021-03-25","close":12233.5176},{"date":"2021-03-26","close":12398.2773},{"date":"2021-03-29","close":12431.2324},{"date":"2021-03-30","close":12443.5859},{"date":"2021-03-31","close":12497.1348},{"date":"2021-04-01","close":12571.2764},{"date":"2021-04-02","close":12628.9434},{"date":"2021-04-05","close":12604.2295},{"date":"2021-04-06","close":12616.5869},{"date":"2021-04-07","close":12682.4902},{"date":"2021-04-08","close":12760.7529},{"date":"2021-04-09","close":12764.8701},{"date":"2021-04-12","close":12843.1338},{"date":"2021-04-13","close":12867.8457},{"date":"2021-04-14","close":12974.9404},{"date":"2021-04-15","close":13012.0137},{"date":"2021-04-16","close":13032.6074},{"date":"2021-04-19","close":13073.7969},{"date":"2021-04-20","close":13205.6064},{"date":"2021-04-21","close":13156.1797},{"date":"2021-04-22","close":13217.9639},{"date":"2021-04-23","close":13213.8457},{"date":"2021-04-26","close":13345.6523},{"date":"2021-04-27","close":13378.6084},{"date":"2021-04-28","close":13275.6309},{"date":"2021-04-29","close":13224.9434},{"date":"2021-04-30","close":13220.7188},{"date":"2021-05-03","close":13140.4668},{"date":"2021-05-04","close":13186.9297},{"date":"2021-05-06","close":13491.0479},{"date":"2021-05-07","close":13575.5264},{"date":"2021-05-10","close":13845.8525},{"date":"2021-05-11","close":13757.1523},{"date":"2021-05-12","close":13503.7207},{"date":"2021-05-13","close":13410.7949},{"date":"2021-05-14","close":13453.0352},{"date":"2021-05-17","close":13178.4814},{"date":"2021-05-18","close":13313.6445},{"date":"2021-05-20","close":13241.8398},{"date":"2021-05-21","close":13140.4668},{"date":"2021-05-24","close":13072.8838},{"date":"2021-05-25","close":13296.751},{"date":"2021-05-26","close":13317.8682},{"date":"2021-05-27","close":13191.1533},{"date":"2021-05-28","close":13267.1816},{"date":"2021-05-31","close":13246.0635},{"date":"2021-06-01","close":13355.8857},{"date":"2021-06-02","close":13440.3613},{"date":"2021-06-03","close":13453.0352},{"date":"2021-06-04","close":13419.2422},{"date":"2021-06-07","close":13448.8096},{"date":"2021-06-08","close":13448.8096},{"date":"2021-06-09","close":13271.4053},{"date":"2021-06-10","close":13246.0635},{"date":"2021-06-11","close":13241.8398},{"date":"2021-06-14","close":13140.4668},{"date":"2021-06-15","close":13165.8105},{"date":"2021-06-16","close":13288.3027},{"date":"2021-06-17","close":13229.168},{"date":"2021-06-18","close":13258.7344},{"date":"2021-06-21","close":13060.2129},{"date":"2021-06-22","close":13220.7188},{"date":"2021-06-23","close":13199.6016},{"date":"2021-06-24","close":13246.0635},{"date":"2021-06-25","close":13427.6904},{"date":"2021-06-28","close":13541.7334},{"date":"2021-06-29","close":13461.4814},{"date":"2021-06-30","close":13469.9297},{"date":"2021-07-01","close":13343.2119},{"date":"2021-07-02","close":13385.4502},{"date":"2021-07-05","close":13372.7783},{"date":"2021-07-06","close":13368.5566},{"date":"2021-07-07","close":13262.959},{"date":"2021-07-08","close":13144.6914},{"date":"2021-07-09","close":12874.3633},{"date":"2021-07-12","close":13077.1104},{"date":"2021-07-13","close":13203.8242},{"date":"2021-07-14","close":13279.8564},{"date":"2021-07-15","close":13385.4502},{"date":"2021-07-16","close":13402.3467},{"date":"2021-07-19","close":13360.1094},{"date":"2021-07-20","close":13296.751},{"date":"2021-07-21","close":13322.0918},{"date":"2021-07-22","close":13393.8975},{"date":"2021-07-23","close":13617.7646},{"date":"2021-07-26","close":13554.4062},{"date":"2021-07-27","close":13541.7334},{"date":"2021-07-28","close":13491.0479},{"date":"2021-07-29","close":13562.8545},{"date":"2021-07-30","close":13545.959},{"date":"2021-08-02","close":13491.0479},{"date":"2021-08-03","close":13465.7041},{"date":"2021-08-04","close":13617.7646},{"date":"2021-08-05","close":13596.6445},{"date":"2021-08-06","close":13600.8672},{"date":"2021-08-09","close":13550.1826},{"date":"2021-08-10","close":13431.9131},{"date":"2021-08-11","close":13440.3613},{"date":"2021-08-12","close":13512.166},{"date":"2021-08-13","close":13338.9883},{"date":"2021-08-17","close":13174.2578},{"date":"2021-08-18","close":13224.9434},{"date":"2021-08-19","close":12853.2432},{"date":"2021-08-20","close":12688.5117},{"date":"2021-08-23","close":12874.3633},{"date":"2021-08-24","close":13246.0635},{"date":"2021-08-25","close":13275.6309},{"date":"2021-08-26","close":13343.2119},{"date":"2021-08-27","close":13389.6748},{"date":"2021-08-30","close":13419.2422},{"date":"2021-08-31","close":13575.5264},{"date":"2021-09-01","close":13702.2422},{"date":"2021-09-02","close":13786.7197},{"date":"2021-09-03","close":13765.5996},{"date":"2021-09-06","close":13837.4043},{"date":"2021-09-07","close":13896.5391},{"date":"2021-09-08","close":13921.8828},{"date":"2021-09-09","close":13828.958},{"date":"2021-09-10","close":13997.9131},{"date":"2021-09-13","close":14014.8066},{"date":"2021-09-14","close":14010.583},{"date":"2021-09-15","close":14044.375},{"date":"2021-09-16","close":14120.4033},{"date":"2021-09-17","close":14137.3027},{"date":"2021-09-23","close":14023.2578},{"date":"2021-09-24","close":13943.0},{"date":"2021-09-27","close":13997.9131},{"date":"2021-09-28","close":13871.1963},{"date":"2021-09-29","close":13689.5723},{"date":"2021-09-30","close":13719.1377},{"date":"2021-10-01","close":13478.3779},{"date":"2021-10-05","close":13313.6445},{"date":"2021-10-06","close":13115.123},{"date":"2021-10-07","close":13313.6445},{"date":"2021-10-08","close":13322.0918},{"date":"2021-10-12","close":13254.5107},{"date":"2021-10-13","close":13393.8975},{"date":"2021-10-14","close":13499.4951},{"date":"2021-10-15","close":13605.0908},{"date":"2021-10-18","close":13630.4346},{"date":"2021-10-19","close":13672.6729},{"date":"2021-10-20","close":13600.8672},{"date":"2021-10-21","close":13558.6289},{"date":"2021-10-22","close":13474.1514},{"date":"2021-10-25","close":13537.5098},{"date":"2021-10-26","close":13554.4062},{"date":"2021-10-27","close":13457.2559},{"date":"2021-10-28","close":13267.1816},{"date":"2021-10-29","close":13102.4502},{"date":"2021-11-01","close":13102.4502},{"date":"2021-11-02","close":13229.168},{"date":"2021-11-03","close":13237.6152},{"date":"2021-11-04","close":13148.915},{"date":"2021-11-05","close":13047.542},{"date":"2021-11-08","close":13077.1104},{"date":"2021-11-09","close":12975.7354},{"date":"2021-11-10","close":12756.0938},{"date":"2021-11-11","close":12650.4971},{"date":"2021-11-12","close":12882.8115},{"date":"2021-11-15","close":13022.1982},{"date":"2021-11-16","close":12996.8545},{"date":"2021-11-17","close":12806.7812},{"date":"2021-11-18","close":12756.0938},{"date":"2021-11-19","close":12756.0938},{"date":"2021-11-22","close":12840.5723},{"date":"2021-11-23","close":12815.2295},{"date":"2021-11-24","close":12887.0342},{"date":"2021-11-25","close":12832.125},{"date":"2021-11-26","close":12654.7207},{"date":"2021-11-29","close":12413.9619},{"date":"2021-11-30","close":12139.4092},{"date":"2021-12-01","close":12371.7217},{"date":"2021-12-02","close":12582.915},{"date":"2021-12-03","close":12756.0938},{"date":"2021-12-06","close":12836.3467},{"date":"2021-12-07","close":12908.1533},{"date":"2021-12-08","close":12891.2578},{"date":"2021-12-09","close":12941.9443},{"date":"2021-12-10","close":12941.9443},{"date":"2021-12-13","close":12925.0498},{"date":"2021-12-14","close":12865.9141},{"date":"2021-12-15","close":12899.7041},{"date":"2021-12-16","close":12916.6006},{"date":"2021-12-17","close":13072.8838},{"date":"2021-12-20","close":12920.8262},{"date":"2021-12-21","close":12899.7041},{"date":"2021-12-22","close":12954.6172},{"date":"2021-12-23","close":13026.4229},{"date":"2021-12-24","close":13055.9883},{"date":"2021-12-27","close":13072.8838},{"date":"2021-12-28","close":13127.793},{"date":"2021-12-29","close":13237.6152},{"date":"2021-12-30","close":13144.6914},{"date":"2022-01-03","close":13412.8412},{"date":"2022-01-04","close":13216.498},{"date":"2022-01-05","close":13153.1387},{"date":"2022-01-06","close":12941.9443},{"date":"2022-01-07","close":13216.498},{"date":"2022-01-10","close":13178.4814},{"date":"2022-01-11","close":13055.9883},{"date":"2022-01-12","close":13271.4053},{"date":"2022-01-13","close":13279.8564},{"date":"2022-01-14","close":13123.5713},{"date":"2022-01-17","close":13013.75},{"date":"2022-01-18","close":12874.3633},{"date":"2022-01-19","close":12819.4521},{"date":"2022-01-20","close":12954.6172},{"date":"2022-01-21","close":12857.4678},{"date":"2022-01-24","close":12612.4824},{"date":"2022-01-25","close":12333.7051},{"date":"2022-01-26","close":12291.4678},{"date":"2022-01-27","close":11919.7676},{"date":"2022-01-28","close":12135.1855},{"date":"2022-02-03","close":12413.9619},{"date":"2022-02-04","close":12637.8271},{"date":"2022-02-07","close":12620.9316},{"date":"2022-02-08","close":12587.1406},{"date":"2022-02-09","close":12772.9883},{"date":"2022-02-10","close":12713.8574},{"date":"2022-02-11","close":12494.2139},{"date":"2022-02-14","close":12651.409},{"date":"2022-02-15","close":12215.4385},{"date":"2022-02-16","close":12384.3936},{"date":"2022-02-17","close":12435.0791},{"date":"2022-02-18","close":12498.4395},{"date":"2022-02-21","close":12464.6465},{"date":"2022-02-22","close":12350.6025},{"date":"2022-02-23","close":12443.5264},{"date":"2022-02-24","close":12316.8125},{"date":"2022-02-25","close":12384.3936},{"date":"2022-02-28","close":12422.4102},{"date":"2022-03-02","close":12430.8564},{"date":"2022-03-03","close":12506.8857},{"date":"2022-03-04","close":12435.0791},{"date":"2022-03-07","close":12215.4385},{"date":"2022-03-08","close":12046.4844},{"date":"2022-03-10","close":12206.9912},{"date":"2022-03-11","close":12245.0059},{"date":"2022-03-14","close":12228.1113},{"date":"2022-03-15","close":12126.7373},{"date":"2022-03-16","close":12236.5576},{"date":"2022-03-17","close":12384.3936},{"date":"2022-03-18","close":12494.2139},{"date":"2022-03-21","close":12494.2139},{"date":"2022-03-22","close":12578.6904},{"date":"2022-03-23","close":12696.959},{"date":"2022-03-24","close":12663.1689},{"date":"2022-03-25","close":12675.8398},{"date":"2022-03-28","close":12633.6016},{"date":"2022-03-29","close":12739.1992},{"date":"2022-03-30","close":12705.4092},{"date":"2022-03-31","close":12865.9141},{"date":"2022-04-01","close":12857.4678},{"date":"2022-04-04","close":12916.6006},{"date":"2022-04-05","close":12925.0498},{"date":"2022-04-06","close":12895.4814},{"date":"2022-04-07","close":12958.8398},{"date":"2022-04-08","close":12916.6006},{"date":"2022-04-11","close":12908.1533},{"date":"2022-04-12","close":12772.9883},{"date":"2022-04-13","close":12916.6006},{"date":"2022-04-14","close":12992.6318},{"date":"2022-04-15","close":12865.9141},{"date":"2022-04-18","close":12874.3633},{"date":"2022-04-19","close":13055.9883},{"date":"2022-04-20","close":13089.7793},{"date":"2022-04-21","close":13106.6768},{"date":"2022-04-22","close":13085.5557},{"date":"2022-04-25","close":12857.4678},{"date":"2022-04-26","close":12870.1396},{"date":"2022-04-27","close":12747.6475},{"date":"2022-04-28","close":12795.7334},{"date":"2022-04-29","close":12878.7949},{"date":"2022-05-02","close":13145.4213},{"date":"2022-05-03","close":12817.5928},{"date":"2022-05-04","close":12786.9912},{"date":"2022-05-06","close":12725.7871},{"date":"2022-05-09","close":12660.5952},{"date":"2022-05-10","close":12244.9102},{"date":"2022-05-11","close":12174.9639},{"date":"2022-05-12","close":12061.3008},{"date":"2022-05-13","close":12244.9102},{"date":"2022-05-16","close":12292.9971},{"date":"2022-05-17","close":12393.5449},{"date":"2022-05-18","close":12441.6328},{"date":"2022-05-19","close":12231.7949},{"date":"2022-05-20","close":12354.2002},{"date":"2022-05-23","close":12424.1465},{"date":"2022-05-24","close":12275.5117},{"date":"2022-05-25","close":12367.3164},{"date":"2022-05-26","close":12327.9717},{"date":"2022-05-27","close":12472.2324},{"date":"2022-05-30","close":12607.7559},{"date":"2022-05-31","close":12677.6982},{"date":"2022-06-02","close":12590.2686},{"date":"2022-06-03","close":12638.3574},{"date":"2022-06-07","close":12459.1211},{"date":"2022-06-08","close":12432.8887},{"date":"2022-06-09","close":12362.9443},{"date":"2022-06-10","close":12336.7158},{"date":"2022-06-13","close":11886.4365},{"date":"2022-06-14","close":11768.4023},{"date":"2022-06-15","close":11571.6807},{"date":"2022-06-16","close":11567.3086},{"date":"2022-06-17","close":11501.7344},{"date":"2022-06-20","close":11217.5781},{"date":"2022-06-21","close":11339.9834},{"date":"2022-06-22","close":10972.7695},{"date":"2022-06-23","close":10811.0176},{"date":"2022-06-24","close":11103.918},{"date":"2022-06-27","close":11230.6924},{"date":"2022-06-28","close":11313.7559},{"date":"2022-06-29","close":11204.4639},{"date":"2022-06-30","close":11055.8281},{"date":"2022-07-01","close":11020.8555},{"date":"2022-07-04","close":11033.9707},{"date":"2022-07-05","close":11147.6318},{"date":"2022-07-06","close":10894.0781},{"date":"2022-07-07","close":10972.7695},{"date":"2022-07-08","close":11025.2275},{"date":"2022-07-11","close":10898.4502},{"date":"2022-07-12","close":10653.6406},{"date":"2022-07-13","close":10776.0449},{"date":"2022-07-14","close":10749.8164},{"date":"2022-07-15","close":10679.8711},{"date":"2022-07-18","close":10867.8496},{"date":"2022-07-19","close":10876.5928},{"date":"2022-07-20","close":11016.4834},{"date":"2022-07-21","close":11130.1465},{"date":"2022-07-22","close":11064.5723},{"date":"2022-07-25","close":11147.6318},{"date":"2022-07-26","close":11156.377},{"date":"2022-07-27","close":11195.7217},{"date":"2022-07-28","close":11204.4639},{"date":"2022-07-29","close":11309.3828},{"date":"2022-08-01","close":11326.8701},{"date":"2022-08-02","close":11221.9521},{"date":"2022-08-03","close":11230.6924},{"date":"2022-08-04","close":11248.1797},{"date":"2022-08-05","close":11357.4697},{"date":"2022-08-08","close":11383.7021},{"date":"2022-08-09","close":11471.1328},{"date":"2022-08-10","close":11388.0723},{"date":"2022-08-11","close":11597.9092},{"date":"2022-08-12","close":11611.0234},{"date":"2022-08-16","close":11650.3701},{"date":"2022-08-17","close":11637.2549},{"date":"2022-08-18","close":11558.5645},{"date":"2022-08-19","close":11519.2207},{"date":"2022-08-22","close":11348.7285},{"date":"2022-08-23","close":11221.9521},{"date":"2022-08-24","close":11265.666},{"date":"2022-08-25","close":11348.7285},{"date":"2022-08-26","close":11405.5605},{"date":"2022-08-29","close":11178.2344},{"date":"2022-08-30","close":11270.0391},{"date":"2022-08-31","close":11370.5859},{"date":"2022-09-01","close":11143.2607},{"date":"2022-09-02","close":11117.0322},{"date":"2022-09-05","close":11117.0322},{"date":"2022-09-06","close":11160.748},{"date":"2022-09-07","close":11016.4834},{"date":"2022-09-08","close":10994.6289},{"date":"2022-09-13","close":11305.0107},{"date":"2022-09-14","close":11138.8896},{"date":"2022-09-15","close":11138.8896},{"date":"2022-09-16","close":11099.5449},{"date":"2022-09-19","close":10998.999},{"date":"2022-09-20","close":11095.1748},{"date":"2022-09-21","close":11038.3428},{"date":"2022-09-22","close":10998.999},{"date":"2022-09-23","close":10824.1338},{"date":"2022-09-26","close":10404.458},{"date":"2022-09-27","close":10465.6602},{"date":"2022-09-28","close":10268.9375},{"date":"2022-09-29","close":10255.8223},{"date":"2022-09-30","close":10115.9336},{"date":"2022-10-04","close":10325.7686},{"date":"2022-10-05","close":10282.0527},{"date":"2022-10-06","close":10369.4844},{"date":"2022-10-07","close":10439.4307},{"date":"2022-10-11","close":10198.9912},{"date":"2022-10-12","close":10312.6543},{"date":"2022-10-13","close":10072.2129},{"date":"2022-10-14","close":10356.3691},{"date":"2022-10-17","close":10369.4844},{"date":"2022-10-18","close":10574.9492},{"date":"2022-10-19","close":10509.377},{"date":"2022-10-20","close":10325.7686},{"date":"2022-10-21","close":10225.2217},{"date":"2022-10-24","close":10273.3086},{"date":"2022-10-25","close":10238.3369},{"date":"2022-10-26","close":10181.5059},{"date":"2022-10-27","close":10382.5996},{"date":"2022-10-28","close":10470.0332},{"date":"2022-10-31","close":10465.6602},{"date":"2022-11-01","close":10574.9492},{"date":"2022-11-02","close":10609.9238},{"date":"2022-11-03","close":10505.0068},{"date":"2022-11-04","close":10588.0654},{"date":"2022-11-07","close":10762.9297},{"date":"2022-11-08","close":10876.5928},{"date":"2022-11-09","close":10977.1396},{"date":"2022-11-10","close":10946.5391},{"date":"2022-11-11","close":11195.7217},{"date":"2022-11-14","close":11265.666},{"date":"2022-11-15","close":11291.8975},{"date":"2022-11-16","close":11261.2969},{"date":"2022-11-17","close":11195.7217},{"date":"2022-11-18","close":11125.7754},{"date":"2022-11-21","close":11060.2031},{"date":"2022-11-22","close":11042.7148},{"date":"2022-11-23","close":11160.748},{"date":"2022-11-24","close":11226.3232},{"date":"2022-11-25","close":11265.666},{"date":"2022-11-28","close":11169.4922},{"date":"2022-11-29","close":11296.2686},{"date":"2022-11-30","close":11370.5859},{"date":"2022-12-01","close":11449.2754},{"date":"2022-12-02","close":11305.0107},{"date":"2022-12-05","close":11265.666},{"date":"2022-12-06","close":11156.377},{"date":"2022-12-07","close":11156.377},{"date":"2022-12-08","close":11112.6592},{"date":"2022-12-09","close":11213.207},{"date":"2022-12-12","close":11195.7217},{"date":"2022-12-13","close":11165.1191},{"date":"2022-12-14","close":11226.3232},{"date":"2022-12-15","close":11143.2607},{"date":"2022-12-16","close":11073.3135},{"date":"2022-12-19","close":11055.8281},{"date":"2022-12-20","close":11012.1123},{"date":"2022-12-21","close":11108.2881},{"date":"2022-12-22","close":11248.1797},{"date":"2022-12-23","close":11178.2344},{"date":"2022-12-26","close":11165.1191},{"date":"2022-12-27","close":11274.4102},{"date":"2022-12-28","close":11291.8975},{"date":"2022-12-29","close":10998.999},{"date":"2023-01-02","close":10767.3027},{"date":"2023-01-03","close":10762.9297},{"date":"2023-01-04","close":10876.5928},{"date":"2023-01-05","close":10990.2549},{"date":"2023-01-06","close":11047.0859},{"date":"2023-01-09","close":11291.8975},{"date":"2023-01-10","close":11388.0723},{"date":"2023-01-11","close":11396.8145},{"date":"2023-01-12","close":11401.1865},{"date":"2023-01-13","close":11506.1074},{"date":"2023-01-16","close":11619.7676},{"date":"2023-01-17","close":11519.2207},{"date":"2023-01-18","close":11523.5918},{"date":"2023-01-19","close":11576.0518},{"date":"2023-01-20","close":11584.7969},{"date":"2023-01-25","close":11637.2549},{"date":"2023-01-26","close":11707.2002},{"date":"2023-01-27","close":11768.4023},{"date":"2023-01-30","close":11632.8838},{"date":"2023-01-31","close":11597.9092},{"date":"2023-02-01","close":11680.9717},{"date":"2023-02-02","close":11689.7139},{"date":"2023-02-03","close":11672.2275},{"date":"2023-02-06","close":11602.2812},{"date":"2023-02-07","close":11611.0234},{"date":"2023-02-08","close":11781.5186},{"date":"2023-02-09","close":11737.8008},{"date":"2023-02-10","close":11645.999},{"date":"2023-02-13","close":11624.1387},{"date":"2023-02-14","close":11676.6006},{"date":"2023-02-15","close":11593.5381},{"date":"2023-02-16","close":11689.7139},{"date":"2023-02-17","close":11685.3438},{"date":"2023-02-20","close":11812.1201},{"date":"2023-02-21","close":11899.5508},{"date":"2023-02-22","close":11707.2002},{"date":"2023-02-23","close":11803.376},{"date":"2023-02-24","close":11707.2002},{"date":"2023-02-27","close":11663.4863},{"date":"2023-02-28","close":11663.4863},{"date":"2023-03-02","close":11772.7754},{"date":"2023-03-03","close":11737.8008},{"date":"2023-03-06","close":11702.8281},{"date":"2023-03-07","close":11672.2275},{"date":"2023-03-08","close":11567.3086},{"date":"2023-03-09","close":11580.4238},{"date":"2023-03-10","close":11414.3018},{"date":"2023-03-13","close":11466.7607},{"date":"2023-03-14","close":11125.7754},{"date":"2023-03-15","close":11173.8633},{"date":"2023-03-16","close":11068.9424},{"date":"2023-03-17","close":11138.8896},{"date":"2023-03-20","close":11112.6592},{"date":"2023-03-21","close":11121.4033},{"date":"2023-03-22","close":11173.8633},{"date":"2023-03-23","close":11221.9521},{"date":"2023-03-24","close":11147.6318},{"date":"2023-03-27","close":11186.9775},{"date":"2023-03-28","close":11265.666},{"date":"2023-03-29","close":11392.4434},{"date":"2023-03-30","close":11401.1865},{"date":"2023-03-31","close":11615.3975},{"date":"2023-04-03","close":11654.7383},{"date":"2023-04-04","close":11624.1387},{"date":"2023-04-05","close":11637.2549},{"date":"2023-04-06","close":11527.9639},{"date":"2023-04-07","close":11571.6807},{"date":"2023-04-10","close":11593.5381},{"date":"2023-04-11","close":11746.5459},{"date":"2023-04-12","close":11833.9766},{"date":"2023-04-13","close":11842.7207},{"date":"2023-04-14","close":11978.2422},{"date":"2023-04-17","close":11908.2949},{"date":"2023-04-18","close":11969.499},{"date":"2023-04-19","close":12004.4727},{"date":"2023-04-20","close":11908.2949},{"date":"2023-04-21","close":11855.8359},{"date":"2023-04-24","close":11715.9443},{"date":"2023-04-25","close":11606.6533},{"date":"2023-04-26","close":11593.5381},{"date":"2023-04-27","close":11557.3369},{"date":"2023-04-28","close":11557.3369},{"date":"2023-05-02","close":11665.9434},{"date":"2023-05-03","close":11647.8398},{"date":"2023-05-04","close":11584.4893},{"date":"2023-05-08","close":11652.3682},{"date":"2023-05-09","close":11620.6885},{"date":"2023-05-10","close":11593.5381},{"date":"2023-05-11","close":11616.165},{"date":"2023-05-12","close":11493.9824},{"date":"2023-05-15","close":11457.7822},{"date":"2023-05-16","close":11408.0049},{"date":"2023-05-17","close":11439.6826},{"date":"2023-05-18","close":11745.0394},{"date":"2023-05-19","close":11561.8633},{"date":"2023-05-22","close":11665.9434},{"date":"2023-05-23","close":11711.1943},{"date":"2023-05-24","close":11983.8801},{"date":"2023-05-25","close":11638.79},{"date":"2023-05-26","close":11543.7617},{"date":"2023-05-30","close":11566.3906},{"date":"2023-05-31","close":11552.8105},{"date":"2023-06-01","close":11475.8828},{"date":"2023-06-02","close":11570.9131},{"date":"2023-06-05","close":11665.9434},{"date":"2023-06-07","close":11693.0938},{"date":"2023-06-08","close":11724.7686},{"date":"2023-06-09","close":11724.7686},{"date":"2023-06-12","close":11656.8916},{"date":"2023-06-13","close":11629.7393},{"date":"2023-06-14","close":11647.8398},{"date":"2023-06-15","close":11561.8633},{"date":"2023-06-16","close":11598.0635},{"date":"2023-06-19","close":11625.2139},{"date":"2023-06-20","close":11634.2656},{"date":"2023-06-21","close":11598.0635},{"date":"2023-06-22","close":11634.2656},{"date":"2023-06-23","close":11493.9824},{"date":"2023-06-26","close":11548.2881},{"date":"2023-06-27","close":11525.6602},{"date":"2023-06-28","close":11525.6602},{"date":"2023-06-29","close":11421.5811},{"date":"2023-06-30","close":11539.2363},{"date":"2023-07-03","close":11865.4804},{"date":"2023-07-04","close":11767.4945},{"date":"2023-07-05","close":11730.7498},{"date":"2023-07-06","close":11539.8815},{"date":"2023-07-07","close":11199.8457},{"date":"2023-07-10","close":11226.9971},{"date":"2023-07-11","close":11562.3366},{"date":"2023-07-12","close":11615.4123},{"date":"2023-07-13","close":11692.9844},{"date":"2023-07-14","close":11643.3154},{"date":"2023-07-17","close":11643.3154},{"date":"2023-07-18","close":11801.1772},{"date":"2023-07-19","close":11521.1357},{"date":"2023-07-20","close":11584.4893},{"date":"2023-07-21","close":11629.7393},{"date":"2023-07-24","close":11665.9434},{"date":"2023-07-25","close":12026.7489},{"date":"2023-07-26","close":11521.1357},{"date":"2023-07-27","close":11828.7357},{"date":"2023-07-28","close":11697.6182},{"date":"2023-07-31","close":12151.2727},{"date":"2023-08-01","close":12309.4791},{"date":"2023-08-02","close":12183.9346},{"date":"2023-08-03","close":11914.8271},{"date":"2023-08-04","close":12009.8564},{"date":"2023-08-07","close":11960.0791},{"date":"2023-08-08","close":11973.6543},{"date":"2023-08-09","close":12050.582},{"date":"2023-08-10","close":12077.7334},{"date":"2023-08-11","close":12181.8145},{"date":"2023-08-14","close":12231.5908},{"date":"2023-08-16","close":11982.7041},{"date":"2023-08-17","close":11928.4033},{"date":"2023-08-18","close":11932.9277},{"date":"2023-08-21","close":11928.4033},{"date":"2023-08-22","close":11919.3525},{"date":"2023-08-23","close":11928.4033},{"date":"2023-08-24","close":12005.334},{"date":"2023-08-25","close":11991.7549},{"date":"2023-08-28","close":12236.1152},{"date":"2023-08-29","close":12299.4678},{"date":"2023-08-30","close":12267.791},{"date":"2023-08-31","close":12263.2676},{"date":"2023-09-01","close":12249.6914},{"date":"2023-09-04","close":12303.9932},{"date":"2023-09-05","close":12376.3975},{"date":"2023-09-06","close":12276.8428},{"date":"2023-09-07","close":12163.7119},{"date":"2023-09-08","close":12299.4678},{"date":"2023-09-11","close":12313.0439},{"date":"2023-09-12","close":12222.542},{"date":"2023-09-13","close":12195.3887},{"date":"2023-09-14","close":12344.7197},{"date":"2023-09-15","close":12525.7285},{"date":"2023-09-18","close":12444.2744},{"date":"2023-09-19","close":12498.5781},{"date":"2023-09-20","close":12543.8291},{"date":"2023-09-21","close":12349.2461},{"date":"2023-09-22","close":12299.4678},{"date":"2023-09-25","close":12276.8428},{"date":"2023-09-26","close":12159.1875},{"date":"2023-09-27","close":12236.1152},{"date":"2023-10-04","close":11901.251},{"date":"2023-10-05","close":11928.4033},{"date":"2023-10-06","close":11982.7041},{"date":"2023-10-10","close":11928.4033},{"date":"2023-10-11","close":12118.459},{"date":"2023-10-12","close":12195.3887},{"date":"2023-10-13","close":12141.0879},{"date":"2023-10-16","close":12132.0361},{"date":"2023-10-17","close":12154.6621},{"date":"2023-10-18","close":12177.2871},{"date":"2023-10-19","close":12032.4814},{"date":"2023-10-20","close":11842.4248},{"date":"2023-10-23","close":11638.79},{"date":"2023-10-24","close":11670.4668},{"date":"2023-10-25","close":11742.8682},{"date":"2023-10-26","close":11534.7129},{"date":"2023-10-27","close":11539.2363},{"date":"2023-10-30","close":11679.5176},{"date":"2023-10-31","close":11584.4893},{"date":"2023-11-01","close":11688.5674},{"date":"2023-11-02","close":11774.5459},{"date":"2023-11-03","close":11883.1475},{"date":"2023-11-06","close":12190.8633},{"date":"2023-11-07","close":12086.7852},{"date":"2023-11-08","close":12104.8857},{"date":"2023-11-09","close":12136.5596},{"date":"2023-11-10","close":12073.208},{"date":"2023-11-13","close":12027.9561},{"date":"2023-11-14","close":12068.6826},{"date":"2023-11-15","close":12249.6914},{"date":"2023-11-16","close":12299.4678},{"date":"2023-11-17","close":12236.1152},{"date":"2023-11-20","close":12254.2178},{"date":"2023-11-21","close":12285.8926},{"date":"2023-11-22","close":12276.8428},{"date":"2023-11-23","close":12322.0918},{"date":"2023-11-24","close":12308.5186},{"date":"2023-11-27","close":12380.9209},{"date":"2023-11-28","close":12385.4482},{"date":"2023-11-29","close":12308.5186},{"date":"2023-11-30","close":12322.0918},{"date":"2023-12-01","close":12263.2676},{"date":"2023-12-04","close":12303.9932},{"date":"2023-12-05","close":12340.1963},{"date":"2023-12-06","close":12371.8711},{"date":"2023-12-07","close":12335.6719},{"date":"2023-12-08","close":12417.125},{"date":"2023-12-11","close":12435.2246},{"date":"2023-12-12","close":12448.7988},{"date":"2023-12-13","close":12439.75},{"date":"2023-12-14","close":12475.9502},{"date":"2023-12-15","close":12530.2529},{"date":"2023-12-18","close":12561.9297},{"date":"2023-12-19","close":12607.1816},{"date":"2023-12-20","close":12711.2617},{"date":"2023-12-21","close":12702.2119},{"date":"2023-12-22","close":12688.6348},{"date":"2023-12-26","close":12715.7881},{"date":"2023-12-27","close":12824.3906},{"date":"2023-12-28","close":12901.3184},{"date":"2024-01-02","close":12801.7646},{"date":"2024-01-03","close":12548.3545},{"date":"2024-01-04","close":12512.1523},{"date":"2024-01-05","close":12453.3232},{"date":"2024-01-08","close":12376.3975},{"date":"2024-01-09","close":12376.3975},{"date":"2024-01-10","close":12344.7197},{"date":"2024-01-11","close":12281.3682},{"date":"2024-01-12","close":12227.0664},{"date":"2024-01-15","close":12204.4395},{"date":"2024-01-16","close":12104.8857},{"date":"2024-01-17","close":11869.5762},{"date":"2024-01-18","close":12092.0728},{"date":"2024-01-19","close":11878.625},{"date":"2024-01-22","close":11914.8271},{"date":"2024-01-23","close":11973.6543},{"date":"2024-01-24","close":11964.6045},{"date":"2024-01-25","close":12068.6826},{"date":"2024-01-26","close":12172.7627},{"date":"2024-01-29","close":12457.8506},{"date":"2024-01-30","close":12530.2529},{"date":"2024-01-31","close":12611.7061},{"date":"2024-02-01","close":13064.2266},{"date":"2024-02-02","close":13349.3135},{"date":"2024-02-05","close":13313.1104},{"date":"2024-02-06","close":13195.4551},{"date":"2024-02-07","close":13430.7646},{"date":"2024-02-08","close":13380.9883},{"date":"2024-02-13","close":13462.4414},{"date":"2024-02-14","close":13304.0605},{"date":"2024-02-15","close":13254.2822},{"date":"2024-02-16","close":13494.1201},{"date":"2024-02-19","close":13770.1562},{"date":"2024-02-20","close":13580.0977},{"date":"2024-02-21","close":13498.6445},{"date":"2024-02-22","close":13543.8955},{"date":"2024-02-23","close":13571.0479},{"date":"2024-02-26","close":13304.0605},{"date":"2024-02-27","close":13195.4551},{"date":"2024-02-28","close":13394.5664},{"date":"2024-02-29","close":13466.9678},{"date":"2024-03-04","close":13638.9248},{"date":"2024-03-05","close":13561.9961},{"date":"2024-03-06","close":13530.3213},{"date":"2024-03-07","close":13507.6934},{"date":"2024-03-08","close":13494.1201},{"date":"2024-03-11","close":13371.9395},{"date":"2024-03-12","close":13380.9883},{"date":"2024-03-13","close":13498.6445},{"date":"2024-03-14","close":13720.3779},{"date":"2024-03-15","close":13607.248},{"date":"2024-03-18","close":13571.0479},{"date":"2024-03-19","close":13466.9678},{"date":"2024-03-20","close":13466.9678},{"date":"2024-03-21","close":13634.3984},{"date":"2024-03-22","close":13684.1777},{"date":"2024-03-25","close":13647.9766},{"date":"2024-03-26","close":13706.8037},{"date":"2024-03-27","close":13657.0264},{"date":"2024-03-28","close":13702.2783},{"date":"2024-03-29","close":13616.2979},{"date":"2024-04-01","close":13675.127},{"date":"2024-04-02","close":13566.5225},{"date":"2024-04-03","close":13489.5928},{"date":"2024-04-04","close":13566.5225},{"date":"2024-04-05","close":13539.3721},{"date":"2024-04-08","close":13494.1201},{"date":"2024-04-09","close":13439.8154},{"date":"2024-04-11","close":13408.1396},{"date":"2024-04-12","close":13245.2344},{"date":"2024-04-15","close":13249.7598},{"date":"2024-04-16","close":13091.377},{"date":"2024-04-17","close":13000.874},{"date":"2024-04-18","close":13168.3066},{"date":"2024-04-19","close":13028.0234},{"date":"2024-04-22","close":13408.1396},{"date":"2024-04-23","close":13476.0186},{"date":"2024-04-24","close":13557.4736},{"date":"2024-04-25","close":13620.8242},{"date":"2024-04-26","close":13720.3779},{"date":"2024-04-29","close":13940.4668},{"date":"2024-04-30","close":13949.8311},{"date":"2024-05-02","close":13860.8613},{"date":"2024-05-03","close":13781.2549},{"date":"2024-05-07","close":13949.8311},{"date":"2024-05-08","close":13968.5635},{"date":"2024-05-09","close":13921.7344},{"date":"2024-05-10","close":14024.7568},{"date":"2024-05-13","close":14034.1201},{"date":"2024-05-14","close":14127.7744},{"date":"2024-05-16","close":14272.9404},{"date":"2024-05-17","close":14268.2578},{"date":"2024-05-20","close":14418.1045},{"date":"2024-05-21","close":14394.6904},{"date":"2024-05-22","close":14553.9043},{"date":"2024-05-23","close":14380.6426},{"date":"2024-05-24","close":14282.3037},{"date":"2024-05-27","close":14385.3242},{"date":"2024-05-28","close":14357.2295},{"date":"2024-05-29","close":14286.9883},{"date":"2024-05-30","close":14216.7471},{"date":"2024-05-31","close":14319.7656},{"date":"2024-06-03","close":14493.0273},{"date":"2024-06-04","close":14268.2578},{"date":"2024-06-05","close":14319.7656},{"date":"2024-06-07","close":14413.4219},{"date":"2024-06-10","close":14436.835},{"date":"2024-06-11","close":14446.2002},{"date":"2024-06-12","close":14563.2686},{"date":"2024-06-13","close":14614.7793},{"date":"2024-06-14","close":14600.7305},{"date":"2024-06-17","close":14736.5303},{"date":"2024-06-18","close":14764.626},{"date":"2024-06-19","close":14792.7207},{"date":"2024-06-20","close":14942.5693},{"date":"2024-06-21","close":14881.6934},{"date":"2024-06-24","close":14797.4043},{"date":"2024-06-25","close":14853.5977},{"date":"2024-06-26","close":14891.0596},{"date":"2024-06-27","close":14858.2803},{"date":"2024-06-28","close":15036.2236},{"date":"2024-07-01","close":14867.6455},{"date":"2024-07-02","close":14830.1816},{"date":"2024-07-03","close":14848.9141},{"date":"2024-07-04","close":14984.7129},{"date":"2024-07-05","close":15069.002},{"date":"2024-07-08","close":15031.54},{"date":"2024-07-09","close":14970.666},{"date":"2024-07-10","close":15017.4922},{"date":"2024-07-11","close":15176.7061},{"date":"2024-07-12","close":15097.0996},{"date":"2024-07-15","close":15097.0996},{"date":"2024-07-16","close":15087.7324},{"date":"2024-07-17","close":15106.4639},{"date":"2024-07-18","close":15040.9072},{"date":"2024-07-19","close":15040.9072},{"date":"2024-07-22","close":14881.6934},{"date":"2024-07-23","close":15008.1279},{"date":"2024-07-24","close":14881.6934},{"date":"2024-07-25","close":14717.7988},{"date":"2024-07-26","close":14858.2803},{"date":"2024-07-29","close":15040.9072},{"date":"2024-07-30","close":14937.8857},{"date":"2024-07-31","close":15045.5908},{"date":"2024-08-01","close":15157.9756},{"date":"2024-08-02","close":14619.4609},{"date":"2024-08-05","close":13659.5049},{"date":"2024-08-06","close":13977.9277},{"date":"2024-08-07","close":14151.1895},{"date":"2024-08-08","close":14272.9404},{"date":"2024-08-09","close":14352.5459},{"date":"2024-08-12","close":14422.7861},{"date":"2024-08-13","close":14591.3652},{"date":"2024-08-14","close":14460.249},{"date":"2024-08-16","close":14619.4609},{"date":"2024-08-19","close":14694.3848},{"date":"2024-08-20","close":14862.9629},{"date":"2024-08-21","close":14980.0303},{"date":"2024-08-22","close":14900.4248},{"date":"2024-08-23","close":15003.4453},{"date":"2024-08-26","close":15087.7324},{"date":"2024-08-27","close":15421.5522},{"date":"2024-08-28","close":14933.2041},{"date":"2024-08-29","close":14919.1562},{"date":"2024-08-30","close":14820.8184},{"date":"2024-09-02","close":14923.8379},{"date":"2024-09-03","close":15087.7324},{"date":"2024-09-04","close":14783.3564},{"date":"2024-09-05","close":14759.9443},{"date":"2024-09-06","close":14563.2686},{"date":"2024-09-09","close":14455.5664},{"date":"2024-09-10","close":14582.0},{"date":"2024-09-11","close":14371.2764},{"date":"2024-09-12","close":14483.6592},{"date":"2024-09-13","close":14736.5303},{"date":"2024-09-19","close":14834.8672},{"date":"2024-09-20","close":14825.499},{"date":"2024-09-23","close":14862.9629},{"date":"2024-09-24","close":14867.6455},{"date":"2024-09-25","close":14567.9521},{"date":"2024-09-26","close":14788.0381},{"date":"2024-09-27","close":14891.0596},{"date":"2024-09-30","close":14713.1162},{"date":"2024-10-02","close":14446.2002},{"date":"2024-10-04","close":14553.9043},{"date":"2024-10-07","close":14647.5566},{"date":"2024-10-08","close":14530.4912},{"date":"2024-10-10","close":14596.0479},{"date":"2024-10-11","close":14600.7305},{"date":"2024-10-14","close":14727.1641},{"date":"2024-10-15","close":14788.0381},{"date":"2024-10-16","close":14820.8184},{"date":"2024-10-17","close":14722.4834},{"date":"2024-10-18","close":14708.4326},{"date":"2024-10-21","close":14788.0381},{"date":"2024-10-22","close":14750.5791},{"date":"2024-10-23","close":14722.4834},{"date":"2024-10-24","close":14605.4131},{"date":"2024-10-25","close":14614.7793},{"date":"2024-10-28","close":14642.874},{"date":"2024-10-29","close":14647.5566},{"date":"2024-10-30","close":14975.5122},{"date":"2024-10-31","close":14614.7793},{"date":"2024-11-01","close":14558.5869},{"date":"2024-11-04","close":14600.7305},{"date":"2024-11-05","close":14947.9536},{"date":"2024-11-06","close":14628.8262},{"date":"2024-11-07","close":14553.9043},{"date":"2024-11-08","close":14497.71},{"date":"2024-11-11","close":14483.6592},{"date":"2024-11-12","close":14226.1133},{"date":"2024-11-13","close":13954.5156},{"date":"2024-11-14","close":13949.8311},{"date":"2024-11-15","close":13907.6865},{"date":"2024-11-18","close":14179.2852},{"date":"2024-11-19","close":14230.7939},{"date":"2024-11-20","close":14315.083},{"date":"2024-11-21","close":14366.5957},{"date":"2024-11-22","close":14418.1045},{"date":"2024-11-25","close":14432.1504},{"date":"2024-11-26","close":14432.1504},{"date":"2024-11-27","close":14567.9521},{"date":"2024-11-28","close":14661.6064},{"date":"2024-11-29","close":14539.8555},{"date":"2024-12-02","close":14577.3174},{"date":"2024-12-03","close":14858.2803},{"date":"2024-12-04","close":14507.0752},{"date":"2024-12-05","close":14221.4297},{"date":"2024-12-06","close":14141.8223},{"date":"2024-12-09","close":13720.3789},{"date":"2024-12-10","close":14043.4873},{"date":"2024-12-11","close":14244.8438},{"date":"2024-12-12","close":14338.4971},{"date":"2024-12-13","close":14413.4219},{"date":"2024-12-16","close":14310.4023},{"date":"2024-12-17","close":14277.6221},{"date":"2024-12-18","close":14455.5664},{"date":"2024-12-19","close":14310.4023},{"date":"2024-12-20","close":14141.8223},{"date":"2024-12-23","close":14469.6152},{"date":"2024-12-24","close":14469.6152},{"date":"2024-12-26","close":14399.3721},{"date":"2024-12-27","close":14230.7939},{"date":"2024-12-30","close":14090.3115},{"date":"2025-01-02","close":14132.458},{"date":"2025-01-03","close":14272.9404},{"date":"2025-01-06","close":14357.2295},{"date":"2025-01-07","close":14329.1318},{"date":"2025-01-08","close":14366.5957},{"date":"2025-01-09","close":14385.3242},{"date":"2025-01-10","close":14418.1045},{"date":"2025-01-13","close":14366.5957},{"date":"2025-01-14","close":14333.8135},{"date":"2025-01-15","close":14282.3037},{"date":"2025-01-16","close":14357.2295},{"date":"2025-01-17","close":14394.6904},{"date":"2025-01-20","close":14394.6904},{"date":"2025-01-21","close":14385.3242},{"date":"2025-01-22","close":14394.6904},{"date":"2025-01-23","close":14375.959},{"date":"2025-01-24","close":14394.6904},{"date":"2025-01-31","close":14619.4609},{"date":"2025-02-03","close":14404.0557},{"date":"2025-02-04","close":14502.3926},{"date":"2025-02-05","close":14624.1436},{"date":"2025-02-06","close":14624.1436},{"date":"2025-02-07","close":14502.3926},{"date":"2025-02-10","close":14427.4697},{"date":"2025-02-11","close":14493.0273},{"date":"2025-02-12","close":14535.1719},{"date":"2025-02-13","close":14605.4131},{"date":"2025-02-14","close":14788.0381},{"date":"2025-02-17","close":14965.9834},{"date":"2025-02-18","close":15092.416},{"date":"2025-02-19","close":15209.4834},{"date":"2025-02-20","close":15228.2148},{"date":"2025-02-21","close":15209.4834},{"date":"2025-02-24","close":15265.6777},{"date":"2025-02-25","close":15223.5322},{"date":"2025-02-26","close":15256.3115},{"date":"2025-02-27","close":15209.4834},{"date":"2025-02-28","close":14881.6934},{"date":"2025-03-04","close":14755.2607},{"date":"2025-03-05","close":15022.1748},{"date":"2025-03-06","close":15139.2432},{"date":"2025-03-07","close":14965.9834},{"date":"2025-03-10","close":15026.8574},{"date":"2025-03-11","close":14839.5498},{"date":"2025-03-12","close":14956.6182},{"date":"2025-03-13","close":14895.7432},{"date":"2025-03-14","close":14928.5195},{"date":"2025-03-17","close":15012.8086},{"date":"2025-03-18","close":15129.8779},{"date":"2025-03-19","close":15265.6777},{"date":"2025-03-20","close":15223.5322},{"date":"2025-03-21","close":15256.3115},{"date":"2025-03-24","close":15279.7256},{"date":"2025-03-25","close":15204.7998},{"date":"2025-03-26","close":15275.042},{"date":"2025-03-27","close":15143.9277},{"date":"2025-03-28","close":15022.1748},{"date":"2025-03-31","close":14858.2803},{"date":"2025-04-01","close":14895.7432},{"date":"2025-04-02","close":14895.7432},{"date":"2025-04-03","close":14769.3066},{"date":"2025-04-04","close":14741.2119},{"date":"2025-04-07","close":14043.4873},{"date":"2025-04-08","close":14057.5332},{"date":"2025-04-09","close":13818.7148},{"date":"2025-04-10","close":14399.3721},{"date":"2025-04-11","close":14324.4502},{"date":"2025-04-14","close":14390.0078},{"date":"2025-04-15","close":14638.1914},{"date":"2025-04-16","close":14666.2881},{"date":"2025-04-17","close":14708.4326},{"date":"2025-04-18","close":14844.2314},{"date":"2025-04-21","close":14853.5977},{"date":"2025-04-22","close":14951.9346},{"date":"2025-04-23","close":15092.416},{"date":"2025-04-24","close":15045.5908},{"date":"2025-04-25","close":15115.8301},{"date":"2025-04-28","close":15139.2432},{"date":"2025-04-29","close":15456.0645},{"date":"2025-04-30","close":15563.2979},{"date":"2025-05-02","close":15631.5352},{"date":"2025-05-07","close":15660.7822},{"date":"2025-05-08","close":15729.0205},{"date":"2025-05-09","close":15690.0264},{"date":"2025-05-12","close":15923.9893},{"date":"2025-05-13","close":15948.3584},{"date":"2025-05-14","close":16011.7227},{"date":"2025-05-15","close":15884.9951},{"date":"2025-05-16","close":15943.4854},{"date":"2025-05-19","close":15811.8799},{"date":"2025-05-20","close":15899.6172},{"date":"2025-05-21","close":16084.8369},{"date":"2025-05-22","close":15948.3584},{"date":"2025-05-23","close":16036.0947},{"date":"2025-05-26","close":16343.168},{"date":"2025-05-27","close":16274.9277},{"date":"2025-05-28","close":16440.6543},{"date":"2025-05-29","close":16962.1875},{"date":"2025-05-30","close":16864.707},{"date":"2025-06-02","close":16723.3555},{"date":"2025-06-04","close":17371.623},{"date":"2025-06-05","close":17547.0957},{"date":"2025-06-09","close":17971.1484},{"date":"2025-06-10","close":17927.2793},{"date":"2025-06-11","close":18175.8672},{"date":"2025-06-12","close":18234.3535},{"date":"2025-06-13","close":18000.3945},{"date":"2025-06-16","close":18497.5645},{"date":"2025-06-17","close":18409.8262},{"date":"2025-06-18","close":18414.7012},{"date":"2025-06-19","close":18585.2969},{"date":"2025-06-20","close":18804.6328},{"date":"2025-06-23","close":18877.75},{"date":"2025-06-24","close":19423.6562},{"date":"2025-06-25","close":19438.2852},{"date":"2025-06-26","close":19301.8047},{"date":"2025-06-27","close":19077.5918},{"date":"2025-06-30","close":19243.3145},{"date":"2025-07-01","close":19623.5},{"date":"2025-07-02","close":19545.5137},{"date":"2025-07-03","close":19686.8672},{"date":"2025-07-04","close":19257.9336},{"date":"2025-07-07","close":19452.9062},{"date":"2025-07-08","close":19857.4609},{"date":"2025-07-09","close":20325.3848},{"date":"2025-07-10","close":20588.5859},{"date":"2025-07-11","close":20729.9414},{"date":"2025-07-14","close":21270.9785},{"date":"2025-07-15","close":21056.5156},{"date":"2025-07-16","close":20564.2207},{"date":"2025-07-17","close":20573.9707},{"date":"2025-07-18","close":20276.6426},{"date":"2025-07-21","close":20149.916},{"date":"2025-07-22","close":19989.0645},{"date":"2025-07-23","close":19998.8105},{"date":"2025-07-24","close":19764.8535},{"date":"2025-07-25","close":19740.4824},{"date":"2025-07-28","close":19260.9062},{"date":"2025-07-29","close":19441.0957},{"date":"2025-07-30","close":19519.0176},{"date":"2025-07-31","close":19309.6094},{"date":"2025-08-01","close":18437.877},{"date":"2025-08-04","close":18764.1699},{"date":"2025-08-05","close":18963.8398},{"date":"2025-08-06","close":19114.8105},{"date":"2025-08-07","close":19119.6816},{"date":"2025-08-08","close":19056.3691},{"date":"2025-08-11","close":18842.0859},{"date":"2025-08-12","close":18871.3066},{"date":"2025-08-13","close":18915.1367},{"date":"2025-08-14","close":18822.6094},{"date":"2025-08-18","close":18574.2383},{"date":"2025-08-19","close":18471.9648},{"date":"2025-08-20","close":18423.2676},{"date":"2025-08-21","close":18574.2383},{"date":"2025-08-22","close":18666.7676},{"date":"2025-08-25","close":18788.5195},{"date":"2025-08-26","close":18827.4766},{"date":"2025-08-27","close":18851.8281},{"date":"2025-08-28","close":19187.8613},{"date":"2025-08-29","close":19085.5898},{"date":"2025-09-01","close":18991.3828},{"date":"2025-09-02","close":19075.8496},{"date":"2025-09-03","close":19109.9395},{"date":"2025-09-04","close":19158.6387},{"date":"2025-09-05","close":19231.6914},{"date":"2025-09-08","close":19348.5684},{"date":"2025-09-09","close":19655.3809},{"date":"2025-09-10","close":19894.0117},{"date":"2025-09-11","close":19957.3242},{"date":"2025-09-12","close":20098.5547},{"date":"2025-09-15","close":20312.834},{"date":"2025-09-16","close":20195.9531},{"date":"2025-09-17","close":19967.0605},{"date":"2025-09-18","close":20108.291},{"date":"2025-09-19","close":19971.9336},{"date":"2025-09-22","close":20049.8516},{"date":"2025-09-23","close":19981.6699},{"date":"2025-09-24","close":19674.8594},{"date":"2025-09-25","close":19553.1152},{"date":"2025-09-26","close":19280.3906},{"date":"2025-09-29","close":19538.8945},{"date":"2025-09-30","close":19373.0625},{"date":"2025-10-01","close":19270.6348},{"date":"2025-10-02","close":19529.1348},{"date":"2025-10-10","close":19373.0625},{"date":"2025-10-13","close":19202.3516},{"date":"2025-10-14","close":19246.248},{"date":"2025-10-15","close":19534.0137},{"date":"2025-10-16","close":19802.2695},{"date":"2025-10-17","close":19641.3184},{"date":"2025-10-20","close":20129.0605},{"date":"2025-10-21","close":20031.5117},{"date":"2025-10-22","close":20231.4863},{"date":"2025-10-23","close":20124.1816},{"date":"2025-10-24","close":20172.9512},{"date":"2025-10-27","close":20416.8262},{"date":"2025-10-28","close":20416.8262},{"date":"2025-10-29","close":20582.6582},{"date":"2025-10-30","close":20538.6992},{"date":"2025-10-31","close":20675.459},{"date":"2025-11-03","close":20748.7246},{"date":"2025-11-04","close":20538.6992},{"date":"2025-11-05","close":20235.8672},{"date":"2025-11-06","close":20694.998},{"date":"2025-11-07","close":20304.248},{"date":"2025-11-10","close":21212.7402},{"date":"2025-11-11","close":21066.2109},{"date":"2025-11-12","close":21671.8672},{"date":"2025-11-13","close":21681.6367},{"date":"2025-11-14","close":21100.3984},{"date":"2025-11-17","close":21198.084},{"date":"2025-11-18","close":20470.3184},{"date":"2025-11-19","close":20587.5391},{"date":"2025-11-20","close":20773.1445},{"date":"2025-11-21","close":20377.5137},{"date":"2025-11-24","close":20294.4824},{"date":"2025-11-25","close":20270.0605},{"date":"2025-11-26","close":20655.9219},{"date":"2025-11-27","close":20722.5957},{"date":"2025-11-28","close":20729.293},{"date":"2025-12-01","close":20660.8145},{"date":"2025-12-02","close":21003.207},{"date":"2025-12-03","close":21355.377},{"date":"2025-12-04","close":21330.9199},{"date":"2025-12-05","close":21604.834},{"date":"2025-12-08","close":21453.2031},{"date":"2025-12-09","close":21374.9453},{"date":"2025-12-10","close":21257.5527},{"date":"2025-12-11","close":21350.4844},{"date":"2025-12-12","close":21707.5508},{"date":"2025-12-15","close":21482.5488},{"date":"2025-12-16","close":21306.4668},{"date":"2025-12-17","close":21335.8125},{"date":"2025-12-18","close":21179.2891},{"date":"2025-12-19","close":21316.2461},{"date":"2025-12-22","close":21477.6582},{"date":"2025-12-23","close":21521.6797},{"date":"2025-12-24","close":21580.377},{"date":"2025-12-26","close":21350.4844},{"date":"2025-12-29","close":21463.1426},{"date":"2025-12-30","close":21423.9531},{"date":"2026-01-02","close":21355.3848},{"date":"2026-01-05","close":21536.6113},{"date":"2026-01-06","close":21889.2695},{"date":"2026-01-07","close":21840.2871},{"date":"2026-01-08","close":21463.1426},{"date":"2026-01-09","close":21703.1465},{"date":"2026-01-12","close":21732.5312},{"date":"2026-01-13","close":22188.0449},{"date":"2026-01-14","close":22707.2402},{"date":"2026-01-15","close":22922.75},{"date":"2026-01-16","close":22971.7324},{"date":"2026-01-19","close":23388.5176},{"date":"2026-01-20","close":23775.0078},{"date":"2026-01-21","close":23809.291},{"date":"2026-01-22","close":23985.6211},{"date":"2026-01-23","close":24431.3418},{"date":"2026-01-26","close":24230.5234},{"date":"2026-01-27","close":24588.0781},{"date":"2026-01-28","close":24769.3066},{"date":"2026-01-29","close":25729.252},{"date":"2026-01-30","close":25714.5449},{"date":"2026-02-02","close":24684.9824},{"date":"2026-02-03","close":25773.375},{"date":"2026-02-04","close":26351.8926},{"date":"2026-02-05","close":25949.8711},{"date":"2026-02-06","close":25562.5625},{"date":"2026-02-09","close":26528.3887},{"date":"2026-02-10","close":27131.418},{"date":"2026-02-11","close":27631.4902},{"date":"2026-02-12","close":28156.0762},{"date":"2026-02-13","close":28641.4414},{"date":"2026-02-19","close":29661.1992},{"date":"2026-02-20","close":30381.8906},{"date":"2026-02-23","close":30323.0586},{"date":"2026-02-24","close":30126.9512},{"date":"2026-02-25","close":30749.5938},{"date":"2026-02-26","close":31249.0684},{"date":"2026-02-27","close":30984.1191},{"date":"2026-03-03","close":29203.0859},{"date":"2026-03-04","close":25788.209},{"date":"2026-03-05","close":28064.7949},{"date":"2026-03-06","close":28064.7949},{"date":"2026-03-09","close":26808.748},{"date":"2026-03-10","close":27691.9004},{"date":"2026-03-11","close":28344.4609},{"date":"2026-03-12","close":28349.3652},{"date":"2026-03-13","close":27839.0996},{"date":"2026-03-16","close":27726.248},{"date":"2026-03-17","close":28050.0742},{"date":"2026-03-18","close":28918.5137},{"date":"2026-03-19","close":28413.1484},{"date":"2026-03-20","close":29050.9844},{"date":"2026-03-23","close":27275.998},{"date":"2026-03-24","close":27766.2227},{"date":"2026-03-25","close":28452.5312},{"date":"2026-03-26","close":28094.6719},{"date":"2026-03-27","close":28168.2031},{"date":"2026-03-30","close":27299.6035},{"date":"2026-03-31","close":26607.666},{"date":"2026-04-01","close":28271.2598},{"date":"2026-04-02","close":27068.959},{"date":"2026-04-03","close":27434.9375},{"date":"2026-04-06","close":27481.1758},{"date":"2026-04-07","close":27235.8066},{"date":"2026-04-08","close":28737.457},{"date":"2026-04-09","close":28433.2031},{"date":"2026-04-10","close":28855.2363},{"date":"2026-04-13","close":28884.6758},{"date":"2026-04-14","close":29336.1562},{"date":"2026-04-15","close":29635.502},{"date":"2026-04-16","close":30013.3691},{"date":"2026-04-17","close":29875.9629},{"date":"2026-04-20","close":29817.0762},{"date":"2026-04-21","close":30072.2598},{"date":"2026-04-22","close":30091.8867},{"date":"2026-04-23","close":30312.7168},{"date":"2026-04-24","close":30190.0352},{"date":"2026-04-27","close":30430.4922},{"date":"2026-04-28","close":30818.1738},{"date":"2026-04-29","close":30727.5664},{"date":"2026-04-30","close":30229.7109},{"date":"2026-05-04","close":31086.0215},{"date":"2026-05-06","close":32086.709},{"date":"2026-05-07","close":31962.2441},{"date":"2026-05-08","close":32017.0117},{"date":"2026-05-11","close":31924.8789},{"date":"2026-05-12","close":31456.4941},{"date":"2026-05-13","close":31640.8574},{"date":"2026-05-14","close":32273.6738},{"date":"2026-05-15","close":31660.7891},{"date":"2026-05-18","close":30664.2266},{"date":"2026-05-19","close":29857.0098},{"date":"2026-05-20","close":28875.3965},{"date":"2026-05-21","close":30843.6074},{"date":"2026-05-22","close":31336.9043},{"date":"2026-05-26","close":31361.8203},{"date":"2026-05-27","close":30818.6953},{"date":"2026-05-28","close":30418.7598},{"date":"2026-05-29","close":31241.5625},{"date":"2026-06-01","close":32184.0449},{"date":"2026-06-02","close":31638.3008},{"date":"2026-06-04","close":31309.459},{"date":"2026-06-05","close":30457.4668},{"date":"2026-06-08","close":28554.1875},{"date":"2026-06-09","close":29730.0371},{"date":"2026-06-10","close":29057.4121},{"date":"2026-06-11","close":29645.3359},{"date":"2026-06-12","close":29744.9824},{"date":"2026-06-15","close":30747.8809},{"date":"2026-06-16","close":31246.5508},{"date":"2026-06-17","close":30463.6426},{"date":"2026-06-18","close":29855.2676},{"date":"2026-06-19","close":29301.5488},{"date":"2026-06-22","close":28563.7148},{"date":"2026-06-23","close":27366.9102},{"date":"2026-06-24","close":27287.125},{"date":"2026-06-25","close":27327.0176},{"date":"2026-06-26","close":26591.1211},{"date":"2026-06-29","close":27885.6719},{"date":"2026-06-30","close":27795.832},{"date":"2026-07-01","close":28045.3906},{"date":"2026-07-02","close":28284.9668},{"date":"2026-07-03","close":28963.8828},{"date":"2026-07-06","close":29243.1504},{"date":"2026-07-07","close":29337.9004},{"date":"2026-07-08","close":28594.8555},{"date":"2026-07-09","close":28061.2559},{"date":"2026-07-10","close":28734.4844},{"date":"2026-07-13","close":28275.6914},{"date":"2026-07-14","close":27991.4395},{"date":"2026-07-15","close":28719.5254},{"date":"2026-07-16","close":28559.9453},{"date":"2026-07-20","close":27557.5781},{"date":"2026-07-21","close":27811.9102},{"date":"2026-07-22","close":27851.8066},{"date":"2026-07-23","close":28599.8398},{"date":"2026-07-24","close":28520.0508},{"date":"2026-07-27","close":28515.0645},{"date":"2026-07-28","close":27028.9668},{"date":"2026-07-29","close":26320.8281},{"date":"2026-07-30","close":26734.1211},{"date":"2026-07-31","close":27404.9688},{"date":"2026-08-03","close":27078.5312},{"date":"2026-08-04","close":27562.6992},{"date":"2026-08-05","close":27912.0977},{"date":"2026-08-06","close":28111.7559},{"date":"2026-08-07","close":28291.4492},{"date":"2026-08-10","close":28451.1738},{"date":"2026-08-11","close":28446.1836},{"date":"2026-08-12","close":28221.5684},{"date":"2026-08-13","close":28166.6621},{"date":"2026-08-14","close":28710.7285},{"date":"2026-08-18","close":28351.3457},{"date":"2026-08-19","close":27652.543},{"date":"2026-08-20","close":27567.6914},{"date":"2026-08-21","close":27612.6133},{"date":"2026-08-24","close":27587.6562},{"date":"2026-08-25","close":27952.0312},{"date":"2026-08-26","close":28246.5254},{"date":"2026-08-27","close":27952.0312},{"date":"2026-08-28","close":28445.6055},{"date":"2026-08-31","close":28265.7598},{"date":"2026-09-01","close":28700.3887},{"date":"2026-09-02","close":28160.8516},{"date":"2026-09-03","close":28650.4316},{"date":"2026-09-04","close":28365.6758},{"date":"2026-09-07","close":28505.5547},{"date":"2026-09-08","close":28385.6582},{"date":"2026-09-09","close":28205.8125},{"date":"2026-09-10","close":28325.709},{"date":"2026-09-11","close":28395.6484},{"date":"2026-09-14","close":28528.5345},{"date":"2026-09-15","close":28133.8743},{"date":"2026-09-16","close":27915.061},{"date":"2026-09-17","close":27925.0531},{"date":"2026-09-18","close":27755.1977},{"date":"2026-09-21","close":28004.9848},{"date":"2026-09-22","close":27955.0278},{"date":"2026-09-23","close":27655.2836},{"date":"2026-09-28","close":27966.0171},{"date":"2026-09-29","close":27685.0},{"date":"2026-09-30","close":27325.0},{"date":"2026-10-01","close":27200.0},{"date":"2026-10-02","close":27340.0},{"date":"2026-10-06","close":27520.0},{"date":"2026-10-07","close":27390.0},{"date":"2026-10-08","close":26960.0},{"date":"2026-10-12","close":26610.0},{"date":"2026-10-13","close":26600.0},{"date":"2026-10-14","close":26225.0},{"date":"2026-10-15","close":25700.0},{"date":"2026-10-16","close":26365.0},{"date":"2026-10-19","close":26575.0},{"date":"2026-10-20","close":26340.0},{"date":"2026-10-21","close":26145.0},{"date":"2026-10-22","close":25880.0},{"date":"2026-10-23","close":25065.0}],"chart_data":[{"date":"2024-10-23","open":14779,"high":14779,"low":14694,"close":14722,"volume":1094},{"date":"2024-10-24","open":14704,"high":14704,"low":14553,"close":14605,"volume":943},{"date":"2024-10-25","open":14591,"high":14690,"low":14587,"close":14615,"volume":2942},{"date":"2024-10-28","open":14666,"high":14666,"low":14568,"close":14643,"volume":3218},{"date":"2024-10-29","open":14663,"high":14663,"low":14565,"close":14648,"volume":3914},{"date":"2024-10-30","open":15010,"high":15010,"low":14875,"close":14976,"volume":571},{"date":"2024-10-31","open":14643,"high":14643,"low":14501,"close":14615,"volume":25536},{"date":"2024-11-01","open":14535,"high":14620,"low":14516,"close":14559,"volume":2346},{"date":"2024-11-04","open":14559,"high":14606,"low":14471,"close":14601,"volume":1774},{"date":"2024-11-05","open":14871,"high":14991,"low":14871,"close":14948,"volume":13492},{"date":"2024-11-06","open":14638,"high":14689,"low":14610,"close":14629,"volume":5560},{"date":"2024-11-07","open":14568,"high":14657,"low":14535,"close":14554,"volume":2840},{"date":"2024-11-08","open":14636,"high":14644,"low":14462,"close":14498,"volume":2340},{"date":"2024-11-11","open":14442,"high":14497,"low":14401,"close":14484,"volume":3949},{"date":"2024-11-12","open":14428,"high":14479,"low":14203,"close":14226,"volume":1897},{"date":"2024-11-13","open":14185,"high":14185,"low":13946,"close":13955,"volume":5837},{"date":"2024-11-14","open":14003,"high":14055,"low":13899,"close":13950,"volume":3040},{"date":"2024-11-15","open":13994,"high":13994,"low":13815,"close":13908,"volume":5241},{"date":"2024-11-18","open":13892,"high":14315,"low":13892,"close":14179,"volume":2852},{"date":"2024-11-19","open":14198,"high":14320,"low":14198,"close":14231,"volume":1389},{"date":"2024-11-20","open":14203,"high":14349,"low":14203,"close":14315,"volume":2935},{"date":"2024-11-21","open":14372,"high":14420,"low":14349,"close":14367,"volume":1868},{"date":"2024-11-22","open":14449,"high":14449,"low":14379,"close":14418,"volume":4791},{"date":"2024-11-25","open":14432,"high":14471,"low":14367,"close":14432,"volume":912},{"date":"2024-11-26","open":14405,"high":14432,"low":14339,"close":14432,"volume":2005},{"date":"2024-11-27","open":14456,"high":14630,"low":14456,"close":14568,"volume":3353},{"date":"2024-11-28","open":14630,"high":14705,"low":14564,"close":14662,"volume":4974},{"date":"2024-11-29","open":14662,"high":14662,"low":14442,"close":14540,"volume":6114},{"date":"2024-12-02","open":14643,"high":14643,"low":14494,"close":14577,"volume":4364},{"date":"2024-12-03","open":14704,"high":14863,"low":14704,"close":14858,"volume":17718},{"date":"2024-12-04","open":14672,"high":14758,"low":14433,"close":14507,"volume":17197},{"date":"2024-12-05","open":14483,"high":14483,"low":14221,"close":14221,"volume":6583},{"date":"2024-12-06","open":14254,"high":14310,"low":13958,"close":14142,"volume":1530},{"date":"2024-12-09","open":13976,"high":13976,"low":13715,"close":13720,"volume":6547},{"date":"2024-12-10","open":13828,"high":14048,"low":13828,"close":14043,"volume":1303},{"date":"2024-12-11","open":14011,"high":14245,"low":14011,"close":14245,"volume":4369},{"date":"2024-12-12","open":14245,"high":14361,"low":14245,"close":14338,"volume":1399},{"date":"2024-12-13","open":14337,"high":14430,"low":14303,"close":14413,"volume":1871},{"date":"2024-12-16","open":14479,"high":14497,"low":14296,"close":14310,"volume":3312},{"date":"2024-12-17","open":14334,"high":14334,"low":14226,"close":14278,"volume":2191},{"date":"2024-12-18","open":14381,"high":14456,"low":14305,"close":14456,"volume":17941},{"date":"2024-12-19","open":14245,"high":14396,"low":14208,"close":14310,"volume":3685},{"date":"2024-12-20","open":14282,"high":14282,"low":14082,"close":14142,"volume":2025},{"date":"2024-12-23","open":14248,"high":14470,"low":14239,"close":14470,"volume":3394},{"date":"2024-12-24","open":14493,"high":14493,"low":14385,"close":14470,"volume":1113},{"date":"2024-12-26","open":14495,"high":14495,"low":14365,"close":14399,"volume":3027},{"date":"2024-12-27","open":14349,"high":14349,"low":14169,"close":14231,"volume":2012},{"date":"2024-12-30","open":14203,"high":14320,"low":14090,"close":14090,"volume":5922},{"date":"2025-01-02","open":14151,"high":14262,"low":14108,"close":14132,"volume":9954},{"date":"2025-01-03","open":14174,"high":14344,"low":14174,"close":14273,"volume":2046},{"date":"2025-01-06","open":14338,"high":14357,"low":14230,"close":14357,"volume":4310},{"date":"2025-01-07","open":14325,"high":14451,"low":14325,"close":14329,"volume":3071},{"date":"2025-01-08","open":14287,"high":14451,"low":14282,"close":14367,"volume":969},{"date":"2025-01-09","open":14385,"high":14455,"low":14385,"close":14385,"volume":5011},{"date":"2025-01-10","open":14394,"high":14464,"low":14351,"close":14418,"volume":771},{"date":"2025-01-13","open":14424,"high":14451,"low":14310,"close":14367,"volume":3447},{"date":"2025-01-14","open":14432,"high":14432,"low":14268,"close":14334,"volume":2822},{"date":"2025-01-15","open":14391,"high":14428,"low":14263,"close":14282,"volume":2621},{"date":"2025-01-16","open":14414,"high":14414,"low":14333,"close":14357,"volume":1585},{"date":"2025-01-17","open":14400,"high":14427,"low":14376,"close":14395,"volume":2572},{"date":"2025-01-20","open":14436,"high":14470,"low":14385,"close":14395,"volume":1265},{"date":"2025-01-21","open":14431,"high":14505,"low":14371,"close":14385,"volume":5742},{"date":"2025-01-22","open":14505,"high":14505,"low":14385,"close":14395,"volume":3449},{"date":"2025-01-23","open":14446,"high":14488,"low":14371,"close":14376,"volume":1567},{"date":"2025-01-24","open":14423,"high":14460,"low":14390,"close":14395,"volume":6209},{"date":"2025-01-31","open":14489,"high":14619,"low":14415,"close":14619,"volume":12560},{"date":"2025-02-03","open":14510,"high":14510,"low":14324,"close":14404,"volume":5023},{"date":"2025-02-04","open":14517,"high":14560,"low":14467,"close":14502,"volume":5828},{"date":"2025-02-05","open":14558,"high":14646,"low":14558,"close":14624,"volume":2018},{"date":"2025-02-06","open":14624,"high":14704,"low":14567,"close":14624,"volume":2834},{"date":"2025-02-07","open":14592,"high":14597,"low":14502,"close":14502,"volume":3532},{"date":"2025-02-10","open":14465,"high":14534,"low":14427,"close":14427,"volume":7600},{"date":"2025-02-11","open":14493,"high":14534,"low":14427,"close":14493,"volume":2887},{"date":"2025-02-12","open":14525,"high":14572,"low":14494,"close":14535,"volume":22155},{"date":"2025-02-13","open":14534,"high":14629,"low":14534,"close":14605,"volume":2333},{"date":"2025-02-14","open":14651,"high":14863,"low":14651,"close":14788,"volume":5933},{"date":"2025-02-17","open":14863,"high":15003,"low":14840,"close":14966,"volume":9502},{"date":"2025-02-18","open":14919,"high":15092,"low":14919,"close":15092,"volume":6482},{"date":"2025-02-19","open":15043,"high":15261,"low":15043,"close":15209,"volume":31763},{"date":"2025-02-20","open":15209,"high":15275,"low":15176,"close":15228,"volume":9881},{"date":"2025-02-21","open":15218,"high":15257,"low":15171,"close":15209,"volume":9482},{"date":"2025-02-24","open":15084,"high":15266,"low":15084,"close":15266,"volume":5094},{"date":"2025-02-25","open":15191,"high":15285,"low":15191,"close":15224,"volume":13725},{"date":"2025-02-26","open":15147,"high":15288,"low":15147,"close":15256,"volume":4988},{"date":"2025-02-27","open":15242,"high":15265,"low":15159,"close":15209,"volume":3653},{"date":"2025-02-28","open":15163,"high":15163,"low":14854,"close":14882,"volume":4439},{"date":"2025-03-04","open":14918,"high":14947,"low":14755,"close":14755,"volume":23264},{"date":"2025-03-05","open":14816,"high":15022,"low":14816,"close":15022,"volume":4032},{"date":"2025-03-06","open":15027,"high":15148,"low":15027,"close":15139,"volume":5248},{"date":"2025-03-07","open":15134,"high":15134,"low":14933,"close":14966,"volume":3493},{"date":"2025-03-10","open":14961,"high":15032,"low":14835,"close":15027,"volume":1690},{"date":"2025-03-11","open":14853,"high":14863,"low":14756,"close":14840,"volume":10621},{"date":"2025-03-12","open":14896,"high":14957,"low":14840,"close":14957,"volume":5650},{"date":"2025-03-13","open":14980,"high":15032,"low":14868,"close":14896,"volume":3006},{"date":"2025-03-14","open":14975,"high":14975,"low":14841,"close":14929,"volume":14752},{"date":"2025-03-17","open":15042,"high":15073,"low":14984,"close":15013,"volume":7765},{"date":"2025-03-18","open":15191,"high":15200,"low":15108,"close":15130,"volume":4252},{"date":"2025-03-19","open":15234,"high":15309,"low":15214,"close":15266,"volume":9620},{"date":"2025-03-20","open":15393,"high":15393,"low":15224,"close":15224,"volume":10710},{"date":"2025-03-21","open":15246,"high":15312,"low":15185,"close":15256,"volume":11307},{"date":"2025-03-24","open":15328,"high":15332,"low":15237,"close":15280,"volume":12329},{"date":"2025-03-25","open":15422,"high":15422,"low":15182,"close":15205,"volume":8252},{"date":"2025-03-26","open":15379,"high":15379,"low":15223,"close":15275,"volume":33145},{"date":"2025-03-27","open":15200,"high":15238,"low":15116,"close":15144,"volume":2383},{"date":"2025-03-28","open":15181,"high":15190,"low":14943,"close":15022,"volume":6598},{"date":"2025-03-31","open":14896,"high":14971,"low":14699,"close":14858,"volume":21237},{"date":"2025-04-01","open":14943,"high":14975,"low":14830,"close":14896,"volume":5058},{"date":"2025-04-02","open":14984,"high":15003,"low":14830,"close":14896,"volume":6053},{"date":"2025-04-03","open":14669,"high":14769,"low":14566,"close":14769,"volume":21115},{"date":"2025-04-04","open":14661,"high":14811,"low":14543,"close":14741,"volume":72441},{"date":"2025-04-07","open":14367,"high":14367,"low":14015,"close":14043,"volume":25515},{"date":"2025-04-08","open":14300,"high":14300,"low":14001,"close":14058,"volume":12641},{"date":"2025-04-09","open":14025,"high":14025,"low":13736,"close":13819,"volume":19440},{"date":"2025-04-10","open":14542,"high":14542,"low":14182,"close":14399,"volume":15294},{"date":"2025-04-11","open":14319,"high":14324,"low":14198,"close":14324,"volume":982},{"date":"2025-04-14","open":14404,"high":14427,"low":14338,"close":14390,"volume":1251},{"date":"2025-04-15","open":14500,"high":14646,"low":14465,"close":14638,"volume":12920},{"date":"2025-04-16","open":14681,"high":14700,"low":14606,"close":14666,"volume":14412},{"date":"2025-04-17","open":14590,"high":14708,"low":14590,"close":14708,"volume":3752},{"date":"2025-04-18","open":14731,"high":14844,"low":14684,"close":14844,"volume":994},{"date":"2025-04-21","open":14869,"high":14869,"low":14761,"close":14854,"volume":5123},{"date":"2025-04-22","open":14891,"high":14961,"low":14840,"close":14952,"volume":7334},{"date":"2025-04-23","open":15129,"high":15129,"low":14998,"close":15092,"volume":3189},{"date":"2025-04-24","open":15092,"high":15139,"low":15037,"close":15046,"volume":13143},{"date":"2025-04-25","open":15210,"high":15210,"low":15098,"close":15116,"volume":6377},{"date":"2025-04-28","open":15194,"high":15209,"low":15129,"close":15139,"volume":14025},{"date":"2025-04-29","open":15306,"high":15456,"low":15252,"close":15456,"volume":5941},{"date":"2025-04-30","open":15494,"high":15617,"low":15489,"close":15563,"volume":13908},{"date":"2025-05-02","open":15667,"high":15672,"low":15489,"close":15632,"volume":17210},{"date":"2025-05-07","open":15793,"high":15793,"low":15582,"close":15661,"volume":23023},{"date":"2025-05-08","open":15666,"high":15729,"low":15597,"close":15729,"volume":19009},{"date":"2025-05-09","open":15779,"high":15784,"low":15647,"close":15690,"volume":12994},{"date":"2025-05-12","open":15690,"high":15958,"low":15690,"close":15924,"volume":10883},{"date":"2025-05-13","open":15923,"high":15962,"low":15815,"close":15948,"volume":10063},{"date":"2025-05-14","open":16081,"high":16081,"low":15945,"close":16012,"volume":22105},{"date":"2025-05-15","open":16001,"high":16108,"low":15885,"close":15885,"volume":28747},{"date":"2025-05-16","open":15885,"high":15986,"low":15821,"close":15943,"volume":14094},{"date":"2025-05-19","open":15845,"high":15981,"low":15793,"close":15812,"volume":8160},{"date":"2025-05-20","open":16051,"high":16051,"low":15847,"close":15900,"volume":6279},{"date":"2025-05-21","open":16002,"high":16094,"low":15890,"close":16085,"volume":6480},{"date":"2025-05-22","open":16083,"high":16097,"low":15908,"close":15948,"volume":16868},{"date":"2025-05-23","open":16061,"high":16104,"low":15930,"close":16036,"volume":5572},{"date":"2025-05-26","open":16034,"high":16343,"low":16020,"close":16343,"volume":6681},{"date":"2025-05-27","open":16349,"high":16412,"low":16231,"close":16275,"volume":8799},{"date":"2025-05-28","open":16407,"high":16543,"low":16364,"close":16441,"volume":8096},{"date":"2025-05-29","open":16621,"high":16987,"low":16572,"close":16962,"volume":36616},{"date":"2025-05-30","open":17113,"high":17113,"low":16777,"close":16865,"volume":22874},{"date":"2025-06-02","open":16880,"high":16932,"low":16561,"close":16723,"volume":60485},{"date":"2025-06-04","open":16951,"high":17402,"low":16951,"close":17372,"volume":52906},{"date":"2025-06-05","open":17596,"high":17625,"low":17379,"close":17547,"volume":53140},{"date":"2025-06-09","open":17758,"high":18242,"low":17758,"close":17971,"volume":119271},{"date":"2025-06-10","open":18192,"high":18192,"low":17763,"close":17927,"volume":41553},{"date":"2025-06-11","open":17951,"high":18265,"low":17821,"close":18176,"volume":86325},{"date":"2025-06-12","open":18184,"high":18569,"low":18160,"close":18234,"volume":149366},{"date":"2025-06-13","open":18206,"high":18285,"low":17868,"close":18000,"volume":43000},{"date":"2025-06-16","open":18101,"high":18512,"low":17998,"close":18498,"volume":33059},{"date":"2025-06-17","open":18639,"high":18722,"low":18218,"close":18410,"volume":94386},{"date":"2025-06-18","open":18326,"high":18501,"low":18277,"close":18415,"volume":50394},{"date":"2025-06-19","open":18503,"high":18728,"low":18392,"close":18585,"volume":38604},{"date":"2025-06-20","open":18592,"high":18854,"low":18477,"close":18805,"volume":35660},{"date":"2025-06-23","open":18644,"high":18883,"low":18482,"close":18878,"volume":80302},{"date":"2025-06-24","open":19306,"high":19444,"low":19167,"close":19424,"volume":85705},{"date":"2025-06-25","open":19621,"high":19631,"low":19330,"close":19438,"volume":50961},{"date":"2025-06-26","open":19440,"high":19494,"low":18996,"close":19302,"volume":64122},{"date":"2025-06-27","open":19268,"high":19379,"low":19024,"close":19078,"volume":38574},{"date":"2025-06-30","open":19082,"high":19310,"low":19082,"close":19243,"volume":40280},{"date":"2025-07-01","open":19426,"high":19836,"low":19426,"close":19624,"volume":80104},{"date":"2025-07-02","open":19717,"high":19756,"low":19272,"close":19546,"volume":61459},{"date":"2025-07-03","open":19632,"high":19798,"low":19578,"close":19687,"volume":49302},{"date":"2025-07-04","open":19781,"high":19806,"low":19215,"close":19258,"volume":71264},{"date":"2025-07-07","open":19166,"high":19453,"low":19107,"close":19453,"volume":52505},{"date":"2025-07-08","open":19432,"high":19911,"low":19329,"close":19857,"volume":81224},{"date":"2025-07-09","open":20095,"high":20325,"low":19900,"close":20325,"volume":88839},{"date":"2025-07-10","open":20388,"high":20674,"low":20274,"close":20589,"volume":110897},{"date":"2025-07-11","open":20624,"high":20878,"low":20624,"close":20730,"volume":103373},{"date":"2025-07-14","open":20761,"high":21281,"low":20732,"close":21271,"volume":93801},{"date":"2025-07-15","open":21280,"high":21280,"low":20958,"close":21057,"volume":128677},{"date":"2025-07-16","open":20924,"high":20924,"low":20530,"close":20564,"volume":132336},{"date":"2025-07-17","open":20616,"high":20732,"low":20391,"close":20574,"volume":94681},{"date":"2025-07-18","open":20668,"high":20690,"low":20129,"close":20277,"volume":115913},{"date":"2025-07-21","open":20204,"high":20239,"low":20101,"close":20150,"volume":54551},{"date":"2025-07-22","open":20180,"high":20327,"low":19924,"close":19989,"volume":48634},{"date":"2025-07-23","open":20125,"high":20204,"low":19788,"close":19999,"volume":35142},{"date":"2025-07-24","open":20034,"high":20264,"low":19732,"close":19765,"volume":45586},{"date":"2025-07-25","open":19754,"high":19860,"low":19711,"close":19740,"volume":32300},{"date":"2025-07-28","open":19721,"high":19753,"low":19174,"close":19261,"volume":138851},{"date":"2025-07-29","open":19256,"high":19441,"low":19076,"close":19441,"volume":29664},{"date":"2025-07-30","open":19548,"high":19558,"low":19332,"close":19519,"volume":23583},{"date":"2025-07-31","open":19531,"high":19624,"low":19290,"close":19310,"volume":51393},{"date":"2025-08-01","open":19197,"high":19197,"low":18438,"close":18438,"volume":103799},{"date":"2025-08-04","open":18442,"high":18769,"low":18419,"close":18764,"volume":30478},{"date":"2025-08-05","open":18964,"high":19097,"low":18821,"close":18964,"volume":28092},{"date":"2025-08-06","open":18927,"high":19115,"low":18927,"close":19115,"volume":35019},{"date":"2025-08-07","open":19292,"high":19292,"low":19041,"close":19120,"volume":24290},{"date":"2025-08-08","open":19120,"high":19164,"low":19001,"close":19056,"volume":26646},{"date":"2025-08-11","open":19059,"high":19059,"low":18779,"close":18842,"volume":25979},{"date":"2025-08-12","open":18847,"high":19167,"low":18842,"close":18871,"volume":29928},{"date":"2025-08-13","open":19043,"high":19043,"low":18718,"close":18915,"volume":24033},{"date":"2025-08-14","open":18921,"high":19059,"low":18750,"close":18823,"volume":27846},{"date":"2025-08-18","open":18753,"high":18753,"low":18535,"close":18574,"volume":35160},{"date":"2025-08-19","open":18667,"high":18667,"low":18405,"close":18472,"volume":53214},{"date":"2025-08-20","open":18465,"high":18470,"low":18098,"close":18423,"volume":57769},{"date":"2025-08-21","open":18525,"high":18659,"low":18525,"close":18574,"volume":78994},{"date":"2025-08-22","open":18667,"high":18761,"low":18558,"close":18667,"volume":18848},{"date":"2025-08-25","open":18760,"high":18832,"low":18696,"close":18789,"volume":97954},{"date":"2025-08-26","open":18822,"high":18861,"low":18740,"close":18827,"volume":15506},{"date":"2025-08-27","open":18886,"high":18886,"low":18739,"close":18852,"volume":22456},{"date":"2025-08-28","open":18823,"high":19250,"low":18784,"close":19188,"volume":22909},{"date":"2025-08-29","open":19226,"high":19298,"low":19071,"close":19086,"volume":39092},{"date":"2025-09-01","open":19085,"high":19174,"low":18962,"close":18991,"volume":23371},{"date":"2025-09-02","open":19091,"high":19135,"low":18963,"close":19076,"volume":12911},{"date":"2025-09-03","open":19051,"high":19110,"low":19001,"close":19110,"volume":10446},{"date":"2025-09-04","open":19110,"high":19208,"low":19105,"close":19159,"volume":24947},{"date":"2025-09-05","open":19199,"high":19289,"low":19185,"close":19232,"volume":18688},{"date":"2025-09-08","open":19238,"high":19349,"low":19151,"close":19349,"volume":26934},{"date":"2025-09-09","open":19350,"high":19655,"low":19331,"close":19655,"volume":86610},{"date":"2025-09-10","open":19661,"high":19959,"low":19661,"close":19894,"volume":83078},{"date":"2025-09-11","open":19985,"high":19999,"low":19747,"close":19957,"volume":65141},{"date":"2025-09-12","open":20201,"high":20206,"low":20034,"close":20099,"volume":51591},{"date":"2025-09-15","open":20156,"high":20377,"low":20131,"close":20313,"volume":61773},{"date":"2025-09-16","open":20314,"high":20324,"low":20167,"close":20196,"volume":30030},{"date":"2025-09-17","open":20191,"high":20191,"low":19921,"close":19967,"volume":42863},{"date":"2025-09-18","open":20064,"high":20108,"low":19941,"close":20108,"volume":30648},{"date":"2025-09-19","open":20108,"high":20113,"low":19926,"close":19972,"volume":25718},{"date":"2025-09-22","open":20012,"high":20178,"low":20002,"close":20050,"volume":34829},{"date":"2025-09-23","open":20089,"high":20167,"low":19931,"close":19982,"volume":23420},{"date":"2025-09-24","open":19976,"high":19976,"low":19591,"close":19675,"volume":35278},{"date":"2025-09-25","open":19706,"high":19706,"low":19489,"close":19553,"volume":19108},{"date":"2025-09-26","open":19422,"high":19511,"low":19204,"close":19280,"volume":72231},{"date":"2025-09-29","open":19465,"high":19617,"low":19465,"close":19539,"volume":42450},{"date":"2025-09-30","open":19496,"high":19496,"low":19334,"close":19373,"volume":26260},{"date":"2025-10-01","open":19388,"high":19427,"low":19271,"close":19271,"volume":28082},{"date":"2025-10-02","open":19479,"high":19672,"low":19361,"close":19529,"volume":50910},{"date":"2025-10-10","open":19531,"high":19560,"low":19338,"close":19373,"volume":52730},{"date":"2025-10-13","open":19293,"high":19293,"low":19006,"close":19202,"volume":33960},{"date":"2025-10-14","open":19203,"high":19422,"low":19159,"close":19246,"volume":41180},{"date":"2025-10-15","open":19317,"high":19543,"low":19268,"close":19534,"volume":34498},{"date":"2025-10-16","open":19637,"high":20023,"low":19637,"close":19802,"volume":42664},{"date":"2025-10-17","open":19762,"high":19812,"low":19567,"close":19641,"volume":26332},{"date":"2025-10-20","open":19735,"high":20159,"low":19508,"close":20129,"volume":75160},{"date":"2025-10-21","open":20273,"high":20470,"low":20014,"close":20032,"volume":51256},{"date":"2025-10-22","open":20011,"high":20240,"low":19838,"close":20231,"volume":28997},{"date":"2025-10-23","open":20030,"high":20371,"low":19978,"close":20124,"volume":19298},{"date":"2025-10-24","open":20287,"high":20336,"low":20095,"close":20173,"volume":29049},{"date":"2025-10-27","open":20353,"high":20575,"low":20299,"close":20417,"volume":61419},{"date":"2025-10-28","open":20437,"high":20456,"low":20205,"close":20417,"volume":21549},{"date":"2025-10-29","open":20632,"high":20655,"low":20337,"close":20583,"volume":28606},{"date":"2025-10-30","open":20801,"high":21003,"low":20445,"close":20539,"volume":78963},{"date":"2025-10-31","open":20536,"high":20833,"low":20492,"close":20675,"volume":37346},{"date":"2025-11-03","open":20774,"high":20862,"low":20671,"close":20749,"volume":58440,"rsi_14":82.28,"sma_20":20394.29,"sma_60":19933.87,"sma_120":19348.31},{"date":"2025-11-04","open":20708,"high":20722,"low":20470,"close":20539,"volume":43579,"rsi_14":72.36,"sma_20":20453.94,"sma_60":19964.17,"sma_120":19389.41},{"date":"2025-11-05","open":20525,"high":20525,"low":19697,"close":20236,"volume":53193,"rsi_14":59.45,"sma_20":20503.3,"sma_60":19985.86,"sma_120":19428.26},{"date":"2025-11-06","open":20545,"high":20848,"low":20152,"close":20695,"volume":58078,"rsi_14":70.37,"sma_20":20562.8,"sma_60":20012.77,"sma_120":19469.02},{"date":"2025-11-07","open":20555,"high":20700,"low":19981,"close":20304,"volume":245226,"rsi_14":53.57,"sma_20":20610.42,"sma_60":20032.95,"sma_120":19506.25},{"date":"2025-11-10","open":20510,"high":21248,"low":20510,"close":21213,"volume":57089,"rsi_14":67.98,"sma_20":20713.2,"sma_60":20069.71,"sma_120":19550.71},{"date":"2025-11-11","open":21169,"high":21373,"low":20905,"close":21066,"volume":43875,"rsi_14":62.9,"sma_20":20806.29,"sma_60":20107.66,"sma_120":19594.98},{"date":"2025-11-12","open":21132,"high":21672,"low":21055,"close":21672,"volume":59513,"rsi_14":70.73,"sma_20":20915.45,"sma_60":20155.41,"sma_120":19643.89},{"date":"2025-11-13","open":21526,"high":21706,"low":21468,"close":21682,"volume":34803,"rsi_14":70.42,"sma_20":21011.39,"sma_60":20202.57,"sma_120":19694.01},{"date":"2025-11-14","open":21291,"high":21550,"low":21053,"close":21100,"volume":38401,"rsi_14":58.48,"sma_20":21085.9,"sma_60":20241.44,"sma_120":19738.45},{"date":"2025-11-17","open":21178,"high":21198,"low":20958,"close":21198,"volume":17493,"rsi_14":59.47,"sma_20":21140.76,"sma_60":20286.2,"sma_120":19782.16},{"date":"2025-11-18","open":21004,"high":21066,"low":20455,"close":20470,"volume":59613,"rsi_14":48.8,"sma_20":21163.42,"sma_60":20320.23,"sma_120":19820.81},{"date":"2025-11-19","open":20669,"high":20722,"low":20229,"close":20588,"volume":20313,"rsi_14":50.51,"sma_20":21181.75,"sma_60":20357.08,"sma_120":19859.74},{"date":"2025-11-20","open":20832,"high":20906,"low":20689,"close":20773,"volume":14655,"rsi_14":51.03,"sma_20":21215.07,"sma_60":20394.57,"sma_120":19897.6},{"date":"2025-11-21","open":20476,"high":20481,"low":20250,"close":20378,"volume":21960,"rsi_14":46.39,"sma_20":21225.63,"sma_60":20423.78,"sma_120":19932.68},{"date":"2025-11-24","open":20446,"high":20653,"low":20221,"close":20294,"volume":54522,"rsi_14":47.55,"sma_20":21219.36,"sma_60":20449.49,"sma_120":19965.64},{"date":"2025-11-25","open":20443,"high":20576,"low":20132,"close":20270,"volume":16958,"rsi_14":50.36,"sma_20":21211.8,"sma_60":20474.1,"sma_120":19993.95},{"date":"2025-11-26","open":20554,"high":20674,"low":20381,"close":20656,"volume":37712,"rsi_14":49.59,"sma_20":21215.53,"sma_60":20504.89,"sma_120":20026.37},{"date":"2025-11-27","open":20752,"high":20894,"low":20698,"close":20723,"volume":20695,"rsi_14":54.64,"sma_20":21224.0,"sma_60":20530.74,"sma_120":20060.42},{"date":"2025-11-28","open":20856,"high":20856,"low":20641,"close":20729,"volume":16882,"rsi_14":42.96,"sma_20":21226.84,"sma_60":20558.76,"sma_120":20089.19},{"date":"2025-12-01","open":20783,"high":20837,"low":20543,"close":20661,"volume":25460,"rsi_14":43.96,"sma_20":21222.4,"sma_60":20586.97,"sma_120":20115.86},{"date":"2025-12-02","open":20734,"high":21067,"low":20734,"close":21003,"volume":49349,"rsi_14":39.23,"sma_20":21246.12,"sma_60":20619.83,"sma_120":20141.85},{"date":"2025-12-03","open":21111,"high":21409,"low":20998,"close":21355,"volume":23272,"rsi_14":45.27,"sma_20":21303.41,"sma_60":20658.1,"sma_120":20171.21},{"date":"2025-12-04","open":21355,"high":21395,"low":21214,"close":21331,"volume":16685,"rsi_14":54.0,"sma_20":21335.97,"sma_60":20695.12,"sma_120":20198.23},{"date":"2025-12-05","open":21355,"high":21659,"low":21214,"close":21605,"volume":42123,"rsi_14":56.63,"sma_20":21402.49,"sma_60":20735.58,"sma_120":20227.08},{"date":"2025-12-08","open":21712,"high":21712,"low":21390,"close":21453,"volume":14581,"rsi_14":69.81,"sma_20":21414.77,"sma_60":20771.48,"sma_120":20256.64},{"date":"2025-12-09","open":21453,"high":21453,"low":21262,"close":21375,"volume":35917,"rsi_14":66.12,"sma_20":21430.54,"sma_60":20800.76,"sma_120":20281.28},{"date":"2025-12-10","open":21512,"high":21512,"low":21194,"close":21258,"volume":19957,"rsi_14":60.21,"sma_20":21409.45,"sma_60":20823.99,"sma_120":20305.66},{"date":"2025-12-11","open":21346,"high":21453,"low":21170,"close":21350,"volume":12350,"rsi_14":73.53,"sma_20":21392.59,"sma_60":20847.77,"sma_120":20330.79},{"date":"2025-12-12","open":21385,"high":21717,"low":21385,"close":21708,"volume":20448,"rsi_14":80.16,"sma_20":21423.63,"sma_60":20875.24,"sma_120":20357.54},{"date":"2025-12-15","open":21527,"high":21595,"low":21370,"close":21483,"volume":14705,"rsi_14":73.86,"sma_20":21438.12,"sma_60":20895.21,"sma_120":20380.52},{"date":"2025-12-16","open":21531,"high":21531,"low":21302,"close":21306,"volume":18214,"rsi_14":63.94,"sma_20":21480.87,"sma_60":20914.19,"sma_120":20401.38},{"date":"2025-12-17","open":21502,"high":21502,"low":21258,"close":21336,"volume":19532,"rsi_14":63.64,"sma_20":21519.09,"sma_60":20937.57,"sma_120":20417.83},{"date":"2025-12-18","open":21223,"high":21292,"low":21023,"close":21179,"volume":9454,"rsi_14":59.2,"sma_20":21539.87,"sma_60":20955.89,"sma_120":20432.82},{"date":"2025-12-19","open":21395,"high":21395,"low":21150,"close":21316,"volume":14492,"rsi_14":63.04,"sma_20":21587.91,"sma_60":20978.86,"sma_120":20450.15},{"date":"2025-12-22","open":21507,"high":21580,"low":21409,"close":21478,"volume":14650,"rsi_14":60.17,"sma_20":21648.44,"sma_60":21003.27,"sma_120":20470.75},{"date":"2025-12-23","open":21688,"high":21688,"low":21522,"close":21522,"volume":17979,"rsi_14":54.11,"sma_20":21712.5,"sma_60":21029.58,"sma_120":20490.31},{"date":"2025-12-24","open":21546,"high":21668,"low":21507,"close":21580,"volume":17999,"rsi_14":56.06,"sma_20":21759.75,"sma_60":21062.02,"sma_120":20507.12},{"date":"2025-12-26","open":21580,"high":21629,"low":21316,"close":21350,"volume":13761,"rsi_14":43.69,"sma_20":21792.75,"sma_60":21092.65,"sma_120":20522.64},{"date":"2025-12-29","open":21297,"high":21502,"low":21120,"close":21463,"volume":18810,"rsi_14":49.5,"sma_20":21828.75,"sma_60":21129.37,"sma_120":20537.65},{"date":"2025-12-30","open":21468,"high":21468,"low":21292,"close":21424,"volume":17605,"rsi_14":50.51,"sma_20":21866.25,"sma_60":21160.98,"sma_120":20556.01},{"date":"2026-01-02","open":21483,"high":21483,"low":21110,"close":21355,"volume":25863,"rsi_14":51.84,"sma_20":21882.75,"sma_60":21194.27,"sma_120":20572.12},{"date":"2026-01-05","open":21399,"high":21698,"low":21365,"close":21537,"volume":43805,"rsi_14":54.02,"sma_20":21890.5,"sma_60":21232.4,"sma_120":20586.32},{"date":"2026-01-06","open":21639,"high":21894,"low":21610,"close":21889,"volume":42259,"rsi_14":53.9,"sma_20":21917.5,"sma_60":21272.09,"sma_120":20599.55},{"date":"2026-01-07","open":21889,"high":21997,"low":21639,"close":21840,"volume":45042,"rsi_14":59.28,"sma_20":21928.0,"sma_60":21313.64,"sma_120":20610.11},{"date":"2026-01-08","open":21840,"high":21840,"low":21463,"close":21463,"volume":21545,"rsi_14":53.23,"sma_20":21927.0,"sma_60":21351.66,"sma_120":20616.28},{"date":"2026-01-09","open":21586,"high":21703,"low":21488,"close":21703,"volume":24078,"rsi_14":57.75,"sma_20":21942.25,"sma_60":21393.03,"sma_120":20619.86},{"date":"2026-01-12","open":22007,"high":22017,"low":21654,"close":21733,"volume":34408,"rsi_14":62.77,"sma_20":21965.0,"sma_60":21429.97,"sma_120":20625.51},{"date":"2026-01-13","open":21973,"high":22266,"low":21973,"close":22188,"volume":31612,"rsi_14":67.77,"sma_20":22006.25,"sma_60":21470.08,"sma_120":20639.23},{"date":"2026-01-14","open":22404,"high":22707,"low":22193,"close":22707,"volume":32272,"rsi_14":71.99,"sma_20":22055.75,"sma_60":21521.76,"sma_120":20657.28},{"date":"2026-01-15","open":22707,"high":22947,"low":22668,"close":22923,"volume":83231,"rsi_14":73.65,"sma_20":22127.75,"sma_60":21568.88,"sma_120":20679.72},{"date":"2026-01-16","open":23168,"high":23236,"low":22933,"close":22972,"volume":50614,"rsi_14":73.56,"sma_20":22211.25,"sma_60":21618.51,"sma_120":20703.67},{"date":"2026-01-19","open":22947,"high":23418,"low":22923,"close":23389,"volume":85366,"rsi_14":82.53,"sma_20":22313.5,"sma_60":21671.45,"sma_120":20732.37},{"date":"2026-01-20","open":23457,"high":23834,"low":23217,"close":23775,"volume":55662,"rsi_14":84.2,"sma_20":22444.5,"sma_60":21733.15,"sma_120":20764.43},{"date":"2026-01-21","open":23466,"high":23834,"low":23388,"close":23809,"volume":45586,"rsi_14":85.34,"sma_20":22570.25,"sma_60":21794.6,"sma_120":20798.75},{"date":"2026-01-22","open":24044,"high":24436,"low":23844,"close":23986,"volume":79250,"rsi_14":87.76,"sma_20":22696.75,"sma_60":21854.85,"sma_120":20834.76},{"date":"2026-01-23","open":24035,"high":24515,"low":24035,"close":24431,"volume":85408,"rsi_14":88.63,"sma_20":22843.75,"sma_60":21922.68,"sma_120":20878.53},{"date":"2026-01-26","open":24338,"high":24451,"low":24133,"close":24231,"volume":48912,"rsi_14":82.56,"sma_20":22977.5,"sma_60":21984.26,"sma_120":20919.05},{"date":"2026-01-27","open":24177,"high":24617,"low":23961,"close":24588,"volume":39486,"rsi_14":85.19,"sma_20":23141.25,"sma_60":22052.67,"sma_120":20961.95},{"date":"2026-01-28","open":24755,"high":25078,"low":24740,"close":24769,"volume":96300,"rsi_14":94.58,"sma_20":23310.0,"sma_60":22121.86,"sma_120":21008.19},{"date":"2026-01-29","open":24960,"high":25729,"low":24587,"close":25729,"volume":76082,"rsi_14":95.44,"sma_20":23528.5,"sma_60":22205.72,"sma_120":21069.79},{"date":"2026-01-30","open":25553,"high":25891,"low":25411,"close":25715,"volume":69939,"rsi_14":95.09,"sma_20":23749.75,"sma_60":22292.87,"sma_120":21128.52},{"date":"2026-02-02","open":25415,"high":25587,"low":24352,"close":24685,"volume":67296,"rsi_14":74.93,"sma_20":23909.25,"sma_60":22367.72,"sma_120":21176.79},{"date":"2026-02-03","open":25136,"high":25773,"low":25136,"close":25773,"volume":60796,"rsi_14":77.5,"sma_20":24106.25,"sma_60":22453.24,"sma_120":21233.01},{"date":"2026-02-04","open":25896,"high":26352,"low":25685,"close":26352,"volume":72573,"rsi_14":78.89,"sma_20":24335.25,"sma_60":22555.25,"sma_120":21294.1},{"date":"2026-02-05","open":26077,"high":26372,"low":25768,"close":25950,"volume":60859,"rsi_14":73.65,"sma_20":24563.0,"sma_60":22634.92,"sma_120":21352.31},{"date":"2026-02-06","open":25435,"high":25651,"low":24709,"close":25563,"volume":81881,"rsi_14":67.4,"sma_20":24758.75,"sma_60":22710.51,"sma_120":21409.09},{"date":"2026-02-09","open":26411,"high":26754,"low":26141,"close":26528,"volume":84656,"rsi_14":70.08,"sma_20":25002.25,"sma_60":22792.23,"sma_120":21473.82},{"date":"2026-02-10","open":26935,"high":27225,"low":26671,"close":27131,"volume":90936,"rsi_14":72.39,"sma_20":25253.25,"sma_60":22884.03,"sma_120":21543.3},{"date":"2026-02-11","open":27332,"high":27641,"low":27122,"close":27631,"volume":65553,"rsi_14":73.55,"sma_20":25503.25,"sma_60":22994.21,"sma_120":21617.82},{"date":"2026-02-12","open":27950,"high":28156,"low":27842,"close":28156,"volume":88306,"rsi_14":73.82,"sma_20":25769.0,"sma_60":23111.62,"sma_120":21698.91},{"date":"2026-02-13","open":28406,"high":29063,"low":28181,"close":28641,"volume":93910,"rsi_14":77.24,"sma_20":26057.0,"sma_60":23249.71,"sma_120":21784.97},{"date":"2026-02-19","open":29499,"high":29774,"low":29357,"close":29661,"volume":134474,"rsi_14":78.97,"sma_20":26376.75,"sma_60":23403.11,"sma_120":21880.1},{"date":"2026-02-20","open":30274,"high":30784,"low":29897,"close":30382,"volume":153711,"rsi_14":80.19,"sma_20":26712.5,"sma_60":23565.62,"sma_120":21980.1},{"date":"2026-02-23","open":31240,"high":31240,"low":30250,"close":30323,"volume":108883,"rsi_14":77.41,"sma_20":27043.5,"sma_60":23733.89,"sma_120":22078.84},{"date":"2026-02-24","open":30294,"high":30338,"low":29313,"close":30127,"volume":88919,"rsi_14":75.77,"sma_20":27355.5,"sma_60":23900.23,"sma_120":22174.86},{"date":"2026-02-25","open":30539,"high":31166,"low":30254,"close":30750,"volume":85593,"rsi_14":87.19,"sma_20":27676.5,"sma_60":24077.58,"sma_120":22275.84},{"date":"2026-02-26","open":30763,"high":31367,"low":30680,"close":31249,"volume":99991,"rsi_14":86.15,"sma_20":28032.0,"sma_60":24256.42,"sma_120":22380.66},{"date":"2026-02-27","open":30969,"high":31254,"low":30528,"close":30984,"volume":71193,"rsi_14":81.89,"sma_20":28355.75,"sma_60":24429.92,"sma_120":22480.33},{"date":"2026-03-03","open":30058,"high":30543,"low":29203,"close":29203,"volume":146527,"rsi_14":69.46,"sma_20":28583.85,"sma_60":24574.2,"sma_120":22566.48},{"date":"2026-03-04","open":28050,"high":28266,"low":25439,"close":25788,"volume":297513,"rsi_14":51.21,"sma_20":28589.65,"sma_60":24661.47,"sma_120":22624.22},{"date":"2026-03-05","open":27986,"high":28418,"low":27517,"close":28065,"volume":128219,"rsi_14":56.2,"sma_20":28712.57,"sma_60":24781.69,"sma_120":22700.76},{"date":"2026-03-06","open":27329,"high":28193,"low":27182,"close":28065,"volume":47726,"rsi_14":54.05,"sma_20":28887.99,"sma_60":24895.91,"sma_120":22777.01},{"date":"2026-03-09","open":26313,"high":26873,"low":26104,"close":26809,"volume":115111,"rsi_14":47.06,"sma_20":28943.7,"sma_60":24989.15,"sma_120":22842.13},{"date":"2026-03-10","open":27961,"high":27966,"low":27237,"close":27692,"volume":74384,"rsi_14":48.49,"sma_20":29015.08,"sma_60":25092.78,"sma_120":22914.18},{"date":"2026-03-11","open":28452,"high":28925,"low":28070,"close":28344,"volume":37748,"rsi_14":49.13,"sma_20":29140.29,"sma_60":25210.1,"sma_120":22990.79},{"date":"2026-03-12","open":28119,"high":28349,"low":27951,"close":28349,"volume":18511,"rsi_14":45.01,"sma_20":29285.5,"sma_60":25328.83,"sma_120":23064.8},{"date":"2026-03-13","open":27472,"high":28065,"low":27324,"close":27839,"volume":37454,"rsi_14":39.93,"sma_20":29355.38,"sma_60":25440.88,"sma_120":23132.43},{"date":"2026-03-16","open":27839,"high":28139,"low":27526,"close":27726,"volume":26427,"rsi_14":39.76,"sma_20":29388.75,"sma_60":25549.42,"sma_120":23198.59},{"date":"2026-03-17","open":28300,"high":28404,"low":28050,"close":28050,"volume":22706,"rsi_14":41.94,"sma_20":29413.15,"sma_60":25657.38,"sma_120":23266.31},{"date":"2026-03-18","open":28471,"high":28986,"low":28471,"close":28919,"volume":106012,"rsi_14":43.07,"sma_20":29455.25,"sma_60":25784.0,"sma_120":23339.61},{"date":"2026-03-19","open":28368,"high":28718,"low":28206,"close":28413,"volume":12342,"rsi_14":39.25,"sma_20":29446.73,"sma_60":25904.99,"sma_120":23409.59},{"date":"2026-03-20","open":28585,"high":29081,"low":28585,"close":29051,"volume":23209,"rsi_14":42.99,"sma_20":29418.82,"sma_60":26036.36,"sma_120":23486.96},{"date":"2026-03-23","open":28172,"high":28172,"low":27231,"close":27276,"volume":83152,"rsi_14":42.79,"sma_20":29264.64,"sma_60":26140.55,"sma_120":23548.22},{"date":"2026-03-24","open":28163,"high":28329,"low":27145,"close":27766,"volume":25135,"rsi_14":59.74,"sma_20":29138.53,"sma_60":26250.76,"sma_120":23614.81},{"date":"2026-03-25","open":28438,"high":28703,"low":28285,"close":28453,"volume":31647,"rsi_14":52.37,"sma_20":29057.52,"sma_60":26369.92,"sma_120":23686.6},{"date":"2026-03-26","open":28541,"high":28620,"low":27942,"close":28095,"volume":18765,"rsi_14":50.3,"sma_20":28926.44,"sma_60":26482.23,"sma_120":23755.9},{"date":"2026-03-27","open":27552,"high":28226,"low":27158,"close":28168,"volume":30656,"rsi_14":58.8,"sma_20":28774.89,"sma_60":26594.8,"sma_120":23828.41},{"date":"2026-03-30","open":27202,"high":27492,"low":26975,"close":27300,"volume":18676,"rsi_14":47.65,"sma_20":28592.44,"sma_60":26696.48,"sma_120":23894.56},{"date":"2026-03-31","open":26967,"high":27390,"low":26603,"close":26608,"volume":63354,"rsi_14":39.13,"sma_20":28460.92,"sma_60":26784.92,"sma_120":23957.15},{"date":"2026-04-01","open":27909,"high":28444,"low":27527,"close":28271,"volume":90230,"rsi_14":49.72,"sma_20":28589.07,"sma_60":26902.41,"sma_120":24031.69},{"date":"2026-04-02","open":28458,"high":28615,"low":26881,"close":27069,"volume":78685,"rsi_14":46.36,"sma_20":28539.41,"sma_60":27000.58,"sma_120":24097.43},{"date":"2026-04-03","open":27740,"high":27803,"low":27312,"close":27435,"volume":16566,"rsi_14":48.5,"sma_20":28506.09,"sma_60":27101.11,"sma_120":24166.76},{"date":"2026-04-06","open":27387,"high":27799,"low":27324,"close":27481,"volume":22470,"rsi_14":44.89,"sma_20":28514.32,"sma_60":27188.09,"sma_120":24230.09},{"date":"2026-04-07","open":27526,"high":27815,"low":27088,"close":27236,"volume":18858,"rsi_14":38.98,"sma_20":28465.04,"sma_60":27271.79,"sma_120":24292.71},{"date":"2026-04-08","open":28457,"high":28786,"low":28275,"close":28737,"volume":91595,"rsi_14":49.03,"sma_20":28457.79,"sma_60":27387.03,"sma_120":24369.34},{"date":"2026-04-09","open":28650,"high":28772,"low":28344,"close":28433,"volume":24303,"rsi_14":44.57,"sma_20":28434.98,"sma_60":27493.08,"sma_120":24443.05},{"date":"2026-04-10","open":28678,"high":28929,"low":28678,"close":28855,"volume":19654,"rsi_14":55.51,"sma_20":28459.44,"sma_60":27605.69,"sma_120":24517.83},{"date":"2026-04-13","open":28482,"high":28885,"low":28423,"close":28885,"volume":27348,"rsi_14":53.17,"sma_20":28491.13,"sma_60":27711.04,"sma_120":24590.56},{"date":"2026-04-14","open":29058,"high":29415,"low":29058,"close":29336,"volume":24015,"rsi_14":51.83,"sma_20":28528.88,"sma_60":27815.09,"sma_120":24668.43},{"date":"2026-04-15","open":29822,"high":29935,"low":29542,"close":29636,"volume":77057,"rsi_14":55.7,"sma_20":28537.22,"sma_60":27920.49,"sma_120":24744.69},{"date":"2026-04-16","open":29925,"high":30126,"low":29886,"close":30013,"volume":25599,"rsi_14":57.2,"sma_20":28590.4,"sma_60":28031.38,"sma_120":24824.94},{"date":"2026-04-17","open":30200,"high":30200,"low":29842,"close":29876,"volume":27389,"rsi_14":62.43,"sma_20":28604.06,"sma_60":28133.21,"sma_120":24902.33},{"date":"2026-04-20","open":29916,"high":30038,"low":29713,"close":29817,"volume":26981,"rsi_14":67.8,"sma_20":28704.28,"sma_60":28227.14,"sma_120":24980.14},{"date":"2026-04-21","open":30102,"high":30112,"low":29901,"close":30072,"volume":27305,"rsi_14":60.18,"sma_20":28792.25,"sma_60":28324.76,"sma_120":25059.68},{"date":"2026-04-22","open":30072,"high":30092,"low":29802,"close":30092,"volume":22860,"rsi_14":75.44,"sma_20":28846.11,"sma_60":28419.71,"sma_120":25137.28},{"date":"2026-04-23","open":30524,"high":30646,"low":29806,"close":30313,"volume":33489,"rsi_14":74.9,"sma_20":28929.39,"sma_60":28510.78,"sma_120":25216.73},{"date":"2026-04-24","open":30313,"high":30430,"low":30096,"close":30190,"volume":23637,"rsi_14":80.44,"sma_20":29002.74,"sma_60":28603.21,"sma_120":25293.73},{"date":"2026-04-27","open":30318,"high":30636,"low":30170,"close":30430,"volume":29986,"rsi_14":85.95,"sma_20":29132.54,"sma_60":28693.58,"sma_120":25373.12},{"date":"2026-04-28","open":30867,"high":31112,"low":30667,"close":30818,"volume":78014,"rsi_14":81.25,"sma_20":29317.21,"sma_60":28787.33,"sma_120":25454.59},{"date":"2026-04-29","open":31006,"high":31006,"low":30474,"close":30728,"volume":30219,"rsi_14":86.76,"sma_20":29412.05,"sma_60":28863.59,"sma_120":25534.65},{"date":"2026-04-30","open":30831,"high":30836,"low":30185,"close":30230,"volume":57715,"rsi_14":71.48,"sma_20":29543.39,"sma_60":28931.79,"sma_120":25612.33},{"date":"2026-05-04","open":30703,"high":31231,"low":30435,"close":31086,"volume":78974,"rsi_14":77.34,"sma_20":29701.3,"sma_60":29031.79,"sma_120":25699.76},{"date":"2026-05-06","open":32271,"high":32331,"low":31544,"close":32087,"volume":103895,"rsi_14":80.07,"sma_20":29932.05,"sma_60":29130.03,"sma_120":25791.63},{"date":"2026-05-07","open":32256,"high":32256,"low":31480,"close":31962,"volume":41014,"rsi_14":76.44,"sma_20":30168.9,"sma_60":29216.34,"sma_120":25885.79},{"date":"2026-05-08","open":31962,"high":32241,"low":31589,"close":32017,"volume":25196,"rsi_14":74.57,"sma_20":30333.15,"sma_60":29310.41,"sma_120":25972.67},{"date":"2026-05-11","open":32502,"high":32507,"low":31925,"close":31925,"volume":71242,"rsi_14":74.92,"sma_20":30506.75,"sma_60":29409.08,"sma_120":26059.8},{"date":"2026-05-12","open":32517,"high":32627,"low":30372,"close":31456,"volume":80083,"rsi_14":68.04,"sma_20":30635.65,"sma_60":29483.49,"sma_120":26137.86},{"date":"2026-05-13","open":31317,"high":31646,"low":30734,"close":31641,"volume":47496,"rsi_14":67.52,"sma_20":30772.35,"sma_60":29550.74,"sma_120":26217.39},{"date":"2026-05-14","open":31885,"high":32388,"low":31740,"close":32274,"volume":74821,"rsi_14":71.5,"sma_20":30918.15,"sma_60":29620.06,"sma_120":26307.13},{"date":"2026-05-15","open":32921,"high":33161,"low":30973,"close":31661,"volume":96763,"rsi_14":62.21,"sma_20":31018.2,"sma_60":29670.23,"sma_120":26390.92},{"date":"2026-05-18","open":31267,"high":31272,"low":29593,"close":30664,"volume":57962,"rsi_14":53.54,"sma_20":31049.35,"sma_60":29695.49,"sma_120":26472.6},{"date":"2026-05-19","open":30664,"high":30664,"low":29278,"close":29857,"volume":99471,"rsi_14":45.59,"sma_20":31046.95,"sma_60":29689.94,"sma_120":26546.53},{"date":"2026-05-20","open":29856,"high":29856,"low":28411,"close":28875,"volume":94527,"rsi_14":36.73,"sma_20":30998.35,"sma_60":29655.76,"sma_120":26610.69},{"date":"2026-05-21","open":29728,"high":31103,"low":29728,"close":30844,"volume":155278,"rsi_14":50.48,"sma_20":31035.5,"sma_60":29655.43,"sma_120":26694.66},{"date":"2026-05-22","open":31247,"high":31462,"low":31007,"close":31337,"volume":19386,"rsi_14":55.81,"sma_20":31096.4,"sma_60":29666.68,"sma_120":26783.45},{"date":"2026-05-26","open":32034,"high":32244,"low":31247,"close":31362,"volume":32047,"rsi_14":51.47,"sma_20":31147.45,"sma_60":29667.76,"sma_120":26872.67},{"date":"2026-05-27","open":31666,"high":31875,"low":30614,"close":30819,"volume":45668,"rsi_14":41.92,"sma_20":31177.45,"sma_60":29651.69,"sma_120":26954.05},{"date":"2026-05-28","open":30832,"high":30867,"low":29421,"close":30419,"volume":37087,"rsi_14":40.51,"sma_20":31175.2,"sma_60":29633.39,"sma_120":27031.65},{"date":"2026-05-29","open":30842,"high":31416,"low":30215,"close":31242,"volume":47359,"rsi_14":45.55,"sma_20":31194.75,"sma_60":29657.63,"sma_120":27115.91},{"date":"2026-06-01","open":31567,"high":32834,"low":31567,"close":32184,"volume":113547,"rsi_14":51.29,"sma_20":31266.2,"sma_60":29755.77,"sma_120":27208.62},{"date":"2026-06-02","open":31947,"high":31947,"low":30622,"close":31638,"volume":69042,"rsi_14":51.04,"sma_20":31336.65,"sma_60":29806.49,"sma_120":27294.09},{"date":"2026-06-04","open":31638,"high":31638,"low":30825,"close":31309,"volume":25945,"rsi_14":48.47,"sma_20":31347.7,"sma_60":29851.7,"sma_120":27373.8},{"date":"2026-06-05","open":31130,"high":31130,"low":29794,"close":30457,"volume":20113,"rsi_14":41.29,"sma_20":31265.85,"sma_60":29904.07,"sma_120":27446.61},{"date":"2026-06-08","open":28354,"high":30453,"low":27697,"close":28554,"volume":165220,"rsi_14":36.68,"sma_20":31094.8,"sma_60":29909.58,"sma_120":27501.18},{"date":"2026-06-09","open":29380,"high":29905,"low":28804,"close":29730,"volume":75884,"rsi_14":46.12,"sma_20":30979.95,"sma_60":29923.63,"sma_120":27566.86},{"date":"2026-06-10","open":29261,"high":29620,"low":28399,"close":29057,"volume":68833,"rsi_14":46.66,"sma_20":30837.35,"sma_60":29926.36,"sma_120":27627.6},{"date":"2026-06-11","open":28575,"high":29645,"low":27990,"close":29645,"volume":52253,"rsi_14":53.52,"sma_20":30747.7,"sma_60":29947.6,"sma_120":27694.24},{"date":"2026-06-12","open":30229,"high":30518,"low":29745,"close":29745,"volume":23066,"rsi_14":44.26,"sma_20":30653.8,"sma_60":29972.43,"sma_120":27760.92},{"date":"2026-06-15","open":30569,"high":31167,"low":30285,"close":30748,"volume":81749,"rsi_14":46.99,"sma_20":30577.15,"sma_60":30008.06,"sma_120":27832.72},{"date":"2026-06-16","open":31032,"high":31541,"low":30962,"close":31247,"volume":19557,"rsi_14":49.43,"sma_20":30556.2,"sma_60":30037.21,"sma_120":27910.6},{"date":"2026-06-17","open":31331,"high":31331,"low":30464,"close":30464,"volume":18305,"rsi_14":48.3,"sma_20":30546.0,"sma_60":30061.92,"sma_120":27983.45},{"date":"2026-06-18","open":30240,"high":30339,"low":29720,"close":29855,"volume":89630,"rsi_14":47.38,"sma_20":30545.75,"sma_60":30065.59,"sma_120":28050.97},{"date":"2026-06-19","open":29830,"high":29995,"low":28844,"close":29302,"volume":81569,"rsi_14":40.86,"sma_20":30568.15,"sma_60":30090.26,"sma_120":28115.4},{"date":"2026-06-22","open":29257,"high":29257,"low":28529,"close":28564,"volume":72438,"rsi_14":32.43,"sma_20":30453.8,"sma_60":30093.85,"sma_120":28172.3},{"date":"2026-06-23","open":28563,"high":28948,"low":27367,"close":27367,"volume":144965,"rsi_14":30.42,"sma_20":30254.75,"sma_60":30065.75,"sma_120":28217.84},{"date":"2026-06-24","open":27711,"high":27781,"low":26877,"close":27287,"volume":51100,"rsi_14":31.13,"sma_20":30050.45,"sma_60":30042.43,"sma_120":28262.33},{"date":"2026-06-25","open":27666,"high":28099,"low":27327,"close":27327,"volume":24259,"rsi_14":34.08,"sma_20":29875.35,"sma_60":30018.51,"sma_120":28306.65},{"date":"2026-06-26","open":27304,"high":27324,"low":25909,"close":26591,"volume":78123,"rsi_14":38.74,"sma_20":29684.75,"sma_60":29997.5,"sma_120":28346.99},{"date":"2026-06-29","open":26982,"high":28100,"low":26682,"close":27886,"volume":74803,"rsi_14":39.38,"sma_20":29516.45,"sma_60":30009.47,"sma_120":28397.2},{"date":"2026-06-30","open":28140,"high":28140,"low":27701,"close":27796,"volume":17689,"rsi_14":42.16,"sma_20":29296.45,"sma_60":29991.57,"sma_120":28446.99},{"date":"2026-07-01","open":28120,"high":28325,"low":27661,"close":28045,"volume":15179,"rsi_14":39.68,"sma_20":29114.9,"sma_60":29998.31,"sma_120":28499.45},{"date":"2026-07-02","open":28045,"high":29064,"low":27412,"close":28285,"volume":53240,"rsi_14":40.73,"sma_20":28961.85,"sma_60":30003.62,"sma_120":28552.36},{"date":"2026-07-03","open":28430,"high":29084,"low":28171,"close":28964,"volume":26819,"rsi_14":38.64,"sma_20":28886.75,"sma_60":30028.22,"sma_120":28608.15},{"date":"2026-07-06","open":29043,"high":29666,"low":28884,"close":29243,"volume":15441,"rsi_14":36.86,"sma_20":28921.1,"sma_60":30061.6,"sma_120":28666.7},{"date":"2026-07-07","open":29338,"high":29516,"low":28814,"close":29338,"volume":13341,"rsi_14":41.94,"sma_20":28901.25,"sma_60":30071.45,"sma_120":28729.24},{"date":"2026-07-08","open":29422,"high":29756,"low":28225,"close":28595,"volume":9448,"rsi_14":41.13,"sma_20":28877.85,"sma_60":30073.98,"sma_120":28783.53},{"date":"2026-07-09","open":29060,"high":29060,"low":27280,"close":28061,"volume":98196,"rsi_14":41.1,"sma_20":28798.25,"sma_60":30060.53,"sma_120":28833.11},{"date":"2026-07-10","open":28190,"high":29426,"low":28140,"close":28734,"volume":60647,"rsi_14":51.39,"sma_20":28747.4,"sma_60":30057.85,"sma_120":28884.45},{"date":"2026-07-13","open":28850,"high":29652,"low":28276,"close":28276,"volume":18352,"rsi_14":57.53,"sma_20":28624.6,"sma_60":30039.97,"sma_120":28927.53},{"date":"2026-07-14","open":28796,"high":28796,"low":27729,"close":27991,"volume":47271,"rsi_14":55.69,"sma_20":28462.55,"sma_60":30012.32,"sma_120":28966.4},{"date":"2026-07-15","open":28450,"high":28958,"low":28450,"close":28720,"volume":12812,"rsi_14":60.01,"sma_20":28376.2,"sma_60":29990.52,"sma_120":29010.95},{"date":"2026-07-16","open":28675,"high":28950,"low":28075,"close":28560,"volume":9021,"rsi_14":65.11,"sma_20":28312.35,"sma_60":29968.35,"sma_120":29050.78},{"date":"2026-07-20","open":28299,"high":28539,"low":27363,"close":27558,"volume":6669,"rsi_14":47.56,"sma_20":28224.75,"sma_60":29930.42,"sma_120":29078.78},{"date":"2026-07-21","open":27558,"high":28165,"low":27128,"close":27812,"volume":10443,"rsi_14":50.31,"sma_20":28188.1,"sma_60":29892.47,"sma_120":29108.61},{"date":"2026-07-22","open":28515,"high":28674,"low":27852,"close":27852,"volume":10103,"rsi_14":48.63,"sma_20":28213.4,"sma_60":29854.85,"sma_120":29137.28},{"date":"2026-07-23","open":27872,"high":28725,"low":27872,"close":28600,"volume":11877,"rsi_14":52.53,"sma_20":28280.2,"sma_60":29826.03,"sma_120":29168.4},{"date":"2026-07-24","open":28525,"high":28720,"low":28125,"close":28520,"volume":4674,"rsi_14":46.35,"sma_20":28341.0,"sma_60":29797.93,"sma_120":29200.57},{"date":"2026-07-27","open":28635,"high":28720,"low":28245,"close":28515,"volume":12059,"rsi_14":43.73,"sma_20":28437.25,"sma_60":29765.73,"sma_120":29229.65},{"date":"2026-07-28","open":28061,"high":28076,"low":26839,"close":27029,"volume":7549,"rsi_14":33.96,"sma_20":28395.5,"sma_60":29702.23,"sma_120":29244.78},{"date":"2026-07-29","open":27317,"high":27547,"low":25526,"close":26321,"volume":109989,"rsi_14":34.03,"sma_20":28321.75,"sma_60":29628.13,"sma_120":29245.86},{"date":"2026-07-30","open":26629,"high":27504,"low":26196,"close":26734,"volume":22318,"rsi_14":40.42,"sma_20":28256.0,"sma_60":29569.18,"sma_120":29250.49},{"date":"2026-07-31","open":27548,"high":27548,"low":26733,"close":27405,"volume":9975,"rsi_14":40.4,"sma_20":28211.85,"sma_60":29507.13,"sma_120":29269.46},{"date":"2026-08-03","open":27109,"high":27383,"low":26759,"close":27079,"volume":5541,"rsi_14":41.17,"sma_20":28116.1,"sma_60":29422.9,"sma_120":29276.46},{"date":"2026-08-04","open":27078,"high":27563,"low":27023,"close":27563,"volume":60526,"rsi_14":46.81,"sma_20":28030.6,"sma_60":29348.83,"sma_120":29282.59},{"date":"2026-08-05","open":27995,"high":28130,"low":27837,"close":27912,"volume":12991,"rsi_14":43.82,"sma_20":27957.85,"sma_60":29279.68,"sma_120":29295.05},{"date":"2026-08-06","open":28022,"high":28227,"low":27729,"close":28112,"volume":5077,"rsi_14":46.51,"sma_20":27932.35,"sma_60":29215.85,"sma_120":29312.46},{"date":"2026-08-07","open":28111,"high":28426,"low":28017,"close":28291,"volume":49450,"rsi_14":55.94,"sma_20":27942.6,"sma_60":29162.85,"sma_120":29323.17},{"date":"2026-08-10","open":28566,"high":28566,"low":27843,"close":28451,"volume":8690,"rsi_14":55.44,"sma_20":27915.1,"sma_60":29090.07,"sma_120":29319.79},{"date":"2026-08-11","open":28621,"high":28771,"low":28131,"close":28446,"volume":8986,"rsi_14":55.08,"sma_20":27923.45,"sma_60":29026.42,"sma_120":29322.41},{"date":"2026-08-12","open":28452,"high":28701,"low":28212,"close":28222,"volume":4831,"rsi_14":46.38,"sma_20":27934.8,"sma_60":28969.25,"sma_120":29318.7},{"date":"2026-08-13","open":28562,"high":28891,"low":28077,"close":28167,"volume":12773,"rsi_14":46.6,"sma_20":27906.9,"sma_60":28927.8,"sma_120":29310.41},{"date":"2026-08-14","open":28251,"high":28886,"low":28251,"close":28711,"volume":10194,"rsi_14":51.65,"sma_20":27914.25,"sma_60":28908.9,"sma_120":29298.0},{"date":"2026-08-18","open":28941,"high":28941,"low":27953,"close":28351,"volume":7896,"rsi_14":64.1,"sma_20":27953.8,"sma_60":28900.37,"sma_120":29276.45},{"date":"2026-08-19","open":27508,"high":27808,"low":27103,"close":27653,"volume":10729,"rsi_14":64.23,"sma_20":27945.65,"sma_60":28847.35,"sma_120":29249.58},{"date":"2026-08-20","open":27708,"high":27903,"low":27488,"close":27568,"volume":7270,"rsi_14":59.6,"sma_20":27931.25,"sma_60":28784.67,"sma_120":29223.66},{"date":"2026-08-21","open":27463,"high":27668,"low":27188,"close":27613,"volume":3347,"rsi_14":52.79,"sma_20":27881.6,"sma_60":28722.32,"sma_120":29192.83},{"date":"2026-08-24","open":27718,"high":27718,"low":27398,"close":27588,"volume":13768,"rsi_14":57.46,"sma_20":27834.7,"sma_60":28668.62,"sma_120":29157.75},{"date":"2026-08-25","open":27817,"high":28050,"low":27299,"close":27952,"volume":8478,"rsi_14":55.91,"sma_20":27806.3,"sma_60":28627.73,"sma_120":29127.95},{"date":"2026-08-26","open":28257,"high":28431,"low":27973,"close":28247,"volume":6360,"rsi_14":55.16,"sma_20":27867.1,"sma_60":28578.03,"sma_120":29115.02},{"date":"2026-08-27","open":28700,"high":28700,"low":27952,"close":27952,"volume":8986,"rsi_14":47.6,"sma_20":27948.6,"sma_60":28507.7,"sma_120":29128.72},{"date":"2026-08-28","open":28176,"high":28531,"low":27942,"close":28446,"volume":9884,"rsi_14":51.79,"sma_20":28033.1,"sma_60":28453.85,"sma_120":29126.94},{"date":"2026-08-31","open":28446,"high":28511,"low":27947,"close":28266,"volume":6884,"rsi_14":47.42,"sma_20":28056.55,"sma_60":28382.42,"sma_120":29113.05},{"date":"2026-09-01","open":28360,"high":28715,"low":28275,"close":28700,"volume":8744,"rsi_14":53.06,"sma_20":28137.55,"sma_60":28352.9,"sma_120":29124.1},{"date":"2026-09-02","open":28361,"high":28521,"low":28156,"close":28161,"volume":11422,"rsi_14":49.27,"sma_20":28167.3,"sma_60":28346.15,"sma_120":29123.12},{"date":"2026-09-03","open":28405,"high":28925,"low":28220,"close":28650,"volume":12297,"rsi_14":54.96,"sma_20":28204.05,"sma_60":28327.95,"sma_120":29120.66},{"date":"2026-09-04","open":28656,"high":28676,"low":28351,"close":28366,"volume":3851,"rsi_14":46.2,"sma_20":28216.6,"sma_60":28316.22,"sma_120":29115.8},{"date":"2026-09-07","open":28536,"high":28686,"low":28471,"close":28506,"volume":7770,"rsi_14":51.73,"sma_20":28227.15,"sma_60":28297.02,"sma_120":29116.44},{"date":"2026-09-08","open":28936,"high":28976,"low":28386,"close":28386,"volume":4500,"rsi_14":59.64,"sma_20":28223.7,"sma_60":28274.15,"sma_120":29117.05},{"date":"2026-09-09","open":28476,"high":28476,"low":28161,"close":28206,"volume":5686,"rsi_14":58.18,"sma_20":28211.5,"sma_60":28231.98,"sma_120":29113.4},{"date":"2026-09-10","open":28246,"high":28401,"low":27882,"close":28326,"volume":3411,"rsi_14":58.97,"sma_20":28216.55,"sma_60":28183.5,"sma_120":29103.34},{"date":"2026-09-11","open":28041,"high":28576,"low":27817,"close":28396,"volume":7201,"rsi_14":60.05,"sma_20":28227.85,"sma_60":28149.23,"sma_120":29098.17},{"date":"2026-09-14","open":28310,"high":28663,"low":28130,"close":28529,"volume":3274,"rsi_14":57.84,"sma_20":28219.65,"sma_60":28127.7,"sma_120":29088.87},{"date":"2026-09-15","open":28434,"high":28434,"low":28134,"close":28134,"volume":3417,"rsi_14":48.79,"sma_20":28209.7,"sma_60":28108.4,"sma_120":29091.19},{"date":"2026-09-16","open":28245,"high":28245,"low":27901,"close":27915,"volume":3152,"rsi_14":49.74,"sma_20":28223.7,"sma_60":28098.15,"sma_120":29087.5},{"date":"2026-09-17","open":28250,"high":28325,"low":27925,"close":27925,"volume":4737,"rsi_14":42.51,"sma_20":28242.45,"sma_60":28108.02,"sma_120":29078.04},{"date":"2026-09-18","open":28390,"high":28390,"low":27755,"close":27755,"volume":3853,"rsi_14":42.64,"sma_20":28250.45,"sma_60":28116.38,"sma_120":29070.22},{"date":"2026-09-21","open":27755,"high":28005,"low":27755,"close":28005,"volume":4982,"rsi_14":39.27,"sma_20":28272.2,"sma_60":28128.25,"sma_120":29063.86},{"date":"2026-09-22","open":28190,"high":28190,"low":27741,"close":27955,"volume":5373,"rsi_14":46.52,"sma_20":28273.2,"sma_60":28151.18,"sma_120":29064.47},{"date":"2026-09-23","open":28065,"high":28065,"low":27536,"close":27655,"volume":4618,"rsi_14":30.22,"sma_20":28244.5,"sma_60":28147.97,"sma_120":29068.5},{"date":"2026-09-28","open":27791,"high":28000,"low":27476,"close":27966,"volume":6679,"rsi_14":42.37,"sma_20":28246.0,"sma_60":28151.42,"sma_120":29060.93},{"date":"2026-09-29","open":28090,"high":28090,"low":27600,"close":27685,"volume":3780,"rsi_14":34.21,"sma_20":28206.75,"sma_60":28145.3,"sma_120":29060.88},{"date":"2026-09-30","open":27990,"high":27990,"low":27240,"close":27325,"volume":2817,"rsi_14":31.39,"sma_20":28158.5,"sma_60":28129.18,"sma_120":29055.12},{"date":"2026-10-01","open":27395,"high":27395,"low":27100,"close":27200,"volume":6249,"rsi_14":31.99,"sma_20":28082.25,"sma_60":28099.25,"sma_120":29052.08},{"date":"2026-10-02","open":27395,"high":27400,"low":27175,"close":27340,"volume":5823,"rsi_14":32.47,"sma_20":28040.0,"sma_60":28066.98,"sma_120":29052.28},{"date":"2026-10-06","open":27515,"high":27710,"low":27270,"close":27520,"volume":77114,"rsi_14":35.2,"sma_20":27966.45,"sma_60":28017.15,"sma_120":29031.57},{"date":"2026-10-07","open":27445,"high":27535,"low":27260,"close":27390,"volume":27273,"rsi_14":30.25,"sma_20":27917.5,"sma_60":27996.88,"sma_120":29022.17},{"date":"2026-10-08","open":27185,"high":27190,"low":26800,"close":26960,"volume":19579,"rsi_14":29.9,"sma_20":27840.05,"sma_60":27978.37,"sma_120":29005.65},{"date":"2026-10-12","open":26850,"high":26955,"low":26480,"close":26610,"volume":5881,"rsi_14":28.64,"sma_20":27751.1,"sma_60":27942.77,"sma_120":28985.97},{"date":"2026-10-13","open":26420,"high":26600,"low":25820,"close":26600,"volume":11381,"rsi_14":28.32,"sma_20":27670.65,"sma_60":27914.67,"sma_120":28962.45},{"date":"2026-10-14","open":26610,"high":26780,"low":26010,"close":26225,"volume":17272,"rsi_14":26.57,"sma_20":27565.45,"sma_60":27885.07,"sma_120":28933.29},{"date":"2026-10-15","open":25745,"high":25915,"low":25500,"close":25700,"volume":11448,"rsi_14":17.57,"sma_20":27430.5,"sma_60":27834.55,"sma_120":28896.6},{"date":"2026-10-16","open":26065,"high":26580,"low":26045,"close":26365,"volume":4973,"rsi_14":30.81,"sma_20":27321.1,"sma_60":27797.78,"sma_120":28866.6},{"date":"2026-10-19","open":26185,"high":26690,"low":25910,"close":26575,"volume":4123,"rsi_14":36.59,"sma_20":27241.95,"sma_60":27781.22,"sma_120":28838.84},{"date":"2026-10-20","open":26550,"high":26910,"low":26000,"close":26340,"volume":8186,"rsi_14":29.58,"sma_20":27162.0,"sma_60":27756.5,"sma_120":28806.99},{"date":"2026-10-21","open":26450,"high":26450,"low":25915,"close":26145,"volume":68016,"rsi_14":30.41,"sma_20":27071.8,"sma_60":27727.87,"sma_120":28773.35},{"date":"2026-10-22","open":25950,"high":26110,"low":25660,"close":25880,"volume":3091,"rsi_14":31.16,"sma_20":26976.85,"sma_60":27682.35,"sma_120":28735.65},{"date":"2026-10-23","open":25568,"high":25568,"low":24896,"close":25170,"volume":4227}],"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":"KODEX 코리아배당성장","phase":"above-fold","symbol_resolved":true}