{"status":"ok","report":{"price_analysis":{"current":21190.0,"change_1d":4.0,"change_7d":1.4,"change_30d":0.2,"high_30d":21500.0,"low_30d":19550.0,"position_in_range":84.0,"support":19745.0,"resistance":21305.0},"summary":"PLUS 미국다우존스고배당주(합성 H)(213630)은(는) Dow Jones U.S. Select Dividend를 추종하는 ETF입니다, 순자산 191억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 63.5로 강세 구간입니다. MACD(29.94)가 시그널선(-93.48)을 상회합니다(골든크로스). SMA20 20238, SMA60 20746 — 혼조세입니다. 볼린저밴드 19506~20970 (현재 위치 115%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 64","rsi_14":63.51674641148325,"macd":29.94166990994563,"macd_signal":-93.48462014831023,"sma_20":20237.75,"sma_60":20746.083333333332,"bb_upper":20969.955401509713,"bb_lower":19505.544598490287,"atr_14":482.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -86.00, 기관 순매수 228.00. 30일 누적: 외국인 -551.00, 기관 659.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-86.0,"institutional_flow":228.0,"data":[{"date":"2026-10-23","foreign_net":186.0,"institution_net":937.0,"retail_net":-1123.0},{"date":"2026-10-22","foreign_net":-149.0,"institution_net":-801.0,"retail_net":950.0},{"date":"2026-10-21","foreign_net":-23.0,"institution_net":304.0,"retail_net":-281.0},{"date":"2026-10-20","foreign_net":-100.0,"institution_net":173.0,"retail_net":-73.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-385.0,"retail_net":385.0},{"date":"2026-10-16","foreign_net":253.0,"institution_net":-122.0,"retail_net":-131.0},{"date":"2026-10-15","foreign_net":-253.0,"institution_net":1639.0,"retail_net":-1386.0},{"date":"2026-10-14","foreign_net":9.0,"institution_net":-1208.0,"retail_net":1199.0},{"date":"2026-10-13","foreign_net":178.0,"institution_net":-503.0,"retail_net":325.0},{"date":"2026-10-12","foreign_net":85.0,"institution_net":-541.0,"retail_net":456.0},{"date":"2026-10-08","foreign_net":-116.0,"institution_net":-98.0,"retail_net":214.0},{"date":"2026-10-07","foreign_net":-1.0,"institution_net":-573.0,"retail_net":574.0},{"date":"2026-10-06","foreign_net":-71.0,"institution_net":353.0,"retail_net":-282.0},{"date":"2026-10-02","foreign_net":78.0,"institution_net":362.0,"retail_net":-440.0},{"date":"2026-10-01","foreign_net":116.0,"institution_net":-128.0,"retail_net":12.0},{"date":"2026-09-30","foreign_net":-55.0,"institution_net":549.0,"retail_net":-494.0},{"date":"2026-09-29","foreign_net":36.0,"institution_net":-63.0,"retail_net":27.0},{"date":"2026-09-28","foreign_net":-30.0,"institution_net":-7.0,"retail_net":37.0},{"date":"2026-09-23","foreign_net":1.0,"institution_net":-25.0,"retail_net":24.0},{"date":"2026-09-22","foreign_net":-15.0,"institution_net":-215.0,"retail_net":230.0},{"date":"2026-09-21","foreign_net":63.0,"institution_net":23.0,"retail_net":-86.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":542.0,"retail_net":-542.0},{"date":"2026-09-17","foreign_net":-5.0,"institution_net":-88.0,"retail_net":93.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":22.0,"retail_net":-22.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":19989.0,"retail_net":-19989.0},{"date":"2026-09-14","foreign_net":-132.0,"institution_net":-20150.0,"retail_net":20282.0},{"date":"2026-09-11","foreign_net":-151.0,"institution_net":259.0,"retail_net":-108.0},{"date":"2026-09-10","foreign_net":23.0,"institution_net":-98.0,"retail_net":75.0},{"date":"2026-09-09","foreign_net":34.0,"institution_net":319.0,"retail_net":-353.0},{"date":"2026-09-08","foreign_net":-512.0,"institution_net":193.0,"retail_net":319.0}],"periods":{"d1":{"foreign_net":186.0,"institution_net":937.0,"retail_net":-1123.0},"d3":{"foreign_net":14.0,"institution_net":440.0,"retail_net":-454.0},"d7":{"foreign_net":-86.0,"institution_net":1745.0,"retail_net":-1659.0},"d14":{"foreign_net":76.0,"institution_net":-463.0,"retail_net":387.0},"d30":{"foreign_net":-551.0,"institution_net":659.0,"retail_net":-108.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":61,"summary":"RSI 64","metrics":[{"name":"RSI (14)","value":63.5,"unit":"","percentile":64,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.2,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8947,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.89,"summary":"배당수익률 0.89%","metrics":[{"name":"배당수익률","value":0.89,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:43:19.471052+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Dow Jones U.S. Select Dividend","issuer":"한화자산운용","category":"","expense_ratio":0.4,"aum":19100000000.0,"aum_display":"191억","dividend_yield":null,"tracking_error":0.29,"holdings":[{"ticker":"","name":"스왑(미래에셋증권)_20250325","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":3,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":21190.0,"change_pct":4.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10539.0},{"date":"2016-10-25","close":10544.0},{"date":"2016-10-26","close":10544.0},{"date":"2016-10-27","close":10559.0},{"date":"2016-10-28","close":10485.0},{"date":"2016-10-31","close":10510.0},{"date":"2016-11-01","close":10564.0},{"date":"2016-11-02","close":10450.0},{"date":"2016-11-03","close":10341.0},{"date":"2016-11-04","close":10327.0},{"date":"2016-11-07","close":10307.0},{"date":"2016-11-08","close":10505.0},{"date":"2016-11-09","close":10520.0},{"date":"2016-11-10","close":10663.0},{"date":"2016-11-11","close":10634.0},{"date":"2016-11-14","close":10668.0},{"date":"2016-11-15","close":10777.0},{"date":"2016-11-16","close":10886.0},{"date":"2016-11-17","close":10836.0},{"date":"2016-11-18","close":10827.0},{"date":"2016-11-21","close":10817.0},{"date":"2016-11-22","close":10921.0},{"date":"2016-11-23","close":11005.0},{"date":"2016-11-24","close":10980.0},{"date":"2016-11-25","close":10940.0},{"date":"2016-11-28","close":11054.0},{"date":"2016-11-29","close":11005.0},{"date":"2016-11-30","close":11054.0},{"date":"2016-12-01","close":10990.0},{"date":"2016-12-02","close":11020.0},{"date":"2016-12-05","close":10990.0},{"date":"2016-12-06","close":11049.0},{"date":"2016-12-07","close":11084.0},{"date":"2016-12-08","close":11237.0},{"date":"2016-12-09","close":11233.0},{"date":"2016-12-12","close":11317.0},{"date":"2016-12-13","close":11307.0},{"date":"2016-12-14","close":11341.0},{"date":"2016-12-15","close":11228.0},{"date":"2016-12-16","close":11277.0},{"date":"2016-12-19","close":11277.0},{"date":"2016-12-20","close":11307.0},{"date":"2016-12-21","close":11386.0},{"date":"2016-12-22","close":11336.0},{"date":"2016-12-23","close":11336.0},{"date":"2016-12-26","close":11341.0},{"date":"2016-12-27","close":11346.0},{"date":"2016-12-28","close":11332.0},{"date":"2016-12-29","close":11218.0},{"date":"2017-01-02","close":11198.0},{"date":"2017-01-03","close":11228.0},{"date":"2017-01-04","close":11322.0},{"date":"2017-01-05","close":11341.0},{"date":"2017-01-06","close":11356.0},{"date":"2017-01-09","close":11361.0},{"date":"2017-01-10","close":11198.0},{"date":"2017-01-11","close":11247.0},{"date":"2017-01-12","close":11317.0},{"date":"2017-01-13","close":11267.0},{"date":"2017-01-16","close":11237.0},{"date":"2017-01-17","close":11228.0},{"date":"2017-01-18","close":11228.0},{"date":"2017-01-19","close":11228.0},{"date":"2017-01-20","close":11213.0},{"date":"2017-01-23","close":11267.0},{"date":"2017-01-24","close":11233.0},{"date":"2017-01-25","close":11282.0},{"date":"2017-01-26","close":11440.0},{"date":"2017-01-31","close":11277.0},{"date":"2017-02-01","close":11381.0},{"date":"2017-02-02","close":11302.0},{"date":"2017-02-03","close":11351.0},{"date":"2017-02-06","close":11426.0},{"date":"2017-02-07","close":11366.0},{"date":"2017-02-08","close":11351.0},{"date":"2017-02-09","close":11322.0},{"date":"2017-02-10","close":11396.0},{"date":"2017-02-13","close":11406.0},{"date":"2017-02-14","close":11510.0},{"date":"2017-02-15","close":11505.0},{"date":"2017-02-16","close":11525.0},{"date":"2017-02-17","close":11539.0},{"date":"2017-02-20","close":11525.0},{"date":"2017-02-21","close":11515.0},{"date":"2017-02-22","close":11599.0},{"date":"2017-02-23","close":11579.0},{"date":"2017-02-24","close":11619.0},{"date":"2017-02-27","close":11653.0},{"date":"2017-02-28","close":11658.0},{"date":"2017-03-02","close":11742.0},{"date":"2017-03-03","close":11728.0},{"date":"2017-03-06","close":11728.0},{"date":"2017-03-07","close":11688.0},{"date":"2017-03-08","close":11604.0},{"date":"2017-03-09","close":11535.0},{"date":"2017-03-10","close":11530.0},{"date":"2017-03-13","close":11579.0},{"date":"2017-03-14","close":11594.0},{"date":"2017-03-15","close":11554.0},{"date":"2017-03-16","close":11708.0},{"date":"2017-03-17","close":11638.0},{"date":"2017-03-20","close":11634.0},{"date":"2017-03-21","close":11624.0},{"date":"2017-03-22","close":11520.0},{"date":"2017-03-23","close":11539.0},{"date":"2017-03-24","close":11539.0},{"date":"2017-03-27","close":11505.0},{"date":"2017-03-28","close":11475.0},{"date":"2017-03-29","close":11569.0},{"date":"2017-03-30","close":11574.0},{"date":"2017-03-31","close":11584.0},{"date":"2017-04-03","close":11584.0},{"date":"2017-04-04","close":11535.0},{"date":"2017-04-05","close":11559.0},{"date":"2017-04-06","close":11539.0},{"date":"2017-04-07","close":11594.0},{"date":"2017-04-10","close":11564.0},{"date":"2017-04-11","close":11594.0},{"date":"2017-04-12","close":11599.0},{"date":"2017-04-13","close":11609.0},{"date":"2017-04-14","close":11530.0},{"date":"2017-04-17","close":11535.0},{"date":"2017-04-18","close":11614.0},{"date":"2017-04-19","close":11609.0},{"date":"2017-04-20","close":11500.0},{"date":"2017-04-21","close":11634.0},{"date":"2017-04-24","close":11599.0},{"date":"2017-04-25","close":11733.0},{"date":"2017-04-26","close":11807.0},{"date":"2017-04-27","close":11752.0},{"date":"2017-04-28","close":11747.0},{"date":"2017-05-02","close":11609.0},{"date":"2017-05-04","close":11609.0},{"date":"2017-05-08","close":11673.0},{"date":"2017-05-10","close":11619.0},{"date":"2017-05-11","close":11668.0},{"date":"2017-05-12","close":11495.0},{"date":"2017-05-15","close":11569.0},{"date":"2017-05-16","close":11624.0},{"date":"2017-05-17","close":11559.0},{"date":"2017-05-18","close":11455.0},{"date":"2017-05-19","close":11465.0},{"date":"2017-05-22","close":11554.0},{"date":"2017-05-23","close":11554.0},{"date":"2017-05-24","close":11634.0},{"date":"2017-05-25","close":11599.0},{"date":"2017-05-26","close":11619.0},{"date":"2017-05-29","close":11718.0},{"date":"2017-05-30","close":11708.0},{"date":"2017-05-31","close":11653.0},{"date":"2017-06-01","close":11614.0},{"date":"2017-06-02","close":11742.0},{"date":"2017-06-05","close":11817.0},{"date":"2017-06-07","close":11634.0},{"date":"2017-06-08","close":11643.0},{"date":"2017-06-09","close":11767.0},{"date":"2017-06-12","close":11886.0},{"date":"2017-06-13","close":11881.0},{"date":"2017-06-14","close":11881.0},{"date":"2017-06-15","close":11881.0},{"date":"2017-06-16","close":11871.0},{"date":"2017-06-19","close":12015.0},{"date":"2017-06-20","close":11980.0},{"date":"2017-06-21","close":11846.0},{"date":"2017-06-22","close":11752.0},{"date":"2017-06-23","close":11752.0},{"date":"2017-06-26","close":11851.0},{"date":"2017-06-27","close":11817.0},{"date":"2017-06-28","close":11742.0},{"date":"2017-06-29","close":11792.0},{"date":"2017-06-30","close":11742.0},{"date":"2017-07-03","close":11728.0},{"date":"2017-07-04","close":11876.0},{"date":"2017-07-05","close":11787.0},{"date":"2017-07-06","close":11787.0},{"date":"2017-07-07","close":11698.0},{"date":"2017-07-10","close":11698.0},{"date":"2017-07-11","close":11698.0},{"date":"2017-07-12","close":11693.0},{"date":"2017-07-13","close":11742.0},{"date":"2017-07-14","close":11742.0},{"date":"2017-07-17","close":11792.0},{"date":"2017-07-18","close":11817.0},{"date":"2017-07-19","close":11733.0},{"date":"2017-07-20","close":11881.0},{"date":"2017-07-21","close":11916.0},{"date":"2017-07-24","close":11837.0},{"date":"2017-07-25","close":11822.0},{"date":"2017-07-26","close":11931.0},{"date":"2017-07-27","close":11881.0},{"date":"2017-07-28","close":11906.0},{"date":"2017-07-31","close":11752.0},{"date":"2017-08-01","close":11797.0},{"date":"2017-08-02","close":11802.0},{"date":"2017-08-03","close":11777.0},{"date":"2017-08-04","close":11856.0},{"date":"2017-08-07","close":11886.0},{"date":"2017-08-08","close":11891.0},{"date":"2017-08-09","close":11876.0},{"date":"2017-08-10","close":11841.0},{"date":"2017-08-11","close":11634.0},{"date":"2017-08-14","close":11688.0},{"date":"2017-08-16","close":11747.0},{"date":"2017-08-17","close":11772.0},{"date":"2017-08-18","close":11619.0},{"date":"2017-08-21","close":11604.0},{"date":"2017-08-22","close":11629.0},{"date":"2017-08-23","close":11723.0},{"date":"2017-08-24","close":11708.0},{"date":"2017-08-25","close":11698.0},{"date":"2017-08-28","close":11733.0},{"date":"2017-08-29","close":11767.0},{"date":"2017-08-30","close":11747.0},{"date":"2017-08-31","close":11703.0},{"date":"2017-09-01","close":11683.0},{"date":"2017-09-04","close":11728.0},{"date":"2017-09-05","close":11802.0},{"date":"2017-09-06","close":11703.0},{"date":"2017-09-07","close":11757.0},{"date":"2017-09-08","close":11747.0},{"date":"2017-09-11","close":11733.0},{"date":"2017-09-12","close":11931.0},{"date":"2017-09-13","close":11846.0},{"date":"2017-09-14","close":11921.0},{"date":"2017-09-15","close":11936.0},{"date":"2017-09-18","close":11980.0},{"date":"2017-09-19","close":11980.0},{"date":"2017-09-20","close":11985.0},{"date":"2017-09-21","close":11911.0},{"date":"2017-09-22","close":11960.0},{"date":"2017-09-25","close":11965.0},{"date":"2017-09-26","close":12044.0},{"date":"2017-09-27","close":12030.0},{"date":"2017-09-28","close":12025.0},{"date":"2017-09-29","close":12064.0},{"date":"2017-10-10","close":12099.0},{"date":"2017-10-11","close":12129.0},{"date":"2017-10-12","close":12104.0},{"date":"2017-10-13","close":12178.0},{"date":"2017-10-16","close":12218.0},{"date":"2017-10-17","close":12183.0},{"date":"2017-10-18","close":12208.0},{"date":"2017-10-19","close":12203.0},{"date":"2017-10-20","close":12218.0},{"date":"2017-10-23","close":12287.0},{"date":"2017-10-24","close":12267.0},{"date":"2017-10-25","close":12272.0},{"date":"2017-10-26","close":12124.0},{"date":"2017-10-27","close":12218.0},{"date":"2017-10-30","close":12242.0},{"date":"2017-10-31","close":12188.0},{"date":"2017-11-01","close":12188.0},{"date":"2017-11-02","close":12183.0},{"date":"2017-11-03","close":12213.0},{"date":"2017-11-06","close":12203.0},{"date":"2017-11-07","close":12188.0},{"date":"2017-11-08","close":12208.0},{"date":"2017-11-09","close":12208.0},{"date":"2017-11-10","close":12124.0},{"date":"2017-11-13","close":12178.0},{"date":"2017-11-14","close":12238.0},{"date":"2017-11-15","close":12208.0},{"date":"2017-11-16","close":12193.0},{"date":"2017-11-17","close":12173.0},{"date":"2017-11-20","close":12158.0},{"date":"2017-11-21","close":12173.0},{"date":"2017-11-22","close":12307.0},{"date":"2017-11-23","close":12302.0},{"date":"2017-11-24","close":12277.0},{"date":"2017-11-27","close":12292.0},{"date":"2017-11-28","close":12292.0},{"date":"2017-11-29","close":12475.0},{"date":"2017-11-30","close":12475.0},{"date":"2017-12-01","close":12619.0},{"date":"2017-12-04","close":12589.0},{"date":"2017-12-05","close":12589.0},{"date":"2017-12-06","close":12500.0},{"date":"2017-12-07","close":12500.0},{"date":"2017-12-08","close":12594.0},{"date":"2017-12-11","close":12584.0},{"date":"2017-12-12","close":12693.0},{"date":"2017-12-13","close":12634.0},{"date":"2017-12-14","close":12678.0},{"date":"2017-12-15","close":12584.0},{"date":"2017-12-18","close":12663.0},{"date":"2017-12-19","close":12653.0},{"date":"2017-12-20","close":12653.0},{"date":"2017-12-21","close":12643.0},{"date":"2017-12-22","close":12648.0},{"date":"2017-12-26","close":12678.0},{"date":"2017-12-27","close":12678.0},{"date":"2017-12-28","close":12678.0},{"date":"2018-01-02","close":12677.2578},{"date":"2018-01-03","close":12677.2578},{"date":"2018-01-04","close":12677.2578},{"date":"2018-01-05","close":12627.7568},{"date":"2018-01-08","close":12746.5596},{"date":"2018-01-09","close":12721.8086},{"date":"2018-01-10","close":12766.3604},{"date":"2018-01-11","close":12677.2578},{"date":"2018-01-12","close":12786.1602},{"date":"2018-01-15","close":12979.2148},{"date":"2018-01-16","close":12974.2646},{"date":"2018-01-17","close":12766.3604},{"date":"2018-01-18","close":12969.3145},{"date":"2018-01-19","close":12801.0107},{"date":"2018-01-22","close":12999.0156},{"date":"2018-01-23","close":13048.5166},{"date":"2018-01-24","close":13048.5166},{"date":"2018-01-25","close":13048.5166},{"date":"2018-01-26","close":13102.9678},{"date":"2018-01-29","close":13216.8213},{"date":"2018-01-30","close":13102.9678},{"date":"2018-01-31","close":12994.0654},{"date":"2018-02-01","close":12939.6143},{"date":"2018-02-02","close":12949.5146},{"date":"2018-02-05","close":12624.0},{"date":"2018-02-06","close":12281.248},{"date":"2018-02-07","close":12345.5996},{"date":"2018-02-08","close":12340.6494},{"date":"2018-02-09","close":11984.2412},{"date":"2018-02-12","close":11974.3408},{"date":"2018-02-13","close":12127.7939},{"date":"2018-02-14","close":12325.7988},{"date":"2018-02-19","close":12454.502},{"date":"2018-02-20","close":12469.3525},{"date":"2018-02-21","close":12484.2031},{"date":"2018-02-22","close":12395.1006},{"date":"2018-02-23","close":12409.9512},{"date":"2018-02-26","close":12642.6064},{"date":"2018-02-27","close":12642.6064},{"date":"2018-02-28","close":12523.8037},{"date":"2018-03-02","close":12277.0},{"date":"2018-03-05","close":12341.0},{"date":"2018-03-06","close":12494.1035},{"date":"2018-03-07","close":12484.2031},{"date":"2018-03-08","close":12434.7021},{"date":"2018-03-09","close":12439.6523},{"date":"2018-03-12","close":12558.4551},{"date":"2018-03-13","close":12543.6045},{"date":"2018-03-14","close":12504.0039},{"date":"2018-03-15","close":12434.7021},{"date":"2018-03-16","close":12439.6523},{"date":"2018-03-19","close":12405.001},{"date":"2018-03-20","close":12266.3975},{"date":"2018-03-21","close":12365.4004},{"date":"2018-03-22","close":12370.3506},{"date":"2018-03-23","close":12167.3955},{"date":"2018-03-26","close":11959.4902},{"date":"2018-03-27","close":12167.3955},{"date":"2018-03-28","close":12167.3955},{"date":"2018-03-29","close":12068.3926},{"date":"2018-03-30","close":12296.0986},{"date":"2018-04-02","close":12296.0986},{"date":"2018-04-03","close":12103.0439},{"date":"2018-04-04","close":12127.7939},{"date":"2018-04-05","close":12246.5977},{"date":"2018-04-06","close":12330.749},{"date":"2018-04-09","close":12246.5977},{"date":"2018-04-10","close":12246.5977},{"date":"2018-04-11","close":12276.2979},{"date":"2018-04-12","close":12355.5},{"date":"2018-04-13","close":12335.6992},{"date":"2018-04-16","close":12360.4502},{"date":"2018-04-17","close":12405.001},{"date":"2018-04-18","close":12533.7041},{"date":"2018-04-19","close":12533.7041},{"date":"2018-04-20","close":12469.3525},{"date":"2018-04-23","close":12291.1484},{"date":"2018-04-24","close":12439.6523},{"date":"2018-04-25","close":12395.1006},{"date":"2018-04-26","close":12375.3008},{"date":"2018-04-27","close":12380.251},{"date":"2018-04-30","close":12528.7539},{"date":"2018-05-02","close":12385.2002},{"date":"2018-05-03","close":12350.5498},{"date":"2018-05-04","close":12340.6494},{"date":"2018-05-08","close":12429.752},{"date":"2018-05-09","close":12340.6494},{"date":"2018-05-10","close":12286.1982},{"date":"2018-05-11","close":12508.9541},{"date":"2018-05-14","close":12528.7539},{"date":"2018-05-15","close":12533.7041},{"date":"2018-05-16","close":12504.0039},{"date":"2018-05-17","close":12444.6025},{"date":"2018-05-18","close":12563.4053},{"date":"2018-05-21","close":12409.9512},{"date":"2018-05-23","close":12578.2549},{"date":"2018-05-24","close":12593.1055},{"date":"2018-05-25","close":12622.8066},{"date":"2018-05-28","close":12578.2549},{"date":"2018-05-29","close":12578.2549},{"date":"2018-05-30","close":12513.9033},{"date":"2018-05-31","close":12642.6064},{"date":"2018-06-01","close":12573.3057},{"date":"2018-06-04","close":12469.3525},{"date":"2018-06-05","close":12484.2031},{"date":"2018-06-07","close":12603.0059},{"date":"2018-06-08","close":12538.6543},{"date":"2018-06-11","close":12687.1582},{"date":"2018-06-12","close":12588.1553},{"date":"2018-06-14","close":12632.707},{"date":"2018-06-15","close":12657.457},{"date":"2018-06-18","close":12677.2578},{"date":"2018-06-19","close":12573.3057},{"date":"2018-06-20","close":12697.0586},{"date":"2018-06-21","close":12711.9082},{"date":"2018-06-22","close":12642.6064},{"date":"2018-06-25","close":12692.1084},{"date":"2018-06-26","close":12662.4072},{"date":"2018-06-27","close":12672.3076},{"date":"2018-06-28","close":12652.5068},{"date":"2018-06-29","close":12652.5068},{"date":"2018-07-02","close":12677.2578},{"date":"2018-07-03","close":12672.3076},{"date":"2018-07-04","close":12548.5547},{"date":"2018-07-05","close":12677.2578},{"date":"2018-07-06","close":12756.46},{"date":"2018-07-09","close":12756.46},{"date":"2018-07-10","close":12756.46},{"date":"2018-07-11","close":12746.5596},{"date":"2018-07-12","close":12746.5596},{"date":"2018-07-13","close":12682.208},{"date":"2018-07-16","close":12791.1104},{"date":"2018-07-17","close":12741.6094},{"date":"2018-07-18","close":12751.5098},{"date":"2018-07-19","close":12751.5098},{"date":"2018-07-20","close":12786.1602},{"date":"2018-07-23","close":12677.2578},{"date":"2018-07-24","close":12692.1084},{"date":"2018-07-25","close":12612.9062},{"date":"2018-07-26","close":12746.5596},{"date":"2018-07-27","close":12835.6611},{"date":"2018-07-30","close":12786.1602},{"date":"2018-07-31","close":12786.1602},{"date":"2018-08-01","close":12801.0107},{"date":"2018-08-02","close":12796.0605},{"date":"2018-08-03","close":12731.709},{"date":"2018-08-06","close":12801.0107},{"date":"2018-08-07","close":12924.7637},{"date":"2018-08-08","close":12924.7637},{"date":"2018-08-09","close":12909.9131},{"date":"2018-08-10","close":12909.9131},{"date":"2018-08-13","close":12870.3125},{"date":"2018-08-14","close":12845.5615},{"date":"2018-08-16","close":12805.9609},{"date":"2018-08-17","close":12895.0635},{"date":"2018-08-20","close":13073.2676},{"date":"2018-08-21","close":13073.2676},{"date":"2018-08-22","close":13073.2676},{"date":"2018-08-23","close":13058.417},{"date":"2018-08-24","close":13043.5664},{"date":"2018-08-27","close":13078.2178},{"date":"2018-08-28","close":13098.0176},{"date":"2018-08-29","close":13068.3174},{"date":"2018-08-30","close":13098.0176},{"date":"2018-08-31","close":13013.8662},{"date":"2018-09-03","close":13018.8164},{"date":"2018-09-04","close":13093.0674},{"date":"2018-09-05","close":13098.0176},{"date":"2018-09-06","close":13167.3193},{"date":"2018-09-07","close":13157.4189},{"date":"2018-09-10","close":13088.1182},{"date":"2018-09-11","close":13038.6162},{"date":"2018-09-12","close":13137.6191},{"date":"2018-09-13","close":13157.4189},{"date":"2018-09-14","close":13048.5166},{"date":"2018-09-17","close":13187.1201},{"date":"2018-09-18","close":13058.417},{"date":"2018-09-19","close":13197.0205},{"date":"2018-09-20","close":13112.8682},{"date":"2018-09-21","close":13157.4189},{"date":"2018-09-27","close":12909.9131},{"date":"2018-09-28","close":12914.8633},{"date":"2018-10-01","close":12984.165},{"date":"2018-10-02","close":12890.1133},{"date":"2018-10-04","close":13018.8164},{"date":"2018-10-05","close":12969.3145},{"date":"2018-10-08","close":13028.7158},{"date":"2018-10-10","close":13008.916},{"date":"2018-10-11","close":12672.3076},{"date":"2018-10-12","close":12489.1533},{"date":"2018-10-15","close":12523.8037},{"date":"2018-10-16","close":12518.8535},{"date":"2018-10-17","close":12692.1084},{"date":"2018-10-18","close":12657.457},{"date":"2018-10-19","close":12612.9062},{"date":"2018-10-22","close":12667.3574},{"date":"2018-10-23","close":12573.3057},{"date":"2018-10-24","close":12390.1504},{"date":"2018-10-25","close":12355.5},{"date":"2018-10-26","close":12414.9014},{"date":"2018-10-29","close":12211.9463},{"date":"2018-10-30","close":12291.1484},{"date":"2018-10-31","close":12459.4521},{"date":"2018-11-01","close":12330.749},{"date":"2018-11-02","close":12513.9033},{"date":"2018-11-05","close":12499.0537},{"date":"2018-11-06","close":12642.6064},{"date":"2018-11-07","close":12731.709},{"date":"2018-11-08","close":12885.1631},{"date":"2018-11-09","close":12835.6611},{"date":"2018-11-12","close":12711.9082},{"date":"2018-11-13","close":12553.5049},{"date":"2018-11-14","close":12583.2051},{"date":"2018-11-15","close":12533.7041},{"date":"2018-11-16","close":12568.3555},{"date":"2018-11-19","close":12642.6064},{"date":"2018-11-20","close":12617.8564},{"date":"2018-11-21","close":12266.3975},{"date":"2018-11-22","close":12365.4004},{"date":"2018-11-23","close":12370.3506},{"date":"2018-11-26","close":12296.0986},{"date":"2018-11-27","close":12444.6025},{"date":"2018-11-28","close":12504.0039},{"date":"2018-11-29","close":12612.9062},{"date":"2018-11-30","close":12598.0557},{"date":"2018-12-03","close":12692.1084},{"date":"2018-12-04","close":12692.1084},{"date":"2018-12-05","close":12444.6025},{"date":"2018-12-06","close":12548.5547},{"date":"2018-12-07","close":12424.8018},{"date":"2018-12-10","close":12246.5977},{"date":"2018-12-11","close":12330.749},{"date":"2018-12-12","close":12335.6992},{"date":"2018-12-13","close":12385.2002},{"date":"2018-12-14","close":12375.3008},{"date":"2018-12-17","close":12251.5479},{"date":"2018-12-18","close":11949.5898},{"date":"2018-12-19","close":11756.5352},{"date":"2018-12-20","close":11642.6826},{"date":"2018-12-21","close":11642.6826},{"date":"2018-12-24","close":11504.0791},{"date":"2018-12-26","close":11122.9199},{"date":"2018-12-27","close":11444.6777},{"date":"2018-12-28","close":11484.2783},{"date":"2019-01-02","close":11538.7305},{"date":"2019-01-03","close":11627.832},{"date":"2019-01-04","close":11499.1289},{"date":"2019-01-07","close":11786.2363},{"date":"2019-01-08","close":11851.0},{"date":"2019-01-09","close":11939.6895},{"date":"2019-01-10","close":11984.2412},{"date":"2019-01-11","close":12063.4424},{"date":"2019-01-14","close":11944.6396},{"date":"2019-01-15","close":11949.5898},{"date":"2019-01-16","close":12013.9414},{"date":"2019-01-17","close":11905.0391},{"date":"2019-01-18","close":12107.9941},{"date":"2019-01-21","close":12241.6475},{"date":"2019-01-22","close":12236.6973},{"date":"2019-01-23","close":12107.9941},{"date":"2019-01-24","close":12147.5947},{"date":"2019-01-25","close":12157.4951},{"date":"2019-01-28","close":12182.2461},{"date":"2019-01-29","close":12147.5947},{"date":"2019-01-30","close":12187.1963},{"date":"2019-01-31","close":12152.5449},{"date":"2019-02-01","close":12414.9014},{"date":"2019-02-07","close":12444.6025},{"date":"2019-02-08","close":12320.8486},{"date":"2019-02-11","close":12335.6992},{"date":"2019-02-12","close":12444.6025},{"date":"2019-02-13","close":12548.5547},{"date":"2019-02-14","close":12588.1553},{"date":"2019-02-15","close":12518.8535},{"date":"2019-02-18","close":12588.1553},{"date":"2019-02-19","close":12573.3057},{"date":"2019-02-20","close":12662.4072},{"date":"2019-02-21","close":12662.4072},{"date":"2019-02-22","close":12716.8584},{"date":"2019-02-25","close":12815.8613},{"date":"2019-02-26","close":12662.4072},{"date":"2019-02-27","close":12741.6094},{"date":"2019-02-28","close":12657.457},{"date":"2019-03-04","close":12786.1602},{"date":"2019-03-05","close":12756.46},{"date":"2019-03-06","close":12741.6094},{"date":"2019-03-07","close":12692.1084},{"date":"2019-03-08","close":12598.0557},{"date":"2019-03-11","close":12598.0557},{"date":"2019-03-12","close":12766.3604},{"date":"2019-03-13","close":12781.21},{"date":"2019-03-14","close":12796.0605},{"date":"2019-03-15","close":12796.0605},{"date":"2019-03-18","close":12855.4619},{"date":"2019-03-19","close":12830.7119},{"date":"2019-03-20","close":12830.7119},{"date":"2019-03-21","close":12741.6094},{"date":"2019-03-22","close":12890.1133},{"date":"2019-03-25","close":12687.1582},{"date":"2019-03-26","close":12692.1084},{"date":"2019-03-27","close":12741.6094},{"date":"2019-03-28","close":12687.1582},{"date":"2019-03-29","close":12682.208},{"date":"2019-04-01","close":12835.6611},{"date":"2019-04-02","close":12870.3125},{"date":"2019-04-03","close":12855.4619},{"date":"2019-04-04","close":12969.3145},{"date":"2019-04-05","close":12959.415},{"date":"2019-04-08","close":13063.3672},{"date":"2019-04-09","close":12984.165},{"date":"2019-04-10","close":12974.2646},{"date":"2019-04-11","close":12919.8135},{"date":"2019-04-12","close":13028.7158},{"date":"2019-04-15","close":13088.1182},{"date":"2019-04-16","close":12994.0654},{"date":"2019-04-17","close":13117.8184},{"date":"2019-04-18","close":13122.7686},{"date":"2019-04-19","close":13107.918},{"date":"2019-04-22","close":13107.918},{"date":"2019-04-23","close":13068.3174},{"date":"2019-04-24","close":13147.5195},{"date":"2019-04-25","close":13028.7158},{"date":"2019-04-26","close":13063.3672},{"date":"2019-04-29","close":13147.5195},{"date":"2019-04-30","close":13137.6191},{"date":"2019-05-02","close":13033.666},{"date":"2019-05-03","close":13028.7158},{"date":"2019-05-07","close":13008.916},{"date":"2019-05-08","close":12870.3125},{"date":"2019-05-09","close":12890.1133},{"date":"2019-05-10","close":12830.7119},{"date":"2019-05-13","close":12924.7637},{"date":"2019-05-14","close":12711.9082},{"date":"2019-05-15","close":12771.3096},{"date":"2019-05-16","close":12810.9111},{"date":"2019-05-17","close":12855.4619},{"date":"2019-05-20","close":12805.9609},{"date":"2019-05-21","close":12736.6592},{"date":"2019-05-22","close":12736.6592},{"date":"2019-05-23","close":12627.7568},{"date":"2019-05-24","close":12637.6572},{"date":"2019-05-27","close":12637.6572},{"date":"2019-05-28","close":12647.5566},{"date":"2019-05-29","close":12454.502},{"date":"2019-05-30","close":12370.3506},{"date":"2019-05-31","close":12350.5498},{"date":"2019-06-03","close":12187.1963},{"date":"2019-06-04","close":12261.4473},{"date":"2019-06-05","close":12504.0039},{"date":"2019-06-07","close":12617.8564},{"date":"2019-06-10","close":12617.8564},{"date":"2019-06-11","close":12706.958},{"date":"2019-06-12","close":12711.9082},{"date":"2019-06-13","close":12741.6094},{"date":"2019-06-14","close":12746.5596},{"date":"2019-06-17","close":12815.8613},{"date":"2019-06-18","close":12771.3096},{"date":"2019-06-19","close":12860.4121},{"date":"2019-06-20","close":12865.3623},{"date":"2019-06-21","close":12954.4648},{"date":"2019-06-24","close":12929.7139},{"date":"2019-06-25","close":12865.3623},{"date":"2019-06-26","close":12860.4121},{"date":"2019-06-27","close":12860.4121},{"date":"2019-06-28","close":12860.4121},{"date":"2019-07-01","close":12969.3145},{"date":"2019-07-02","close":12974.2646},{"date":"2019-07-03","close":12979.2148},{"date":"2019-07-04","close":13093.0674},{"date":"2019-07-05","close":13162.3691},{"date":"2019-07-08","close":13098.0176},{"date":"2019-07-09","close":13058.417},{"date":"2019-07-10","close":13028.7158},{"date":"2019-07-11","close":13142.5693},{"date":"2019-07-12","close":13162.3691},{"date":"2019-07-15","close":13167.3193},{"date":"2019-07-16","close":13182.1699},{"date":"2019-07-17","close":13167.3193},{"date":"2019-07-18","close":13033.666},{"date":"2019-07-19","close":13197.0205},{"date":"2019-07-22","close":13142.5693},{"date":"2019-07-23","close":13102.9678},{"date":"2019-07-24","close":13167.3193},{"date":"2019-07-25","close":13177.2197},{"date":"2019-07-26","close":13167.3193},{"date":"2019-07-29","close":13256.4219},{"date":"2019-07-30","close":13251.4717},{"date":"2019-07-31","close":13132.6689},{"date":"2019-08-01","close":13132.6689},{"date":"2019-08-02","close":12994.0654},{"date":"2019-08-05","close":12900.0127},{"date":"2019-08-06","close":12504.0039},{"date":"2019-08-07","close":12721.8086},{"date":"2019-08-08","close":12697.0586},{"date":"2019-08-09","close":12875.2627},{"date":"2019-08-12","close":12771.3096},{"date":"2019-08-13","close":12612.9062},{"date":"2019-08-14","close":12682.208},{"date":"2019-08-16","close":12439.6523},{"date":"2019-08-19","close":12632.707},{"date":"2019-08-20","close":12776.2598},{"date":"2019-08-21","close":12652.5068},{"date":"2019-08-22","close":12702.0088},{"date":"2019-08-23","close":12706.958},{"date":"2019-08-26","close":12395.1006},{"date":"2019-08-27","close":12513.9033},{"date":"2019-08-28","close":12444.6025},{"date":"2019-08-29","close":12504.0039},{"date":"2019-08-30","close":12731.709},{"date":"2019-09-02","close":12801.0107},{"date":"2019-09-03","close":12771.3096},{"date":"2019-09-04","close":12652.5068},{"date":"2019-09-05","close":12791.1104},{"date":"2019-09-06","close":12934.6641},{"date":"2019-09-09","close":12984.165},{"date":"2019-09-10","close":13127.7188},{"date":"2019-09-11","close":13177.2197},{"date":"2019-09-16","close":13365.3242},{"date":"2019-09-17","close":13360.374},{"date":"2019-09-18","close":13365.3242},{"date":"2019-09-19","close":13360.374},{"date":"2019-09-20","close":13325.7236},{"date":"2019-09-23","close":13276.2227},{"date":"2019-09-24","close":13226.7207},{"date":"2019-09-25","close":13162.3691},{"date":"2019-09-26","close":13251.4717},{"date":"2019-09-27","close":13261.3721},{"date":"2019-09-30","close":13360.374},{"date":"2019-10-01","close":13360.374},{"date":"2019-10-02","close":13162.3691},{"date":"2019-10-04","close":13038.6162},{"date":"2019-10-07","close":13083.168},{"date":"2019-10-08","close":13033.666},{"date":"2019-10-10","close":12994.0654},{"date":"2019-10-11","close":13102.9678},{"date":"2019-10-14","close":13206.9209},{"date":"2019-10-15","close":13088.1182},{"date":"2019-10-16","close":13246.5215},{"date":"2019-10-17","close":13137.6191},{"date":"2019-10-18","close":13157.4189},{"date":"2019-10-21","close":13281.1729},{"date":"2019-10-22","close":13281.1729},{"date":"2019-10-23","close":13429.6758},{"date":"2019-10-24","close":13429.6758},{"date":"2019-10-25","close":13439.5762},{"date":"2019-10-28","close":13469.2773},{"date":"2019-10-29","close":13355.4238},{"date":"2019-10-30","close":13489.0771},{"date":"2019-10-31","close":13464.3271},{"date":"2019-11-01","close":13281.1729},{"date":"2019-11-04","close":13523.7285},{"date":"2019-11-05","close":13588.0801},{"date":"2019-11-06","close":13597.9805},{"date":"2019-11-07","close":13513.8281},{"date":"2019-11-08","close":13503.9277},{"date":"2019-11-11","close":13617.7803},{"date":"2019-11-12","close":13553.4287},{"date":"2019-11-13","close":13548.4785},{"date":"2019-11-14","close":13528.6787},{"date":"2019-11-15","close":13523.7285},{"date":"2019-11-18","close":13489.0771},{"date":"2019-11-19","close":13563.3291},{"date":"2019-11-20","close":13464.3271},{"date":"2019-11-21","close":13454.4268},{"date":"2019-11-22","close":13449.4766},{"date":"2019-11-25","close":13494.0273},{"date":"2019-11-26","close":13553.4287},{"date":"2019-11-27","close":13538.5781},{"date":"2019-11-28","close":13533.6289},{"date":"2019-11-29","close":13538.5781},{"date":"2019-12-02","close":13528.6787},{"date":"2019-12-03","close":13464.3271},{"date":"2019-12-04","close":13355.4238},{"date":"2019-12-05","close":13419.7754},{"date":"2019-12-06","close":13439.5762},{"date":"2019-12-09","close":13474.2275},{"date":"2019-12-10","close":13513.8281},{"date":"2019-12-11","close":13508.8779},{"date":"2019-12-12","close":13543.5283},{"date":"2019-12-13","close":13662.332},{"date":"2019-12-16","close":13622.7305},{"date":"2019-12-17","close":13726.6836},{"date":"2019-12-18","close":13726.6836},{"date":"2019-12-19","close":13771.2344},{"date":"2019-12-20","close":13766.2842},{"date":"2019-12-23","close":13835.5859},{"date":"2019-12-24","close":13825.6855},{"date":"2019-12-26","close":13756.3838},{"date":"2019-12-27","close":13860.3359},{"date":"2019-12-30","close":13820.7354},{"date":"2020-01-02","close":13825.6855},{"date":"2020-01-03","close":13746.4834},{"date":"2020-01-06","close":13706.8828},{"date":"2020-01-07","close":13662.332},{"date":"2020-01-08","close":13652.4316},{"date":"2020-01-09","close":13761.334},{"date":"2020-01-10","close":13795.9844},{"date":"2020-01-13","close":13786.085},{"date":"2020-01-14","close":13825.6855},{"date":"2020-01-15","close":13899.9375},{"date":"2020-01-16","close":13899.9375},{"date":"2020-01-17","close":14008.8398},{"date":"2020-01-20","close":14088.042},{"date":"2020-01-21","close":14078.1416},{"date":"2020-01-22","close":14033.5908},{"date":"2020-01-23","close":14033.5908},{"date":"2020-01-28","close":13751.4336},{"date":"2020-01-29","close":13860.3359},{"date":"2020-01-30","close":13795.9844},{"date":"2020-01-31","close":13825.6855},{"date":"2020-02-03","close":13617.7803},{"date":"2020-02-04","close":13667.2812},{"date":"2020-02-05","close":13766.2842},{"date":"2020-02-06","close":13954.3887},{"date":"2020-02-07","close":13919.7383},{"date":"2020-02-10","close":13751.4336},{"date":"2020-02-11","close":13870.2363},{"date":"2020-02-12","close":13944.4883},{"date":"2020-02-13","close":13944.4883},{"date":"2020-02-14","close":13904.8877},{"date":"2020-02-17","close":13899.9375},{"date":"2020-02-18","close":13845.4863},{"date":"2020-02-19","close":13825.6855},{"date":"2020-02-20","close":13875.1865},{"date":"2020-02-21","close":13909.8379},{"date":"2020-02-24","close":13761.334},{"date":"2020-02-25","close":13444.5264},{"date":"2020-02-26","close":12999.0156},{"date":"2020-02-27","close":12825.7617},{"date":"2020-02-28","close":12246.5977},{"date":"2020-03-02","close":12008.9912},{"date":"2020-03-03","close":12593.1055},{"date":"2020-03-04","close":12310.9492},{"date":"2020-03-05","close":12756.46},{"date":"2020-03-06","close":12380.251},{"date":"2020-03-09","close":12018.8916},{"date":"2020-03-10","close":11414.9775},{"date":"2020-03-11","close":11311.0244},{"date":"2020-03-12","close":10489.3047},{"date":"2020-03-13","close":9672.5352},{"date":"2020-03-16","close":9642.834},{"date":"2020-03-17","close":9598.2832},{"date":"2020-03-18","close":9519.0811},{"date":"2020-03-19","close":9123.0713},{"date":"2020-03-20","close":8885.4658},{"date":"2020-03-23","close":8355.8027},{"date":"2020-03-24","close":8088.4961},{"date":"2020-03-25","close":8568.6582},{"date":"2020-03-26","close":9098.3213},{"date":"2020-03-27","close":9751.7363},{"date":"2020-03-30","close":9627.9834},{"date":"2020-03-31","close":9855.6895},{"date":"2020-04-01","close":9642.834},{"date":"2020-04-02","close":9108.2207},{"date":"2020-04-03","close":9147.8223},{"date":"2020-04-06","close":9390.3779},{"date":"2020-04-07","close":9593.333},{"date":"2020-04-08","close":9583.4326},{"date":"2020-04-09","close":10108.1455},{"date":"2020-04-10","close":10494.2549},{"date":"2020-04-13","close":10449.7041},{"date":"2020-04-14","close":10543.7559},{"date":"2020-04-16","close":10162.5967},{"date":"2020-04-17","close":10533.8555},{"date":"2020-04-20","close":10395.252},{"date":"2020-04-21","close":10068.5439},{"date":"2020-04-22","close":9934.8916},{"date":"2020-04-23","close":9964.5918},{"date":"2020-04-24","close":9890.3398},{"date":"2020-04-27","close":10063.5947},{"date":"2020-04-28","close":10266.5488},{"date":"2020-04-29","close":10434.8535},{"date":"2020-05-04","close":10132.8955},{"date":"2020-05-06","close":10197.2471},{"date":"2020-05-07","close":9979.4424},{"date":"2020-05-08","close":10004.1924},{"date":"2020-05-11","close":10157.6465},{"date":"2020-05-12","close":10068.5439},{"date":"2020-05-13","close":9954.6914},{"date":"2020-05-14","close":9717.0859},{"date":"2020-05-15","close":9662.6348},{"date":"2020-05-18","close":9786.3877},{"date":"2020-05-19","close":10098.2451},{"date":"2020-05-20","close":10023.9932},{"date":"2020-05-21","close":10212.0977},{"date":"2020-05-22","close":10152.6963},{"date":"2020-05-25","close":10221.998},{"date":"2020-05-26","close":10226.9482},{"date":"2020-05-27","close":10420.0029},{"date":"2020-05-28","close":10731.8604},{"date":"2020-05-29","close":10627.9082},{"date":"2020-06-01","close":10687.3096},{"date":"2020-06-02","close":10751.6611},{"date":"2020-06-03","close":10919.9648},{"date":"2020-06-04","close":11078.3691},{"date":"2020-06-05","close":11216.9727},{"date":"2020-06-08","close":11568.4307},{"date":"2020-06-09","close":11860.4883},{"date":"2020-06-10","close":11598.1318},{"date":"2020-06-11","close":11281.3242},{"date":"2020-06-12","close":10632.8584},{"date":"2020-06-15","close":10484.3545},{"date":"2020-06-16","close":10796.2119},{"date":"2020-06-17","close":10934.8154},{"date":"2020-06-18","close":10835.8135},{"date":"2020-06-19","close":10777.0},{"date":"2020-06-22","close":10736.8105},{"date":"2020-06-23","close":10736.8105},{"date":"2020-06-24","close":10692.2598},{"date":"2020-06-25","close":10365.5518},{"date":"2020-06-26","close":10459.6035},{"date":"2020-06-29","close":10197.2471},{"date":"2020-06-30","close":10291.2998},{"date":"2020-07-01","close":10434.8535},{"date":"2020-07-02","close":10444.7539},{"date":"2020-07-03","close":10445.0},{"date":"2020-07-06","close":10558.6064},{"date":"2020-07-07","close":10484.3545},{"date":"2020-07-08","close":10395.252},{"date":"2020-07-09","close":10365.5518},{"date":"2020-07-10","close":10108.1455},{"date":"2020-07-13","close":10375.4521},{"date":"2020-07-14","close":10350.7012},{"date":"2020-07-15","close":10459.6035},{"date":"2020-07-16","close":10677.4092},{"date":"2020-07-17","close":10806.1123},{"date":"2020-07-20","close":10796.2119},{"date":"2020-07-21","close":10697.21},{"date":"2020-07-22","close":10811.0625},{"date":"2020-07-23","close":10796.2119},{"date":"2020-07-24","close":10870.4639},{"date":"2020-07-27","close":10865.5137},{"date":"2020-07-28","close":10840.7627},{"date":"2020-07-29","close":10741.7607},{"date":"2020-07-30","close":10924.915},{"date":"2020-07-31","close":10796.2119},{"date":"2020-08-03","close":10741.7607},{"date":"2020-08-04","close":10840.7627},{"date":"2020-08-05","close":10840.7627},{"date":"2020-08-06","close":10870.4639},{"date":"2020-08-07","close":10781.3613},{"date":"2020-08-10","close":10944.7158},{"date":"2020-08-11","close":11127.8701},{"date":"2020-08-12","close":11177.3711},{"date":"2020-08-13","close":11320.9248},{"date":"2020-08-14","close":11182.3213},{"date":"2020-08-18","close":11068.4688},{"date":"2020-08-19","close":10969.4658},{"date":"2020-08-20","close":10905.1143},{"date":"2020-08-21","close":10905.1143},{"date":"2020-08-24","close":10801.1621},{"date":"2020-08-25","close":11073.4189},{"date":"2020-08-26","close":10964.5166},{"date":"2020-08-27","close":10880.3643},{"date":"2020-08-28","close":10999.167},{"date":"2020-08-31","close":11048.668},{"date":"2020-09-01","close":10939.7656},{"date":"2020-09-02","close":10979.3662},{"date":"2020-09-03","close":11157.5713},{"date":"2020-09-04","close":10974.416},{"date":"2020-09-07","close":11038.7676},{"date":"2020-09-08","close":10974.416},{"date":"2020-09-09","close":10915.0146},{"date":"2020-09-10","close":10984.3164},{"date":"2020-09-11","close":10830.8633},{"date":"2020-09-14","close":10885.3145},{"date":"2020-09-15","close":10924.915},{"date":"2020-09-16","close":10944.7158},{"date":"2020-09-17","close":11004.1172},{"date":"2020-09-18","close":11004.1172},{"date":"2020-09-21","close":10890.2646},{"date":"2020-09-22","close":10637.8086},{"date":"2020-09-23","close":10618.0078},{"date":"2020-09-24","close":10301.2002},{"date":"2020-09-25","close":10424.9531},{"date":"2020-09-28","close":10474.4541},{"date":"2020-09-29","close":10682.3594},{"date":"2020-10-05","close":10771.4619},{"date":"2020-10-06","close":10984.3164},{"date":"2020-10-07","close":10979.3662},{"date":"2020-10-08","close":11197.1719},{"date":"2020-10-12","close":11236.7725},{"date":"2020-10-13","close":11335.7754},{"date":"2020-10-14","close":11226.8721},{"date":"2020-10-15","close":11187.2715},{"date":"2020-10-16","close":11197.1719},{"date":"2020-10-19","close":11251.623},{"date":"2020-10-20","close":11152.6211},{"date":"2020-10-21","close":11187.2715},{"date":"2020-10-22","close":11202.1221},{"date":"2020-10-23","close":11330.8252},{"date":"2020-10-26","close":11330.8252},{"date":"2020-10-27","close":11152.6211},{"date":"2020-10-28","close":10994.2168},{"date":"2020-10-29","close":10662.5586},{"date":"2020-10-30","close":10811.0625},{"date":"2020-11-02","close":10801.1621},{"date":"2020-11-03","close":11093.2197},{"date":"2020-11-04","close":11271.4238},{"date":"2020-11-05","close":11018.9678},{"date":"2020-11-06","close":11177.3711},{"date":"2020-11-09","close":11113.0195},{"date":"2020-11-10","close":11840.6875},{"date":"2020-11-11","close":12053.543},{"date":"2020-11-12","close":11939.6895},{"date":"2020-11-13","close":11677.333},{"date":"2020-11-16","close":11895.1387},{"date":"2020-11-17","close":12206.9961},{"date":"2020-11-18","close":12236.6973},{"date":"2020-11-19","close":12088.1934},{"date":"2020-11-20","close":12093.1436},{"date":"2020-11-23","close":12038.6924},{"date":"2020-11-24","close":12256.4971},{"date":"2020-11-25","close":12543.6045},{"date":"2020-11-26","close":12518.8535},{"date":"2020-11-27","close":12409.9512},{"date":"2020-11-30","close":12409.9512},{"date":"2020-12-01","close":12137.6943},{"date":"2020-12-02","close":12296.0986},{"date":"2020-12-03","close":12414.9014},{"date":"2020-12-04","close":12469.3525},{"date":"2020-12-07","close":12637.6572},{"date":"2020-12-08","close":12558.4551},{"date":"2020-12-09","close":12598.0557},{"date":"2020-12-10","close":12598.0557},{"date":"2020-12-11","close":12573.3057},{"date":"2020-12-14","close":12474.3027},{"date":"2020-12-15","close":12315.8994},{"date":"2020-12-16","close":12558.4551},{"date":"2020-12-17","close":12513.9033},{"date":"2020-12-18","close":12444.6025},{"date":"2020-12-21","close":12429.752},{"date":"2020-12-22","close":12335.6992},{"date":"2020-12-23","close":12256.4971},{"date":"2020-12-24","close":12395.1006},{"date":"2020-12-28","close":12405.001},{"date":"2020-12-29","close":12375.3008},{"date":"2020-12-30","close":12320.8486},{"date":"2021-01-04","close":12454.502},{"date":"2021-01-05","close":12345.5996},{"date":"2021-01-06","close":12424.8018},{"date":"2021-01-07","close":12895.0635},{"date":"2021-01-08","close":12949.5146},{"date":"2021-01-11","close":12870.3125},{"date":"2021-01-12","close":12914.8633},{"date":"2021-01-13","close":13172.2695},{"date":"2021-01-14","close":13142.5693},{"date":"2021-01-15","close":13187.1201},{"date":"2021-01-18","close":13122.7686},{"date":"2021-01-19","close":13167.3193},{"date":"2021-01-20","close":13157.4189},{"date":"2021-01-21","close":13182.1699},{"date":"2021-01-22","close":13088.1182},{"date":"2021-01-25","close":13043.5664},{"date":"2021-01-26","close":13038.6162},{"date":"2021-01-27","close":13063.3672},{"date":"2021-01-28","close":12830.7119},{"date":"2021-01-29","close":12771.3096},{"date":"2021-02-01","close":12607.9561},{"date":"2021-02-02","close":12741.6094},{"date":"2021-02-03","close":12890.1133},{"date":"2021-02-04","close":12934.6641},{"date":"2021-02-05","close":13043.5664},{"date":"2021-02-08","close":13187.1201},{"date":"2021-02-09","close":13380.1748},{"date":"2021-02-10","close":13380.1748},{"date":"2021-02-15","close":13365.3242},{"date":"2021-02-16","close":13414.8252},{"date":"2021-02-17","close":13568.2793},{"date":"2021-02-18","close":13617.7803},{"date":"2021-02-19","close":13558.3789},{"date":"2021-02-22","close":13726.6836},{"date":"2021-02-23","close":13870.2363},{"date":"2021-02-24","close":13850.4365},{"date":"2021-02-25","close":14206.8447},{"date":"2021-02-26","close":13914.7881},{"date":"2021-03-02","close":14028.6406},{"date":"2021-03-03","close":14008.8398},{"date":"2021-03-04","close":14127.6426},{"date":"2021-03-05","close":13998.9395},{"date":"2021-03-08","close":14370.1992},{"date":"2021-03-09","close":14790.959},{"date":"2021-03-10","close":14553.3535},{"date":"2021-03-11","close":14741.458},{"date":"2021-03-12","close":14820.6602},{"date":"2021-03-15","close":15043.415},{"date":"2021-03-16","close":15127.5674},{"date":"2021-03-17","close":14929.5625},{"date":"2021-03-18","close":15033.5146},{"date":"2021-03-19","close":14949.3633},{"date":"2021-03-22","close":14899.8613},{"date":"2021-03-23","close":14825.6094},{"date":"2021-03-24","close":14612.7549},{"date":"2021-03-25","close":14622.6553},{"date":"2021-03-26","close":14885.0117},{"date":"2021-03-29","close":15117.667},{"date":"2021-03-30","close":14939.4629},{"date":"2021-03-31","close":15087.9658},{"date":"2021-04-01","close":15033.5146},{"date":"2021-04-02","close":15147.3672},{"date":"2021-04-05","close":15147.3672},{"date":"2021-04-06","close":15102.8164},{"date":"2021-04-07","close":15251.3203},{"date":"2021-04-08","close":15201.8193},{"date":"2021-04-09","close":15167.168},{"date":"2021-04-12","close":15127.5674},{"date":"2021-04-13","close":15142.418},{"date":"2021-04-14","close":15231.5195},{"date":"2021-04-15","close":15340.4219},{"date":"2021-04-16","close":15414.6738},{"date":"2021-04-19","close":15513.6768},{"date":"2021-04-20","close":15419.624},{"date":"2021-04-21","close":15325.5723},{"date":"2021-04-22","close":15513.6768},{"date":"2021-04-23","close":15310.7217},{"date":"2021-04-26","close":15340.4219},{"date":"2021-04-27","close":15394.874},{"date":"2021-04-28","close":15236.4697},{"date":"2021-04-29","close":15350.3223},{"date":"2021-04-30","close":15523.5771},{"date":"2021-05-03","close":15578.0283},{"date":"2021-05-04","close":15751.2822},{"date":"2021-05-06","close":15741.3818},{"date":"2021-05-07","close":16028.4893},{"date":"2021-05-10","close":16023.5391},{"date":"2021-05-11","close":16142.3418},{"date":"2021-05-12","close":15939.3867},{"date":"2021-05-13","close":15637.4297},{"date":"2021-05-14","close":15959.1875},{"date":"2021-05-17","close":15855.2344},{"date":"2021-05-18","close":16053.2393},{"date":"2021-05-20","close":15850.2852},{"date":"2021-05-21","close":15840.3848},{"date":"2021-05-24","close":15850.2852},{"date":"2021-05-25","close":15879.9854},{"date":"2021-05-26","close":15672.0801},{"date":"2021-05-27","close":15667.1299},{"date":"2021-05-28","close":15795.833},{"date":"2021-05-31","close":15691.8809},{"date":"2021-06-01","close":15860.1846},{"date":"2021-06-02","close":15820.584},{"date":"2021-06-03","close":15751.2822},{"date":"2021-06-04","close":15840.3848},{"date":"2021-06-07","close":15835.4346},{"date":"2021-06-08","close":15820.584},{"date":"2021-06-09","close":15959.1875},{"date":"2021-06-10","close":15860.1846},{"date":"2021-06-11","close":15860.1846},{"date":"2021-06-14","close":15785.9336},{"date":"2021-06-15","close":15711.6816},{"date":"2021-06-16","close":15840.3848},{"date":"2021-06-17","close":15790.8828},{"date":"2021-06-18","close":15488.9258},{"date":"2021-06-21","close":15117.667},{"date":"2021-06-22","close":15281.0205},{"date":"2021-06-23","close":15221.6191},{"date":"2021-06-24","close":15211.7188},{"date":"2021-06-25","close":15419.624},{"date":"2021-06-28","close":15434.4746},{"date":"2021-06-29","close":15330.5225},{"date":"2021-06-30","close":15276.0703},{"date":"2021-07-01","close":15261.2207},{"date":"2021-07-02","close":15370.123},{"date":"2021-07-05","close":15261.2207},{"date":"2021-07-06","close":15295.8711},{"date":"2021-07-07","close":15231.5195},{"date":"2021-07-08","close":15127.5674},{"date":"2021-07-09","close":15083.0156},{"date":"2021-07-12","close":15251.3203},{"date":"2021-07-13","close":15424.5742},{"date":"2021-07-14","close":15127.5674},{"date":"2021-07-15","close":15107.7666},{"date":"2021-07-16","close":15246.3701},{"date":"2021-07-19","close":15023.6143},{"date":"2021-07-20","close":14820.6602},{"date":"2021-07-21","close":14949.3633},{"date":"2021-07-22","close":15018.6641},{"date":"2021-07-23","close":14776.1084},{"date":"2021-07-26","close":14875.1113},{"date":"2021-07-27","close":14988.9639},{"date":"2021-07-28","close":15097.8662},{"date":"2021-07-29","close":15127.5674},{"date":"2021-07-30","close":15112.7168},{"date":"2021-08-02","close":14988.9639},{"date":"2021-08-03","close":14984.0137},{"date":"2021-08-04","close":15186.9688},{"date":"2021-08-05","close":15157.2676},{"date":"2021-08-06","close":15097.8662},{"date":"2021-08-09","close":15246.3701},{"date":"2021-08-10","close":15256.2705},{"date":"2021-08-11","close":15330.5225},{"date":"2021-08-12","close":15479.0254},{"date":"2021-08-13","close":15488.9258},{"date":"2021-08-17","close":15474.0752},{"date":"2021-08-18","close":15409.7236},{"date":"2021-08-19","close":15216.6689},{"date":"2021-08-20","close":15117.667},{"date":"2021-08-23","close":15256.2705},{"date":"2021-08-24","close":15315.6719},{"date":"2021-08-25","close":15380.0234},{"date":"2021-08-26","close":15424.5742},{"date":"2021-08-27","close":15518.627},{"date":"2021-08-30","close":15439.4248},{"date":"2021-08-31","close":15375.0732},{"date":"2021-09-01","close":15558.2275},{"date":"2021-09-02","close":15553.2773},{"date":"2021-09-03","close":15662.1797},{"date":"2021-09-06","close":15508.7266},{"date":"2021-09-07","close":15592.8789},{"date":"2021-09-08","close":15513.6768},{"date":"2021-09-09","close":15375.0732},{"date":"2021-09-10","close":15419.624},{"date":"2021-09-13","close":15281.0205},{"date":"2021-09-14","close":15419.624},{"date":"2021-09-15","close":15310.7217},{"date":"2021-09-16","close":15320.6221},{"date":"2021-09-17","close":15206.7695},{"date":"2021-09-23","close":15068.166},{"date":"2021-09-24","close":15266.1709},{"date":"2021-09-27","close":15226.5693},{"date":"2021-09-28","close":15261.2207},{"date":"2021-09-29","close":15211.7188},{"date":"2021-09-30","close":15330.5225},{"date":"2021-10-01","close":14998.8643},{"date":"2021-10-05","close":15266.1709},{"date":"2021-10-06","close":15285.9707},{"date":"2021-10-07","close":15444.375},{"date":"2021-10-08","close":15493.876},{"date":"2021-10-12","close":15404.7734},{"date":"2021-10-13","close":15211.7188},{"date":"2021-10-14","close":15231.5195},{"date":"2021-10-15","close":15474.0752},{"date":"2021-10-18","close":15533.4766},{"date":"2021-10-19","close":15518.627},{"date":"2021-10-20","close":15488.9258},{"date":"2021-10-21","close":15681.9805},{"date":"2021-10-22","close":15672.0801},{"date":"2021-10-25","close":15657.2305},{"date":"2021-10-26","close":15647.3301},{"date":"2021-10-27","close":15835.4346},{"date":"2021-10-28","close":15563.1777},{"date":"2021-10-29","close":15518.627},{"date":"2021-11-01","close":15538.4268},{"date":"2021-11-02","close":15563.1777},{"date":"2021-11-03","close":15503.7764},{"date":"2021-11-04","close":15597.8281},{"date":"2021-11-05","close":15498.8262},{"date":"2021-11-08","close":15667.1299},{"date":"2021-11-09","close":15627.5293},{"date":"2021-11-10","close":15652.2803},{"date":"2021-11-11","close":15662.1797},{"date":"2021-11-12","close":15701.7812},{"date":"2021-11-15","close":15681.9805},{"date":"2021-11-16","close":15785.9336},{"date":"2021-11-17","close":15721.582},{"date":"2021-11-18","close":15657.2305},{"date":"2021-11-19","close":15632.4795},{"date":"2021-11-22","close":15459.2256},{"date":"2021-11-23","close":15582.9785},{"date":"2021-11-24","close":15696.8311},{"date":"2021-11-25","close":15780.9834},{"date":"2021-11-26","close":15691.8809},{"date":"2021-11-29","close":15389.9238},{"date":"2021-11-30","close":15335.4727},{"date":"2021-12-01","close":15177.0684},{"date":"2021-12-02","close":15068.166},{"date":"2021-12-03","close":15231.5195},{"date":"2021-12-06","close":15380.0234},{"date":"2021-12-07","close":15627.5293},{"date":"2021-12-08","close":15553.2773},{"date":"2021-12-09","close":15592.8789},{"date":"2021-12-10","close":15578.0283},{"date":"2021-12-13","close":15612.6787},{"date":"2021-12-14","close":15528.5273},{"date":"2021-12-15","close":15578.0283},{"date":"2021-12-16","close":15617.6289},{"date":"2021-12-17","close":15766.1328},{"date":"2021-12-20","close":15592.8789},{"date":"2021-12-21","close":15404.7734},{"date":"2021-12-22","close":15582.9785},{"date":"2021-12-23","close":15617.6289},{"date":"2021-12-24","close":15696.8311},{"date":"2021-12-27","close":15696.8311},{"date":"2021-12-28","close":15855.2344},{"date":"2021-12-29","close":15954.2373},{"date":"2021-12-30","close":15993.8379},{"date":"2022-01-03","close":16069.0},{"date":"2022-01-04","close":16186.8926},{"date":"2022-01-05","close":16325.4961},{"date":"2022-01-06","close":16236.3945},{"date":"2022-01-07","close":16345.2969},{"date":"2022-01-10","close":16474.0},{"date":"2022-01-11","close":16488.8496},{"date":"2022-01-12","close":16558.1523},{"date":"2022-01-13","close":16681.9043},{"date":"2022-01-14","close":16681.9043},{"date":"2022-01-17","close":16681.9043},{"date":"2022-01-18","close":16652.2051},{"date":"2022-01-19","close":16464.0996},{"date":"2022-01-20","close":16384.8984},{"date":"2022-01-21","close":16087.8906},{"date":"2022-01-24","close":16063.1396},{"date":"2022-01-25","close":15914.6367},{"date":"2022-01-26","close":16053.2393},{"date":"2022-01-27","close":15889.8857},{"date":"2022-01-28","close":16023.5391},{"date":"2022-02-03","close":16667.0547},{"date":"2022-02-04","close":16384.8984},{"date":"2022-02-07","close":16548.252},{"date":"2022-02-08","close":16469.0488},{"date":"2022-02-09","close":16469.0488},{"date":"2022-02-10","close":16642.3047},{"date":"2022-02-11","close":16335.3965},{"date":"2022-02-14","close":16391.0},{"date":"2022-02-15","close":16345.2969},{"date":"2022-02-16","close":16478.9492},{"date":"2022-02-17","close":16454.1992},{"date":"2022-02-18","close":16285.8955},{"date":"2022-02-21","close":16137.3916},{"date":"2022-02-22","close":16127.4912},{"date":"2022-02-23","close":16122.541},{"date":"2022-02-24","close":15924.5361},{"date":"2022-02-25","close":15825.5342},{"date":"2022-02-28","close":16191.8428},{"date":"2022-03-02","close":15998.7881},{"date":"2022-03-03","close":16266.0947},{"date":"2022-03-04","close":16370.0469},{"date":"2022-03-07","close":16345.2969},{"date":"2022-03-08","close":16261.1445},{"date":"2022-03-10","close":16266.0947},{"date":"2022-03-11","close":16176.9922},{"date":"2022-03-14","close":16246.2939},{"date":"2022-03-15","close":16305.6953},{"date":"2022-03-16","close":16315.5957},{"date":"2022-03-17","close":16384.8984},{"date":"2022-03-18","close":16617.5527},{"date":"2022-03-21","close":16493.8008},{"date":"2022-03-22","close":16701.7051},{"date":"2022-03-23","close":16696.7559},{"date":"2022-03-24","close":16508.6504},{"date":"2022-03-25","close":16676.9551},{"date":"2022-03-28","close":16904.6602},{"date":"2022-03-29","close":16884.8594},{"date":"2022-03-30","close":16969.0117},{"date":"2022-03-31","close":16969.0117},{"date":"2022-04-01","close":16775.957},{"date":"2022-04-04","close":16949.2109},{"date":"2022-04-05","close":16795.7578},{"date":"2022-04-06","close":16780.9082},{"date":"2022-04-07","close":16983.8613},{"date":"2022-04-08","close":16969.0117},{"date":"2022-04-11","close":16825.459},{"date":"2022-04-12","close":16870.0098},{"date":"2022-04-13","close":16944.2617},{"date":"2022-04-14","close":16929.4102},{"date":"2022-04-15","close":16879.9102},{"date":"2022-04-18","close":16904.6602},{"date":"2022-04-19","close":16949.2109},{"date":"2022-04-20","close":17167.0176},{"date":"2022-04-21","close":17394.7227},{"date":"2022-04-22","close":17256.1191},{"date":"2022-04-25","close":16894.7598},{"date":"2022-04-26","close":16825.459},{"date":"2022-04-27","close":16563.1016},{"date":"2022-04-28","close":16573.002},{"date":"2022-04-29","close":16657.1543},{"date":"2022-05-02","close":16277.0},{"date":"2022-05-03","close":16300.7461},{"date":"2022-05-04","close":16478.9492},{"date":"2022-05-06","close":16632.4043},{"date":"2022-05-09","close":16668.0},{"date":"2022-05-10","close":16419.5488},{"date":"2022-05-11","close":16290.8457},{"date":"2022-05-12","close":16251.2441},{"date":"2022-05-13","close":16241.3438},{"date":"2022-05-16","close":16483.9004},{"date":"2022-05-17","close":16577.9531},{"date":"2022-05-18","close":16820.5078},{"date":"2022-05-19","close":16483.9004},{"date":"2022-05-20","close":16350.2471},{"date":"2022-05-23","close":16340.3467},{"date":"2022-05-24","close":16488.8496},{"date":"2022-05-25","close":16573.002},{"date":"2022-05-26","close":16800.707},{"date":"2022-05-27","close":16993.7617},{"date":"2022-05-30","close":17221.4688},{"date":"2022-05-31","close":17201.668},{"date":"2022-06-02","close":16969.0117},{"date":"2022-06-03","close":17092.7656},{"date":"2022-06-07","close":17082.8652},{"date":"2022-06-08","close":17186.8164},{"date":"2022-06-09","close":16983.8613},{"date":"2022-06-10","close":16577.9531},{"date":"2022-06-13","close":16340.3467},{"date":"2022-06-14","close":15731.4814},{"date":"2022-06-15","close":15439.4248},{"date":"2022-06-16","close":15513.6768},{"date":"2022-06-17","close":15048.3652},{"date":"2022-06-20","close":14875.1113},{"date":"2022-06-21","close":14959.2627},{"date":"2022-06-22","close":15201.8193},{"date":"2022-06-23","close":15191.9189},{"date":"2022-06-24","close":15256.2705},{"date":"2022-06-27","close":15627.5293},{"date":"2022-06-28","close":15879.9854},{"date":"2022-06-29","close":15706.7314},{"date":"2022-06-30","close":15632.4795},{"date":"2022-07-01","close":15573.0781},{"date":"2022-07-04","close":15681.9805},{"date":"2022-07-05","close":15691.8809},{"date":"2022-07-06","close":15493.876},{"date":"2022-07-07","close":15469.125},{"date":"2022-07-08","close":15543.377},{"date":"2022-07-11","close":15488.9258},{"date":"2022-07-12","close":15464.1758},{"date":"2022-07-13","close":15414.6738},{"date":"2022-07-14","close":15305.7715},{"date":"2022-07-15","close":15127.5674},{"date":"2022-07-18","close":15414.6738},{"date":"2022-07-19","close":15281.0205},{"date":"2022-07-20","close":15543.377},{"date":"2022-07-21","close":15622.5791},{"date":"2022-07-22","close":15543.377},{"date":"2022-07-25","close":15578.0283},{"date":"2022-07-26","close":15726.5312},{"date":"2022-07-27","close":15681.9805},{"date":"2022-07-28","close":15706.7314},{"date":"2022-07-29","close":15879.9854},{"date":"2022-08-01","close":16018.5889},{"date":"2022-08-02","close":16018.5889},{"date":"2022-08-03","close":15988.8877},{"date":"2022-08-04","close":15969.0879},{"date":"2022-08-05","close":15855.2344},{"date":"2022-08-08","close":15845.335},{"date":"2022-08-09","close":15909.6865},{"date":"2022-08-10","close":16053.2393},{"date":"2022-08-11","close":16236.3945},{"date":"2022-08-12","close":16360.1475},{"date":"2022-08-16","close":16592.8027},{"date":"2022-08-17","close":16731.4062},{"date":"2022-08-18","close":16701.7051},{"date":"2022-08-19","close":16706.6562},{"date":"2022-08-22","close":16652.2051},{"date":"2022-08-23","close":16295.7959},{"date":"2022-08-24","close":16305.6953},{"date":"2022-08-25","close":16394.7988},{"date":"2022-08-26","close":16478.9492},{"date":"2022-08-29","close":16162.1426},{"date":"2022-08-30","close":16162.1426},{"date":"2022-08-31","close":15954.2373},{"date":"2022-09-01","close":15761.1826},{"date":"2022-09-02","close":15776.0332},{"date":"2022-09-05","close":15716.6318},{"date":"2022-09-06","close":15711.6816},{"date":"2022-09-07","close":15612.6787},{"date":"2022-09-08","close":15825.5342},{"date":"2022-09-13","close":16335.3965},{"date":"2022-09-14","close":15870.085},{"date":"2022-09-15","close":15840.3848},{"date":"2022-09-16","close":15731.4814},{"date":"2022-09-19","close":15578.0283},{"date":"2022-09-20","close":15731.4814},{"date":"2022-09-21","close":15419.624},{"date":"2022-09-22","close":15315.6719},{"date":"2022-09-23","close":15196.8691},{"date":"2022-09-26","close":14830.5596},{"date":"2022-09-27","close":14503.8516},{"date":"2022-09-28","close":14414.75},{"date":"2022-09-29","close":14642.4551},{"date":"2022-09-30","close":14360.2988},{"date":"2022-10-04","close":14503.8516},{"date":"2022-10-05","close":14899.8613},{"date":"2022-10-06","close":14914.7119},{"date":"2022-10-07","close":14672.1562},{"date":"2022-10-11","close":14365.249},{"date":"2022-10-12","close":14305.8477},{"date":"2022-10-13","close":14107.8428},{"date":"2022-10-14","close":14503.8516},{"date":"2022-10-17","close":14424.6504},{"date":"2022-10-18","close":14592.9541},{"date":"2022-10-19","close":14840.46},{"date":"2022-10-20","close":14706.8066},{"date":"2022-10-21","close":14518.7021},{"date":"2022-10-24","close":14825.6094},{"date":"2022-10-25","close":14929.5625},{"date":"2022-10-26","close":15251.3203},{"date":"2022-10-27","close":15295.8711},{"date":"2022-10-28","close":15295.8711},{"date":"2022-10-31","close":15716.6318},{"date":"2022-11-01","close":15637.4297},{"date":"2022-11-02","close":15706.7314},{"date":"2022-11-03","close":15404.7734},{"date":"2022-11-04","close":15315.6719},{"date":"2022-11-07","close":15612.6787},{"date":"2022-11-08","close":15642.3799},{"date":"2022-11-09","close":15647.3301},{"date":"2022-11-10","close":15439.4248},{"date":"2022-11-11","close":16053.2393},{"date":"2022-11-14","close":16038.3896},{"date":"2022-11-15","close":15919.5859},{"date":"2022-11-16","close":15983.9375},{"date":"2022-11-17","close":15959.1875},{"date":"2022-11-18","close":15825.5342},{"date":"2022-11-21","close":16097.791},{"date":"2022-11-22","close":16132.4414},{"date":"2022-11-23","close":16305.6953},{"date":"2022-11-24","close":16404.6973},{"date":"2022-11-25","close":16394.7988},{"date":"2022-11-28","close":16434.3984},{"date":"2022-11-29","close":16196.793},{"date":"2022-11-30","close":16216.5938},{"date":"2022-12-01","close":16424.498},{"date":"2022-12-02","close":16355.1973},{"date":"2022-12-05","close":16429.4492},{"date":"2022-12-06","close":16107.6914},{"date":"2022-12-07","close":15924.5361},{"date":"2022-12-08","close":16053.2393},{"date":"2022-12-09","close":15988.8877},{"date":"2022-12-12","close":15924.5361},{"date":"2022-12-13","close":16147.292},{"date":"2022-12-14","close":16236.3945},{"date":"2022-12-15","close":16167.0928},{"date":"2022-12-16","close":15870.085},{"date":"2022-12-19","close":15706.7314},{"date":"2022-12-20","close":15627.5293},{"date":"2022-12-21","close":15667.1299},{"date":"2022-12-22","close":15855.2344},{"date":"2022-12-23","close":15766.1328},{"date":"2022-12-26","close":15899.7861},{"date":"2022-12-27","close":15884.9355},{"date":"2022-12-28","close":15964.1377},{"date":"2022-12-29","close":15790.8828},{"date":"2023-01-02","close":15904.7363},{"date":"2023-01-03","close":15875.0352},{"date":"2023-01-04","close":15894.8359},{"date":"2023-01-05","close":15993.8379},{"date":"2023-01-06","close":15870.085},{"date":"2023-01-09","close":16241.3438},{"date":"2023-01-10","close":16221.5439},{"date":"2023-01-11","close":16266.0947},{"date":"2023-01-12","close":16325.4961},{"date":"2023-01-13","close":16315.5957},{"date":"2023-01-16","close":16360.1475},{"date":"2023-01-17","close":16310.6455},{"date":"2023-01-18","close":16330.4463},{"date":"2023-01-19","close":15959.1875},{"date":"2023-01-20","close":15914.6367},{"date":"2023-01-25","close":16181.9424},{"date":"2023-01-26","close":16246.2939},{"date":"2023-01-27","close":16315.5957},{"date":"2023-01-30","close":16241.3438},{"date":"2023-01-31","close":16211.6436},{"date":"2023-02-01","close":16325.4961},{"date":"2023-02-02","close":16404.6973},{"date":"2023-02-03","close":16424.498},{"date":"2023-02-06","close":16295.7959},{"date":"2023-02-07","close":16300.7461},{"date":"2023-02-08","close":16379.9473},{"date":"2023-02-09","close":16191.8428},{"date":"2023-02-10","close":16058.1895},{"date":"2023-02-13","close":16172.043},{"date":"2023-02-14","close":16340.3467},{"date":"2023-02-15","close":16246.2939},{"date":"2023-02-16","close":16325.4961},{"date":"2023-02-17","close":16147.292},{"date":"2023-02-20","close":16191.8428},{"date":"2023-02-21","close":16186.8926},{"date":"2023-02-22","close":15983.9375},{"date":"2023-02-23","close":15934.4365},{"date":"2023-02-24","close":15855.2344},{"date":"2023-02-27","close":15825.5342},{"date":"2023-02-28","close":15795.833},{"date":"2023-03-02","close":15642.3799},{"date":"2023-03-03","close":15746.332},{"date":"2023-03-06","close":15795.833},{"date":"2023-03-07","close":15879.9854},{"date":"2023-03-08","close":15612.6787},{"date":"2023-03-09","close":15592.8789},{"date":"2023-03-10","close":15276.0703},{"date":"2023-03-13","close":14984.0137},{"date":"2023-03-14","close":14701.8564},{"date":"2023-03-15","close":14875.1113},{"date":"2023-03-16","close":14736.5078},{"date":"2023-03-17","close":14781.0586},{"date":"2023-03-20","close":14568.2031},{"date":"2023-03-21","close":14716.707},{"date":"2023-03-22","close":14894.9111},{"date":"2023-03-23","close":14617.7051},{"date":"2023-03-24","close":14444.4502},{"date":"2023-03-27","close":14642.4551},{"date":"2023-03-28","close":14716.707},{"date":"2023-03-29","close":14795.9092},{"date":"2023-03-30","close":15013.7148},{"date":"2023-03-31","close":15137.4678},{"date":"2023-04-03","close":15231.5195},{"date":"2023-04-04","close":15290.9209},{"date":"2023-04-05","close":15177.0684},{"date":"2023-04-06","close":15285.9707},{"date":"2023-04-07","close":15271.1211},{"date":"2023-04-10","close":15285.9707},{"date":"2023-04-11","close":15325.5723},{"date":"2023-04-12","close":15459.2256},{"date":"2023-04-13","close":15360.2227},{"date":"2023-04-14","close":15419.624},{"date":"2023-04-17","close":15464.1758},{"date":"2023-04-18","close":15548.3271},{"date":"2023-04-19","close":15429.5244},{"date":"2023-04-20","close":15459.2256},{"date":"2023-04-21","close":15315.6719},{"date":"2023-04-24","close":15256.2705},{"date":"2023-04-25","close":15271.1211},{"date":"2023-04-26","close":15191.9189},{"date":"2023-04-27","close":14998.8643},{"date":"2023-04-28","close":15127.5674},{"date":"2023-05-02","close":15083.0156},{"date":"2023-05-03","close":14875.1113},{"date":"2023-05-04","close":14761.2578},{"date":"2023-05-08","close":14800.8594},{"date":"2023-05-09","close":14771.1582},{"date":"2023-05-10","close":14706.8066},{"date":"2023-05-11","close":14687.0068},{"date":"2023-05-12","close":14538.5029},{"date":"2023-05-15","close":14543.4531},{"date":"2023-05-16","close":14543.4531},{"date":"2023-05-17","close":14295.9473},{"date":"2023-05-18","close":14485.0},{"date":"2023-05-19","close":14508.8018},{"date":"2023-05-22","close":14459.3008},{"date":"2023-05-23","close":14493.9521},{"date":"2023-05-24","close":14485.0},{"date":"2023-05-25","close":14345.4482},{"date":"2023-05-26","close":14261.2959},{"date":"2023-05-30","close":14231.5957},{"date":"2023-05-31","close":14216.7451},{"date":"2023-06-01","close":14078.1416},{"date":"2023-06-02","close":14112.793},{"date":"2023-06-05","close":14409.7998},{"date":"2023-06-07","close":14464.251},{"date":"2023-06-08","close":14687.0068},{"date":"2023-06-09","close":14662.2559},{"date":"2023-06-12","close":14711.7568},{"date":"2023-06-13","close":14667.2061},{"date":"2023-06-14","close":14687.0068},{"date":"2023-06-15","close":14597.9043},{"date":"2023-06-16","close":14786.0088},{"date":"2023-06-19","close":14776.1084},{"date":"2023-06-20","close":14830.5596},{"date":"2023-06-21","close":14607.8047},{"date":"2023-06-22","close":14583.0537},{"date":"2023-06-23","close":14563.2539},{"date":"2023-06-26","close":14340.498},{"date":"2023-06-27","close":14454.3506},{"date":"2023-06-28","close":14667.2061},{"date":"2023-06-29","close":14578.1035},{"date":"2023-06-30","close":14657.3057},{"date":"2023-07-03","close":14639.0},{"date":"2023-07-04","close":14866.0},{"date":"2023-07-05","close":14757.0},{"date":"2023-07-06","close":14698.0},{"date":"2023-07-07","close":14687.0068},{"date":"2023-07-10","close":14691.957},{"date":"2023-07-11","close":14634.0},{"date":"2023-07-12","close":14812.0},{"date":"2023-07-13","close":14936.0},{"date":"2023-07-14","close":14998.8643},{"date":"2023-07-17","close":14894.9111},{"date":"2023-07-18","close":14817.0},{"date":"2023-07-19","close":14835.5098},{"date":"2023-07-20","close":14984.0137},{"date":"2023-07-21","close":15038.4648},{"date":"2023-07-24","close":15068.166},{"date":"2023-07-25","close":15139.0},{"date":"2023-07-26","close":15162.2178},{"date":"2023-07-27","close":15248.0},{"date":"2023-07-28","close":15177.0684},{"date":"2023-07-31","close":15129.0},{"date":"2023-08-01","close":15163.0},{"date":"2023-08-02","close":15178.0},{"date":"2023-08-03","close":15018.6641},{"date":"2023-08-04","close":14949.3633},{"date":"2023-08-07","close":14949.3633},{"date":"2023-08-08","close":14954.3125},{"date":"2023-08-09","close":14954.3125},{"date":"2023-08-10","close":14914.7119},{"date":"2023-08-11","close":14830.5596},{"date":"2023-08-14","close":14835.5098},{"date":"2023-08-16","close":14538.5029},{"date":"2023-08-17","close":14355.3486},{"date":"2023-08-18","close":14439.5},{"date":"2023-08-21","close":14365.249},{"date":"2023-08-22","close":14409.7998},{"date":"2023-08-23","close":14325.6475},{"date":"2023-08-24","close":14444.4502},{"date":"2023-08-25","close":14385.0488},{"date":"2023-08-28","close":14335.5479},{"date":"2023-08-29","close":14434.5508},{"date":"2023-08-30","close":14563.2539},{"date":"2023-08-31","close":14647.4053},{"date":"2023-09-01","close":14548.4033},{"date":"2023-09-04","close":14573.1533},{"date":"2023-09-05","close":14652.3555},{"date":"2023-09-06","close":14464.251},{"date":"2023-09-07","close":14375.1484},{"date":"2023-09-08","close":14335.5479},{"date":"2023-09-11","close":14424.6504},{"date":"2023-09-12","close":14419.7002},{"date":"2023-09-13","close":14380.0986},{"date":"2023-09-14","close":14385.0488},{"date":"2023-09-15","close":14548.4033},{"date":"2023-09-18","close":14489.002},{"date":"2023-09-19","close":14597.9043},{"date":"2023-09-20","close":14568.2031},{"date":"2023-09-21","close":14404.8496},{"date":"2023-09-22","close":14335.5479},{"date":"2023-09-25","close":14271.1963},{"date":"2023-09-26","close":14276.1465},{"date":"2023-09-27","close":14028.6406},{"date":"2023-10-04","close":13583.1299},{"date":"2023-10-05","close":13573.2295},{"date":"2023-10-06","close":13583.1299},{"date":"2023-10-10","close":13647.4814},{"date":"2023-10-11","close":13850.4365},{"date":"2023-10-12","close":13870.2363},{"date":"2023-10-13","close":13825.6855},{"date":"2023-10-16","close":13810.835},{"date":"2023-10-17","close":13825.6855},{"date":"2023-10-18","close":14058.3408},{"date":"2023-10-19","close":13904.8877},{"date":"2023-10-20","close":13736.583},{"date":"2023-10-23","close":13498.9775},{"date":"2023-10-24","close":13385.125},{"date":"2023-10-25","close":13533.6289},{"date":"2023-10-26","close":13385.125},{"date":"2023-10-27","close":13513.8281},{"date":"2023-10-30","close":13310.873},{"date":"2023-10-31","close":13444.5264},{"date":"2023-11-01","close":13513.8281},{"date":"2023-11-02","close":13597.9805},{"date":"2023-11-03","close":13860.3359},{"date":"2023-11-06","close":13974.1895},{"date":"2023-11-07","close":13929.6377},{"date":"2023-11-08","close":13855.3867},{"date":"2023-11-09","close":13771.2344},{"date":"2023-11-10","close":13642.5312},{"date":"2023-11-13","close":13731.6328},{"date":"2023-11-14","close":13647.4814},{"date":"2023-11-15","close":14053.3906},{"date":"2023-11-16","close":14043.4912},{"date":"2023-11-17","close":13974.1895},{"date":"2023-11-20","close":14088.042},{"date":"2023-11-21","close":14152.3936},{"date":"2023-11-22","close":14088.042},{"date":"2023-11-23","close":14172.1943},{"date":"2023-11-24","close":14107.8428},{"date":"2023-11-27","close":14117.7422},{"date":"2023-11-28","close":14132.5928},{"date":"2023-11-29","close":14102.8926},{"date":"2023-11-30","close":14246.4453},{"date":"2023-12-01","close":14355.3486},{"date":"2023-12-04","close":14568.2031},{"date":"2023-12-05","close":14573.1533},{"date":"2023-12-06","close":14489.002},{"date":"2023-12-07","close":14424.6504},{"date":"2023-12-08","close":14493.9521},{"date":"2023-12-11","close":14588.0039},{"date":"2023-12-12","close":14662.2559},{"date":"2023-12-13","close":14583.0537},{"date":"2023-12-14","close":14934.5127},{"date":"2023-12-15","close":15063.2158},{"date":"2023-12-18","close":15068.166},{"date":"2023-12-19","close":15063.2158},{"date":"2023-12-20","close":15157.2676},{"date":"2023-12-21","close":14875.1113},{"date":"2023-12-22","close":14899.8613},{"date":"2023-12-26","close":14988.9639},{"date":"2023-12-27","close":15122.6172},{"date":"2023-12-28","close":15048.3652},{"date":"2024-01-02","close":15048.3652},{"date":"2024-01-03","close":15201.8193},{"date":"2024-01-04","close":15122.6172},{"date":"2024-01-05","close":15038.4648},{"date":"2024-01-08","close":15137.4678},{"date":"2024-01-09","close":15236.4697},{"date":"2024-01-10","close":15092.916},{"date":"2024-01-11","close":15122.6172},{"date":"2024-01-12","close":14914.7119},{"date":"2024-01-15","close":14909.7617},{"date":"2024-01-16","close":14988.9639},{"date":"2024-01-17","close":14875.1113},{"date":"2024-01-18","close":14743.0},{"date":"2024-01-19","close":14711.7568},{"date":"2024-01-22","close":14815.71},{"date":"2024-01-23","close":14776.1084},{"date":"2024-01-24","close":14805.8096},{"date":"2024-01-25","close":14716.707},{"date":"2024-01-26","close":14899.8613},{"date":"2024-01-29","close":15018.6641},{"date":"2024-01-30","close":15043.415},{"date":"2024-01-31","close":14998.8643},{"date":"2024-02-01","close":14855.3105},{"date":"2024-02-02","close":14899.8613},{"date":"2024-02-05","close":14860.2607},{"date":"2024-02-06","close":14657.3057},{"date":"2024-02-07","close":14667.2061},{"date":"2024-02-08","close":14687.0068},{"date":"2024-02-13","close":14894.9111},{"date":"2024-02-14","close":14622.6553},{"date":"2024-02-15","close":14677.1064},{"date":"2024-02-16","close":14815.71},{"date":"2024-02-19","close":14790.959},{"date":"2024-02-20","close":14875.1113},{"date":"2024-02-21","close":14850.3604},{"date":"2024-02-22","close":14805.8096},{"date":"2024-02-23","close":14899.8613},{"date":"2024-02-26","close":14944.4131},{"date":"2024-02-27","close":14825.6094},{"date":"2024-02-28","close":14944.4131},{"date":"2024-02-29","close":14939.4629},{"date":"2024-03-04","close":14924.6123},{"date":"2024-03-05","close":15078.0664},{"date":"2024-03-06","close":15117.667},{"date":"2024-03-07","close":15206.7695},{"date":"2024-03-08","close":15226.5693},{"date":"2024-03-11","close":15236.4697},{"date":"2024-03-12","close":15414.6738},{"date":"2024-03-13","close":15380.0234},{"date":"2024-03-14","close":15419.624},{"date":"2024-03-15","close":15256.2705},{"date":"2024-03-18","close":15276.0703},{"date":"2024-03-19","close":15285.9707},{"date":"2024-03-20","close":15380.0234},{"date":"2024-03-21","close":15474.0752},{"date":"2024-03-22","close":15528.5273},{"date":"2024-03-25","close":15508.7266},{"date":"2024-03-26","close":15444.375},{"date":"2024-03-27","close":15454.2754},{"date":"2024-03-28","close":15691.8809},{"date":"2024-03-29","close":15830.4844},{"date":"2024-04-01","close":15810.6836},{"date":"2024-04-02","close":15830.4844},{"date":"2024-04-03","close":15741.3818},{"date":"2024-04-04","close":15726.5312},{"date":"2024-04-05","close":15498.8262},{"date":"2024-04-08","close":15548.3271},{"date":"2024-04-09","close":15617.6289},{"date":"2024-04-11","close":15424.5742},{"date":"2024-04-12","close":15345.3721},{"date":"2024-04-15","close":15201.8193},{"date":"2024-04-16","close":14954.3125},{"date":"2024-04-17","close":14949.3633},{"date":"2024-04-18","close":15018.6641},{"date":"2024-04-19","close":15078.0664},{"date":"2024-04-22","close":15315.6719},{"date":"2024-04-23","close":15325.5723},{"date":"2024-04-24","close":15513.6768},{"date":"2024-04-25","close":15543.377},{"date":"2024-04-26","close":15523.5771},{"date":"2024-04-29","close":15439.4248},{"date":"2024-04-30","close":15474.0752},{"date":"2024-05-02","close":15439.4248},{"date":"2024-05-03","close":15573.0781},{"date":"2024-05-07","close":15647.3301},{"date":"2024-05-08","close":15662.1797},{"date":"2024-05-09","close":15736.4316},{"date":"2024-05-10","close":15840.3848},{"date":"2024-05-13","close":15865.1348},{"date":"2024-05-14","close":16023.5391},{"date":"2024-05-16","close":16152.2422},{"date":"2024-05-17","close":16152.2422},{"date":"2024-05-20","close":16176.9922},{"date":"2024-05-21","close":16112.6406},{"date":"2024-05-22","close":16132.4414},{"date":"2024-05-23","close":16013.6387},{"date":"2024-05-24","close":15721.582},{"date":"2024-05-27","close":15711.6816},{"date":"2024-05-28","close":15706.7314},{"date":"2024-05-29","close":15563.1777},{"date":"2024-05-30","close":15365.1729},{"date":"2024-05-31","close":15578.0283},{"date":"2024-06-03","close":15870.085},{"date":"2024-06-04","close":15746.332},{"date":"2024-06-05","close":15706.7314},{"date":"2024-06-07","close":15602.7783},{"date":"2024-06-10","close":15538.4268},{"date":"2024-06-11","close":15518.627},{"date":"2024-06-12","close":15444.375},{"date":"2024-06-13","close":15449.3252},{"date":"2024-06-14","close":15414.6738},{"date":"2024-06-17","close":15310.7217},{"date":"2024-06-18","close":15330.5225},{"date":"2024-06-19","close":15434.4746},{"date":"2024-06-20","close":15419.624},{"date":"2024-06-21","close":15493.876},{"date":"2024-06-24","close":15493.876},{"date":"2024-06-25","close":15696.8311},{"date":"2024-06-26","close":15612.6787},{"date":"2024-06-27","close":15612.6787},{"date":"2024-06-28","close":15533.4766},{"date":"2024-07-01","close":15642.3799},{"date":"2024-07-02","close":15474.0752},{"date":"2024-07-03","close":15483.9756},{"date":"2024-07-04","close":15464.1758},{"date":"2024-07-05","close":15518.627},{"date":"2024-07-08","close":15508.7266},{"date":"2024-07-09","close":15404.7734},{"date":"2024-07-10","close":15434.4746},{"date":"2024-07-11","close":15597.8281},{"date":"2024-07-12","close":15904.7363},{"date":"2024-07-15","close":16018.5889},{"date":"2024-07-16","close":16077.9902},{"date":"2024-07-17","close":16444.2988},{"date":"2024-07-18","close":16810.6074},{"date":"2024-07-19","close":16464.0996},{"date":"2024-07-22","close":16305.6953},{"date":"2024-07-23","close":16340.3467},{"date":"2024-07-24","close":16285.8955},{"date":"2024-07-25","close":16464.0996},{"date":"2024-07-26","close":16543.3008},{"date":"2024-07-29","close":16592.8027},{"date":"2024-07-30","close":16681.9043},{"date":"2024-07-31","close":16726.4551},{"date":"2024-08-01","close":16726.4551},{"date":"2024-08-02","close":16577.9531},{"date":"2024-08-05","close":16315.5957},{"date":"2024-08-06","close":15988.8877},{"date":"2024-08-07","close":16097.791},{"date":"2024-08-08","close":16068.0898},{"date":"2024-08-09","close":16122.541},{"date":"2024-08-12","close":16132.4414},{"date":"2024-08-13","close":16206.6934},{"date":"2024-08-14","close":16389.8477},{"date":"2024-08-16","close":16543.3008},{"date":"2024-08-19","close":16538.3516},{"date":"2024-08-20","close":16771.0078},{"date":"2024-08-21","close":16716.5566},{"date":"2024-08-22","close":16721.5059},{"date":"2024-08-23","close":16721.5059},{"date":"2024-08-26","close":17023.4629},{"date":"2024-08-27","close":17055.0},{"date":"2024-08-28","close":16998.7129},{"date":"2024-08-29","close":17013.5625},{"date":"2024-08-30","close":17087.8145},{"date":"2024-09-02","close":17092.7656},{"date":"2024-09-03","close":17107.6152},{"date":"2024-09-04","close":17008.6133},{"date":"2024-09-05","close":17013.5625},{"date":"2024-09-06","close":16914.5605},{"date":"2024-09-09","close":16716.5566},{"date":"2024-09-10","close":17043.2637},{"date":"2024-09-11","close":16964.0625},{"date":"2024-09-12","close":16904.6602},{"date":"2024-09-13","close":16825.459},{"date":"2024-09-19","close":17122.4648},{"date":"2024-09-20","close":17231.3691},{"date":"2024-09-23","close":17270.9688},{"date":"2024-09-24","close":17394.7227},{"date":"2024-09-25","close":17389.7715},{"date":"2024-09-26","close":17176.916},{"date":"2024-09-27","close":17275.9199},{"date":"2024-09-30","close":17454.123},{"date":"2024-10-02","close":17414.5234},{"date":"2024-10-04","close":17295.7207},{"date":"2024-10-07","close":17285.8203},{"date":"2024-10-08","close":17176.916},{"date":"2024-10-10","close":17211.5684},{"date":"2024-10-11","close":17176.916},{"date":"2024-10-14","close":17399.6719},{"date":"2024-10-15","close":17503.625},{"date":"2024-10-16","close":17543.2266},{"date":"2024-10-17","close":17652.1289},{"date":"2024-10-18","close":17622.4277},{"date":"2024-10-21","close":17652.1289},{"date":"2024-10-22","close":17523.4258},{"date":"2024-10-23","close":17414.5234},{"date":"2024-10-24","close":17409.5723},{"date":"2024-10-25","close":17454.123},{"date":"2024-10-28","close":17285.8203},{"date":"2024-10-29","close":17464.0234},{"date":"2024-10-30","close":17149.0},{"date":"2024-10-31","close":17340.2715},{"date":"2024-11-01","close":17434.3223},{"date":"2024-11-04","close":17196.7168},{"date":"2024-11-05","close":17248.0},{"date":"2024-11-06","close":17355.1211},{"date":"2024-11-07","close":17909.5352},{"date":"2024-11-08","close":17671.9297},{"date":"2024-11-11","close":17830.332},{"date":"2024-11-12","close":17869.9336},{"date":"2024-11-13","close":17751.1309},{"date":"2024-11-14","close":17850.1328},{"date":"2024-11-15","close":17800.6328},{"date":"2024-11-18","close":17820.4316},{"date":"2024-11-19","close":17835.2832},{"date":"2024-11-20","close":17894.6836},{"date":"2024-11-21","close":17944.1855},{"date":"2024-11-22","close":18186.7422},{"date":"2024-11-25","close":18345.1445},{"date":"2024-11-26","close":18513.4492},{"date":"2024-11-27","close":18503.5488},{"date":"2024-11-28","close":18488.6992},{"date":"2024-11-29","close":18483.748},{"date":"2024-12-02","close":18493.6484},{"date":"2024-12-03","close":18290.6934},{"date":"2024-12-04","close":18186.7422},{"date":"2024-12-05","close":18112.4902},{"date":"2024-12-06","close":18137.2402},{"date":"2024-12-09","close":18028.3379},{"date":"2024-12-10","close":17795.6816},{"date":"2024-12-11","close":17795.6816},{"date":"2024-12-12","close":17691.7285},{"date":"2024-12-13","close":17662.0293},{"date":"2024-12-16","close":17642.2285},{"date":"2024-12-17","close":17434.3223},{"date":"2024-12-18","close":17290.7695},{"date":"2024-12-19","close":16889.8105},{"date":"2024-12-20","close":16835.3594},{"date":"2024-12-23","close":17048.2129},{"date":"2024-12-24","close":17097.7148},{"date":"2024-12-26","close":17196.7168},{"date":"2024-12-27","close":17176.916},{"date":"2024-12-30","close":17107.6152},{"date":"2025-01-02","close":17018.5137},{"date":"2025-01-03","close":16988.8125},{"date":"2025-01-06","close":17082.8652},{"date":"2025-01-07","close":16954.1621},{"date":"2025-01-08","close":16924.4609},{"date":"2025-01-09","close":16909.6113},{"date":"2025-01-10","close":16909.6113},{"date":"2025-01-13","close":16676.9551},{"date":"2025-01-14","close":16672.0039},{"date":"2025-01-15","close":16879.9102},{"date":"2025-01-16","close":17142.2656},{"date":"2025-01-17","close":17256.1191},{"date":"2025-01-20","close":17369.9707},{"date":"2025-01-21","close":17444.2227},{"date":"2025-01-22","close":17567.9766},{"date":"2025-01-23","close":17369.9707},{"date":"2025-01-24","close":17384.8223},{"date":"2025-01-31","close":17508.5742},{"date":"2025-02-03","close":17335.3203},{"date":"2025-02-04","close":17280.8691},{"date":"2025-02-05","close":17290.7695},{"date":"2025-02-06","close":17360.0723},{"date":"2025-02-07","close":17379.8711},{"date":"2025-02-10","close":17330.3711},{"date":"2025-02-11","close":17350.1719},{"date":"2025-02-12","close":17365.0215},{"date":"2025-02-13","close":17310.5703},{"date":"2025-02-14","close":17439.2734},{"date":"2025-02-17","close":17434.3223},{"date":"2025-02-18","close":17424.4238},{"date":"2025-02-19","close":17572.9258},{"date":"2025-02-20","close":17657.0781},{"date":"2025-02-21","close":17726.3809},{"date":"2025-02-24","close":17543.2266},{"date":"2025-02-25","close":17602.627},{"date":"2025-02-26","close":17622.4277},{"date":"2025-02-27","close":17558.0762},{"date":"2025-02-28","close":17483.8242},{"date":"2025-03-04","close":17652.1289},{"date":"2025-03-05","close":17176.916},{"date":"2025-03-06","close":17181.8672},{"date":"2025-03-07","close":17127.416},{"date":"2025-03-10","close":17201.668},{"date":"2025-03-11","close":17087.8145},{"date":"2025-03-12","close":16865.0586},{"date":"2025-03-13","close":16800.707},{"date":"2025-03-14","close":16741.3066},{"date":"2025-03-17","close":17013.5625},{"date":"2025-03-18","close":17181.8672},{"date":"2025-03-19","close":17181.8672},{"date":"2025-03-20","close":17211.5684},{"date":"2025-03-21","close":17325.4199},{"date":"2025-03-24","close":17191.7676},{"date":"2025-03-25","close":17340.2715},{"date":"2025-03-26","close":17275.9199},{"date":"2025-03-27","close":17325.4199},{"date":"2025-03-28","close":17360.0723},{"date":"2025-03-31","close":17241.2676},{"date":"2025-04-01","close":17414.5234},{"date":"2025-04-02","close":17384.8223},{"date":"2025-04-03","close":17424.4238},{"date":"2025-04-04","close":16741.3066},{"date":"2025-04-07","close":15825.5342},{"date":"2025-04-08","close":15617.6289},{"date":"2025-04-09","close":15330.5225},{"date":"2025-04-10","close":16280.9453},{"date":"2025-04-11","close":15820.584},{"date":"2025-04-14","close":16053.2393},{"date":"2025-04-15","close":16196.793},{"date":"2025-04-16","close":16142.3418},{"date":"2025-04-17","close":16073.04},{"date":"2025-04-18","close":16167.0928},{"date":"2025-04-21","close":16251.2441},{"date":"2025-04-22","close":15988.8877},{"date":"2025-04-23","close":16409.6484},{"date":"2025-04-24","close":16429.4492},{"date":"2025-04-25","close":16592.8027},{"date":"2025-04-28","close":16439.3496},{"date":"2025-04-29","close":16612.6035},{"date":"2025-04-30","close":16726.4551},{"date":"2025-05-02","close":16587.8535},{"date":"2025-05-07","close":16667.0547},{"date":"2025-05-08","close":16701.7051},{"date":"2025-05-09","close":16766.0566},{"date":"2025-05-12","close":16741.3066},{"date":"2025-05-13","close":16988.8125},{"date":"2025-05-14","close":16978.9121},{"date":"2025-05-15","close":16870.0098},{"date":"2025-05-16","close":17068.0137},{"date":"2025-05-19","close":17152.166},{"date":"2025-05-20","close":17221.4688},{"date":"2025-05-21","close":17127.416},{"date":"2025-05-22","close":16800.707},{"date":"2025-05-23","close":16766.0566},{"date":"2025-05-26","close":16790.8066},{"date":"2025-05-27","close":16771.0078},{"date":"2025-05-28","close":16944.2617},{"date":"2025-05-29","close":16795.7578},{"date":"2025-05-30","close":16780.9082},{"date":"2025-06-02","close":16810.6074},{"date":"2025-06-04","close":16914.5605},{"date":"2025-06-05","close":16756.1562},{"date":"2025-06-09","close":16835.3594},{"date":"2025-06-10","close":16904.6602},{"date":"2025-06-11","close":16949.2109},{"date":"2025-06-12","close":16939.3105},{"date":"2025-06-13","close":17043.2637},{"date":"2025-06-16","close":16780.9082},{"date":"2025-06-17","close":16845.2598},{"date":"2025-06-18","close":16736.3555},{"date":"2025-06-19","close":16761.1074},{"date":"2025-06-20","close":16756.1562},{"date":"2025-06-23","close":16795.7578},{"date":"2025-06-24","close":16988.8125},{"date":"2025-06-25","close":17043.2637},{"date":"2025-06-26","close":16874.959},{"date":"2025-06-27","close":17023.4629},{"date":"2025-06-30","close":17068.0137},{"date":"2025-07-01","close":17191.7676},{"date":"2025-07-02","close":17533.3262},{"date":"2025-07-03","close":17538.2754},{"date":"2025-07-04","close":17607.5781},{"date":"2025-07-07","close":17691.7285},{"date":"2025-07-08","close":17449.1738},{"date":"2025-07-09","close":17538.2754},{"date":"2025-07-10","close":17543.2266},{"date":"2025-07-11","close":17676.8789},{"date":"2025-07-14","close":17558.0762},{"date":"2025-07-15","close":17567.9766},{"date":"2025-07-16","close":17315.5195},{"date":"2025-07-17","close":17374.9219},{"date":"2025-07-18","close":17355.1211},{"date":"2025-07-21","close":17434.3223},{"date":"2025-07-22","close":17419.4727},{"date":"2025-07-23","close":17691.7285},{"date":"2025-07-24","close":17775.8809},{"date":"2025-07-25","close":17751.1309},{"date":"2025-07-28","close":17795.6816},{"date":"2025-07-29","close":17622.4277},{"date":"2025-07-30","close":17666.9785},{"date":"2025-07-31","close":17444.2227},{"date":"2025-08-01","close":17340.2715},{"date":"2025-08-04","close":17305.6191},{"date":"2025-08-05","close":17379.8711},{"date":"2025-08-06","close":17429.373},{"date":"2025-08-07","close":17350.1719},{"date":"2025-08-08","close":17404.623},{"date":"2025-08-11","close":17449.1738},{"date":"2025-08-12","close":17419.4727},{"date":"2025-08-13","close":17602.627},{"date":"2025-08-14","close":17666.9785},{"date":"2025-08-18","close":17706.5801},{"date":"2025-08-19","close":17691.7285},{"date":"2025-08-20","close":17820.4316},{"date":"2025-08-21","close":17894.6836},{"date":"2025-08-22","close":17845.1836},{"date":"2025-08-25","close":18241.1934},{"date":"2025-08-26","close":18087.7383},{"date":"2025-08-27","close":18077.8379},{"date":"2025-08-28","close":18191.6914},{"date":"2025-08-29","close":18087.7383},{"date":"2025-09-01","close":18216.4414},{"date":"2025-09-02","close":18256.043},{"date":"2025-09-03","close":18157.041},{"date":"2025-09-04","close":18152.0898},{"date":"2025-09-05","close":18206.541},{"date":"2025-09-08","close":18265.9434},{"date":"2025-09-09","close":18171.8906},{"date":"2025-09-10","close":18112.4902},{"date":"2025-09-11","close":18161.9902},{"date":"2025-09-12","close":18246.1426},{"date":"2025-09-15","close":18157.041},{"date":"2025-09-16","close":18077.8379},{"date":"2025-09-17","close":17978.8359},{"date":"2025-09-18","close":18062.9883},{"date":"2025-09-19","close":18196.6426},{"date":"2025-09-22","close":18087.7383},{"date":"2025-09-23","close":18058.0391},{"date":"2025-09-24","close":18152.0898},{"date":"2025-09-25","close":18166.9414},{"date":"2025-09-26","close":18102.5898},{"date":"2025-09-29","close":18315.4453},{"date":"2025-09-30","close":18226.3418},{"date":"2025-10-01","close":18295.6445},{"date":"2025-10-02","close":18409.4961},{"date":"2025-10-10","close":18092.6895},{"date":"2025-10-13","close":17860.0332},{"date":"2025-10-14","close":17934.2852},{"date":"2025-10-15","close":18147.1406},{"date":"2025-10-16","close":18181.791},{"date":"2025-10-17","close":17904.584},{"date":"2025-10-20","close":18033.2871},{"date":"2025-10-21","close":18157.041},{"date":"2025-10-22","close":18171.8906},{"date":"2025-10-23","close":18161.9902},{"date":"2025-10-24","close":18181.791},{"date":"2025-10-27","close":18340.1953},{"date":"2025-10-28","close":18325.3457},{"date":"2025-10-29","close":18176.8418},{"date":"2025-10-30","close":18097.6387},{"date":"2025-10-31","close":18033.2871},{"date":"2025-11-03","close":17939.2363},{"date":"2025-11-04","close":17785.7812},{"date":"2025-11-05","close":17751.1309},{"date":"2025-11-06","close":17820.4316},{"date":"2025-11-07","close":17830.332},{"date":"2025-11-10","close":17983.7871},{"date":"2025-11-11","close":18062.9883},{"date":"2025-11-12","close":18216.4414},{"date":"2025-11-13","close":18231.293},{"date":"2025-11-14","close":18077.8379},{"date":"2025-11-17","close":18132.291},{"date":"2025-11-18","close":17825.3828},{"date":"2025-11-19","close":17889.7344},{"date":"2025-11-20","close":17805.582},{"date":"2025-11-21","close":17666.9785},{"date":"2025-11-24","close":17924.3848},{"date":"2025-11-25","close":17973.8867},{"date":"2025-11-26","close":18186.7422},{"date":"2025-11-27","close":18320.3945},{"date":"2025-11-28","close":18364.9453},{"date":"2025-12-01","close":18419.3965},{"date":"2025-12-02","close":18350.0957},{"date":"2025-12-03","close":18102.5898},{"date":"2025-12-04","close":18161.9902},{"date":"2025-12-05","close":18186.7422},{"date":"2025-12-08","close":18196.6426},{"date":"2025-12-09","close":18147.1406},{"date":"2025-12-10","close":18176.8418},{"date":"2025-12-11","close":18325.3457},{"date":"2025-12-12","close":18523.3496},{"date":"2025-12-15","close":18572.8516},{"date":"2025-12-16","close":18424.3477},{"date":"2025-12-17","close":18424.3477},{"date":"2025-12-18","close":18498.5996},{"date":"2025-12-19","close":18503.5488},{"date":"2025-12-22","close":18528.2988},{"date":"2025-12-23","close":18513.4492},{"date":"2025-12-24","close":18449.0977},{"date":"2025-12-26","close":18558.0},{"date":"2025-12-29","close":18495.0},{"date":"2025-12-30","close":18425.0},{"date":"2026-01-02","close":18485.0},{"date":"2026-01-05","close":18595.0},{"date":"2026-01-06","close":18690.0},{"date":"2026-01-07","close":18805.0},{"date":"2026-01-08","close":18440.0},{"date":"2026-01-09","close":18800.0},{"date":"2026-01-12","close":18730.0},{"date":"2026-01-13","close":18770.0},{"date":"2026-01-14","close":18800.0},{"date":"2026-01-15","close":19115.0},{"date":"2026-01-16","close":19270.0},{"date":"2026-01-19","close":18910.0},{"date":"2026-01-20","close":18870.0},{"date":"2026-01-21","close":18965.0},{"date":"2026-01-22","close":19365.0},{"date":"2026-01-23","close":19290.0},{"date":"2026-01-26","close":19185.0},{"date":"2026-01-27","close":19375.0},{"date":"2026-01-28","close":19475.0},{"date":"2026-01-29","close":19500.0},{"date":"2026-01-30","close":19335.0},{"date":"2026-02-02","close":19175.0},{"date":"2026-02-03","close":19605.0},{"date":"2026-02-04","close":19755.0},{"date":"2026-02-05","close":20025.0},{"date":"2026-02-06","close":19770.0},{"date":"2026-02-09","close":20155.0},{"date":"2026-02-10","close":20005.0},{"date":"2026-02-11","close":20245.0},{"date":"2026-02-12","close":20310.0},{"date":"2026-02-13","close":20090.0},{"date":"2026-02-19","close":20175.0},{"date":"2026-02-20","close":20255.0},{"date":"2026-02-23","close":20055.0},{"date":"2026-02-24","close":20135.0},{"date":"2026-02-25","close":20115.0},{"date":"2026-02-26","close":20130.0},{"date":"2026-02-27","close":20145.0},{"date":"2026-03-03","close":19970.0},{"date":"2026-03-04","close":19650.0},{"date":"2026-03-05","close":19925.0},{"date":"2026-03-06","close":19805.0},{"date":"2026-03-09","close":19165.0},{"date":"2026-03-10","close":19520.0},{"date":"2026-03-11","close":19560.0},{"date":"2026-03-12","close":19285.0},{"date":"2026-03-13","close":19415.0},{"date":"2026-03-16","close":19460.0},{"date":"2026-03-17","close":19390.0},{"date":"2026-03-18","close":19665.0},{"date":"2026-03-19","close":19310.0},{"date":"2026-03-20","close":19275.0},{"date":"2026-03-23","close":18775.0},{"date":"2026-03-24","close":19085.0},{"date":"2026-03-25","close":19425.0},{"date":"2026-03-26","close":19310.0},{"date":"2026-03-27","close":19620.0},{"date":"2026-03-30","close":19375.0},{"date":"2026-03-31","close":19615.0},{"date":"2026-04-01","close":19745.0},{"date":"2026-04-02","close":19255.0},{"date":"2026-04-03","close":19660.0},{"date":"2026-04-06","close":19690.0},{"date":"2026-04-07","close":19600.0},{"date":"2026-04-08","close":20275.0},{"date":"2026-04-09","close":19845.0},{"date":"2026-04-10","close":19920.0},{"date":"2026-04-13","close":19625.0},{"date":"2026-04-14","close":19800.0},{"date":"2026-04-15","close":19715.0},{"date":"2026-04-16","close":19685.0},{"date":"2026-04-17","close":19760.0},{"date":"2026-04-20","close":19735.0},{"date":"2026-04-21","close":19870.0},{"date":"2026-04-22","close":19930.0},{"date":"2026-04-23","close":19645.0},{"date":"2026-04-24","close":19895.0},{"date":"2026-04-27","close":19695.0},{"date":"2026-04-28","close":19690.0},{"date":"2026-04-29","close":19895.0},{"date":"2026-04-30","close":19705.0},{"date":"2026-05-04","close":20030.0},{"date":"2026-05-06","close":20095.0},{"date":"2026-05-07","close":19920.0},{"date":"2026-05-08","close":19770.0},{"date":"2026-05-11","close":19680.0},{"date":"2026-05-12","close":19575.0},{"date":"2026-05-13","close":19755.0},{"date":"2026-05-14","close":19675.0},{"date":"2026-05-15","close":19490.0},{"date":"2026-05-18","close":19380.0},{"date":"2026-05-19","close":19645.0},{"date":"2026-05-20","close":19735.0},{"date":"2026-05-21","close":19750.0},{"date":"2026-05-22","close":19905.0},{"date":"2026-05-26","close":20285.0},{"date":"2026-05-27","close":19995.0},{"date":"2026-05-28","close":19880.0},{"date":"2026-05-29","close":19950.0},{"date":"2026-06-01","close":20020.0},{"date":"2026-06-02","close":19795.0},{"date":"2026-06-04","close":19665.0},{"date":"2026-06-05","close":19795.0},{"date":"2026-06-08","close":19980.0},{"date":"2026-06-09","close":19900.0},{"date":"2026-06-10","close":20005.0},{"date":"2026-06-11","close":20120.0},{"date":"2026-06-12","close":20230.0},{"date":"2026-06-15","close":20745.0},{"date":"2026-06-16","close":20270.0},{"date":"2026-06-17","close":20355.0},{"date":"2026-06-18","close":20110.0},{"date":"2026-06-19","close":19755.0},{"date":"2026-06-22","close":19850.0},{"date":"2026-06-23","close":19060.0},{"date":"2026-06-24","close":20330.0},{"date":"2026-06-25","close":20660.0},{"date":"2026-06-26","close":20080.0},{"date":"2026-06-29","close":20600.0},{"date":"2026-06-30","close":20495.0},{"date":"2026-07-01","close":20210.0},{"date":"2026-07-02","close":20295.0},{"date":"2026-07-03","close":20795.0},{"date":"2026-07-06","close":20785.0},{"date":"2026-07-07","close":20355.0},{"date":"2026-07-08","close":20605.0},{"date":"2026-07-09","close":20500.0},{"date":"2026-07-10","close":20415.0},{"date":"2026-07-13","close":20390.0},{"date":"2026-07-14","close":20765.0},{"date":"2026-07-15","close":20710.0},{"date":"2026-07-16","close":20695.0},{"date":"2026-07-20","close":20840.0},{"date":"2026-07-21","close":21065.0},{"date":"2026-07-22","close":20695.0},{"date":"2026-07-23","close":20845.0},{"date":"2026-07-24","close":20790.0},{"date":"2026-07-27","close":21325.0},{"date":"2026-07-28","close":20935.0},{"date":"2026-07-29","close":21365.0},{"date":"2026-07-30","close":21285.0},{"date":"2026-07-31","close":20990.0},{"date":"2026-08-03","close":20900.0},{"date":"2026-08-04","close":20980.0},{"date":"2026-08-05","close":21125.0},{"date":"2026-08-06","close":20820.0},{"date":"2026-08-07","close":20825.0},{"date":"2026-08-10","close":20860.0},{"date":"2026-08-11","close":20925.0},{"date":"2026-08-12","close":20900.0},{"date":"2026-08-13","close":20985.0},{"date":"2026-08-14","close":21195.0},{"date":"2026-08-18","close":20955.0},{"date":"2026-08-19","close":21170.0},{"date":"2026-08-20","close":21240.0},{"date":"2026-08-21","close":21140.0},{"date":"2026-08-24","close":20985.0},{"date":"2026-08-25","close":21170.0},{"date":"2026-08-26","close":21000.0},{"date":"2026-08-27","close":21255.0},{"date":"2026-08-28","close":21030.0},{"date":"2026-08-31","close":21110.0},{"date":"2026-09-01","close":20895.0},{"date":"2026-09-02","close":20865.0},{"date":"2026-09-03","close":21070.0},{"date":"2026-09-04","close":21240.0},{"date":"2026-09-07","close":21090.0},{"date":"2026-09-08","close":21140.0},{"date":"2026-09-09","close":21005.0},{"date":"2026-09-10","close":20755.0},{"date":"2026-09-11","close":20760.0},{"date":"2026-09-14","close":20690.0},{"date":"2026-09-15","close":20905.0},{"date":"2026-09-16","close":20910.0},{"date":"2026-09-17","close":20705.0},{"date":"2026-09-18","close":20810.0},{"date":"2026-09-21","close":20700.0},{"date":"2026-09-22","close":20455.0},{"date":"2026-09-23","close":20325.0},{"date":"2026-09-28","close":19940.0},{"date":"2026-09-29","close":19895.0},{"date":"2026-09-30","close":19915.0},{"date":"2026-10-01","close":20060.0},{"date":"2026-10-02","close":19930.0},{"date":"2026-10-06","close":19900.0},{"date":"2026-10-07","close":19975.0},{"date":"2026-10-08","close":19850.0},{"date":"2026-10-12","close":20085.0},{"date":"2026-10-13","close":19990.0},{"date":"2026-10-14","close":20240.0},{"date":"2026-10-15","close":20120.0},{"date":"2026-10-16","close":20500.0},{"date":"2026-10-19","close":20895.0},{"date":"2026-10-20","close":20315.0},{"date":"2026-10-21","close":20810.0},{"date":"2026-10-22","close":20365.0},{"date":"2026-10-23","close":21100.0}],"chart_data":[{"date":"2024-10-23","open":17558,"high":17558,"low":17390,"close":17415,"volume":7252},{"date":"2024-10-24","open":17494,"high":17494,"low":17410,"close":17410,"volume":9029},{"date":"2024-10-25","open":17463,"high":17478,"low":17369,"close":17454,"volume":4473},{"date":"2024-10-28","open":17326,"high":17326,"low":17182,"close":17286,"volume":4512},{"date":"2024-10-29","open":17484,"high":17484,"low":17375,"close":17464,"volume":3874},{"date":"2024-10-30","open":17257,"high":17257,"low":17144,"close":17149,"volume":6174},{"date":"2024-10-31","open":17374,"high":17379,"low":17275,"close":17340,"volume":7374},{"date":"2024-11-01","open":17300,"high":17439,"low":17300,"close":17434,"volume":4020},{"date":"2024-11-04","open":17286,"high":17286,"low":17162,"close":17197,"volume":3365},{"date":"2024-11-05","open":17248,"high":17248,"low":17139,"close":17248,"volume":2300},{"date":"2024-11-06","open":17524,"high":17524,"low":17336,"close":17355,"volume":3965},{"date":"2024-11-07","open":17925,"high":17925,"low":17791,"close":17910,"volume":12081},{"date":"2024-11-08","open":17811,"high":17811,"low":17662,"close":17672,"volume":5818},{"date":"2024-11-11","open":17681,"high":17830,"low":17681,"close":17830,"volume":6783},{"date":"2024-11-12","open":17910,"high":17915,"low":17851,"close":17870,"volume":7581},{"date":"2024-11-13","open":17587,"high":17855,"low":17587,"close":17751,"volume":3723},{"date":"2024-11-14","open":17751,"high":17855,"low":17736,"close":17850,"volume":4618},{"date":"2024-11-15","open":17811,"high":17811,"low":17697,"close":17801,"volume":4107},{"date":"2024-11-18","open":17795,"high":17864,"low":17751,"close":17820,"volume":1636},{"date":"2024-11-19","open":17983,"high":17988,"low":17835,"close":17835,"volume":6500},{"date":"2024-11-20","open":17836,"high":17915,"low":17791,"close":17895,"volume":3369},{"date":"2024-11-21","open":17805,"high":17944,"low":17805,"close":17944,"volume":3854},{"date":"2024-11-22","open":17964,"high":18202,"low":17964,"close":18187,"volume":9754},{"date":"2024-11-25","open":18359,"high":18359,"low":18191,"close":18345,"volume":9939},{"date":"2024-11-26","open":18384,"high":18513,"low":18384,"close":18513,"volume":12914},{"date":"2024-11-27","open":18534,"high":18534,"low":18380,"close":18504,"volume":9315},{"date":"2024-11-28","open":18514,"high":18514,"low":18479,"close":18489,"volume":3374},{"date":"2024-11-29","open":18514,"high":18514,"low":18415,"close":18484,"volume":7569},{"date":"2024-12-02","open":18499,"high":18499,"low":18400,"close":18494,"volume":6846},{"date":"2024-12-03","open":18494,"high":18499,"low":18138,"close":18291,"volume":7120},{"date":"2024-12-04","open":18291,"high":18291,"low":18063,"close":18187,"volume":7708},{"date":"2024-12-05","open":19701,"high":19701,"low":17994,"close":18112,"volume":7815},{"date":"2024-12-06","open":18112,"high":18137,"low":18112,"close":18137,"volume":2915},{"date":"2024-12-09","open":18102,"high":18102,"low":17909,"close":18028,"volume":5693},{"date":"2024-12-10","open":17925,"high":17925,"low":17761,"close":17796,"volume":11800},{"date":"2024-12-11","open":17796,"high":17851,"low":17638,"close":17796,"volume":1901},{"date":"2024-12-12","open":17752,"high":17752,"low":17578,"close":17692,"volume":6557},{"date":"2024-12-13","open":17687,"high":17687,"low":17544,"close":17662,"volume":3774},{"date":"2024-12-16","open":17642,"high":17642,"low":17518,"close":17642,"volume":5147},{"date":"2024-12-17","open":17543,"high":17543,"low":17414,"close":17434,"volume":11413},{"date":"2024-12-18","open":17390,"high":17390,"low":17281,"close":17291,"volume":6391},{"date":"2024-12-19","open":16870,"high":16890,"low":16831,"close":16890,"volume":11411},{"date":"2024-12-20","open":16830,"high":16835,"low":16468,"close":16835,"volume":7050},{"date":"2024-12-23","open":17062,"high":17062,"low":16909,"close":17048,"volume":5338},{"date":"2024-12-24","open":17088,"high":17776,"low":16915,"close":17098,"volume":8406},{"date":"2024-12-26","open":17222,"high":17222,"low":17083,"close":17197,"volume":7418},{"date":"2024-12-27","open":17207,"high":17212,"low":17172,"close":17177,"volume":7615},{"date":"2024-12-30","open":17123,"high":17123,"low":16994,"close":17108,"volume":4999},{"date":"2025-01-02","open":17019,"high":17019,"low":16895,"close":17019,"volume":12554},{"date":"2025-01-03","open":16989,"high":16989,"low":16940,"close":16989,"volume":3520},{"date":"2025-01-06","open":16989,"high":17088,"low":16989,"close":17083,"volume":5825},{"date":"2025-01-07","open":17083,"high":17083,"low":16851,"close":16954,"volume":2232},{"date":"2025-01-08","open":16949,"high":16953,"low":16835,"close":16924,"volume":3948},{"date":"2025-01-09","open":16959,"high":16959,"low":16836,"close":16910,"volume":4726},{"date":"2025-01-10","open":16910,"high":16950,"low":16846,"close":16910,"volume":3613},{"date":"2025-01-13","open":17123,"high":17123,"low":16539,"close":16677,"volume":4437},{"date":"2025-01-14","open":16771,"high":16771,"low":16618,"close":16672,"volume":5891},{"date":"2025-01-15","open":16707,"high":16920,"low":16707,"close":16880,"volume":3232},{"date":"2025-01-16","open":17122,"high":17211,"low":16909,"close":17142,"volume":2942},{"date":"2025-01-17","open":17222,"high":17326,"low":17217,"close":17256,"volume":7347},{"date":"2025-01-20","open":17291,"high":17474,"low":17276,"close":17370,"volume":9116},{"date":"2025-01-21","open":17463,"high":17463,"low":17379,"close":17444,"volume":6315},{"date":"2025-01-22","open":17509,"high":17628,"low":17509,"close":17568,"volume":14724},{"date":"2025-01-23","open":17410,"high":17410,"low":17247,"close":17370,"volume":8100},{"date":"2025-01-24","open":17573,"high":17573,"low":17316,"close":17385,"volume":5568},{"date":"2025-01-31","open":17588,"high":17588,"low":17440,"close":17509,"volume":6389},{"date":"2025-02-03","open":17449,"high":17449,"low":17057,"close":17335,"volume":10198},{"date":"2025-02-04","open":17385,"high":17385,"low":17247,"close":17281,"volume":4143},{"date":"2025-02-05","open":17281,"high":17321,"low":17232,"close":17291,"volume":3231},{"date":"2025-02-06","open":17286,"high":17425,"low":17286,"close":17360,"volume":5695},{"date":"2025-02-07","open":17440,"high":17440,"low":17346,"close":17380,"volume":3954},{"date":"2025-02-10","open":17379,"high":17379,"low":17295,"close":17330,"volume":2994},{"date":"2025-02-11","open":17384,"high":17384,"low":17236,"close":17350,"volume":6138},{"date":"2025-02-12","open":17435,"high":17459,"low":17351,"close":17365,"volume":6338},{"date":"2025-02-13","open":17351,"high":17365,"low":17266,"close":17311,"volume":6055},{"date":"2025-02-14","open":17513,"high":17528,"low":17414,"close":17439,"volume":7809},{"date":"2025-02-17","open":17518,"high":17518,"low":17399,"close":17434,"volume":6318},{"date":"2025-02-18","open":17434,"high":17478,"low":17414,"close":17424,"volume":5813},{"date":"2025-02-19","open":17707,"high":17707,"low":17568,"close":17573,"volume":3702},{"date":"2025-02-20","open":17633,"high":17692,"low":17633,"close":17657,"volume":20796},{"date":"2025-02-21","open":17656,"high":17726,"low":17607,"close":17726,"volume":11951},{"date":"2025-02-24","open":17686,"high":17686,"low":17518,"close":17543,"volume":7091},{"date":"2025-02-25","open":17747,"high":17747,"low":17549,"close":17603,"volume":4430},{"date":"2025-02-26","open":17661,"high":17661,"low":17567,"close":17622,"volume":3687},{"date":"2025-02-27","open":17425,"high":17638,"low":17425,"close":17558,"volume":4568},{"date":"2025-02-28","open":17573,"high":17573,"low":17479,"close":17484,"volume":3306},{"date":"2025-03-04","open":17731,"high":17731,"low":17592,"close":17652,"volume":8282},{"date":"2025-03-05","open":17296,"high":17296,"low":17128,"close":17177,"volume":4039},{"date":"2025-03-06","open":17177,"high":17786,"low":16732,"close":17182,"volume":10125},{"date":"2025-03-07","open":17062,"high":17171,"low":16988,"close":17127,"volume":6653},{"date":"2025-03-10","open":17311,"high":17311,"low":17187,"close":17202,"volume":9526},{"date":"2025-03-11","open":17192,"high":17192,"low":17058,"close":17088,"volume":7008},{"date":"2025-03-12","open":16989,"high":16989,"low":16855,"close":16865,"volume":1714},{"date":"2025-03-13","open":16831,"high":16875,"low":16752,"close":16801,"volume":3082},{"date":"2025-03-14","open":16751,"high":16830,"low":16716,"close":16741,"volume":3898},{"date":"2025-03-17","open":16855,"high":17138,"low":16855,"close":17014,"volume":6432},{"date":"2025-03-18","open":17346,"high":17346,"low":17182,"close":17182,"volume":7324},{"date":"2025-03-19","open":17172,"high":17232,"low":16920,"close":17182,"volume":4100},{"date":"2025-03-20","open":17187,"high":17400,"low":16930,"close":17212,"volume":3340},{"date":"2025-03-21","open":17211,"high":17359,"low":17156,"close":17325,"volume":161123},{"date":"2025-03-24","open":17331,"high":17331,"low":17113,"close":17192,"volume":5051},{"date":"2025-03-25","open":17389,"high":17404,"low":17191,"close":17340,"volume":2236},{"date":"2025-03-26","open":17306,"high":17306,"low":17212,"close":17276,"volume":1860},{"date":"2025-03-27","open":17345,"high":17394,"low":17315,"close":17325,"volume":2112},{"date":"2025-03-28","open":17098,"high":17380,"low":17098,"close":17360,"volume":4133},{"date":"2025-03-31","open":17241,"high":17241,"low":17166,"close":17241,"volume":1507},{"date":"2025-04-01","open":17435,"high":17435,"low":17326,"close":17415,"volume":2578},{"date":"2025-04-02","open":17405,"high":17405,"low":17316,"close":17385,"volume":1665},{"date":"2025-04-03","open":17449,"high":17449,"low":17305,"close":17424,"volume":2529},{"date":"2025-04-04","open":16830,"high":16830,"low":16602,"close":16741,"volume":3176},{"date":"2025-04-07","open":15855,"high":15855,"low":15509,"close":15826,"volume":6372},{"date":"2025-04-08","open":15875,"high":15875,"low":15613,"close":15618,"volume":3511},{"date":"2025-04-09","open":15385,"high":15385,"low":15192,"close":15331,"volume":2870},{"date":"2025-04-10","open":16034,"high":16281,"low":16034,"close":16281,"volume":3433},{"date":"2025-04-11","open":16281,"high":16281,"low":15692,"close":15821,"volume":2981},{"date":"2025-04-14","open":16276,"high":16276,"low":15920,"close":16053,"volume":2512},{"date":"2025-04-15","open":16306,"high":16321,"low":16187,"close":16197,"volume":3155},{"date":"2025-04-16","open":16290,"high":16290,"low":16142,"close":16142,"volume":3177},{"date":"2025-04-17","open":16148,"high":16148,"low":16039,"close":16073,"volume":1648},{"date":"2025-04-18","open":16370,"high":16370,"low":16083,"close":16167,"volume":714},{"date":"2025-04-21","open":16266,"high":16266,"low":16162,"close":16251,"volume":735},{"date":"2025-04-22","open":15989,"high":15989,"low":15855,"close":15989,"volume":5382},{"date":"2025-04-23","open":16415,"high":16420,"low":16311,"close":16410,"volume":8447},{"date":"2025-04-24","open":16483,"high":16483,"low":16394,"close":16429,"volume":2110},{"date":"2025-04-25","open":16643,"high":16643,"low":16469,"close":16593,"volume":3167},{"date":"2025-04-28","open":16557,"high":16572,"low":16389,"close":16439,"volume":4613},{"date":"2025-04-29","open":16454,"high":16623,"low":16454,"close":16613,"volume":3556},{"date":"2025-04-30","open":16696,"high":16726,"low":16617,"close":16726,"volume":2580},{"date":"2025-05-02","open":16583,"high":16588,"low":16494,"close":16588,"volume":7622},{"date":"2025-05-07","open":16752,"high":16836,"low":16598,"close":16667,"volume":1301},{"date":"2025-05-08","open":16781,"high":16781,"low":16633,"close":16702,"volume":8197},{"date":"2025-05-09","open":16702,"high":16771,"low":16687,"close":16766,"volume":2232},{"date":"2025-05-12","open":16746,"high":16746,"low":16681,"close":16741,"volume":6450},{"date":"2025-05-13","open":16925,"high":17029,"low":16925,"close":16989,"volume":3905},{"date":"2025-05-14","open":17068,"high":17321,"low":16964,"close":16979,"volume":2732},{"date":"2025-05-15","open":16910,"high":16910,"low":16771,"close":16870,"volume":2124},{"date":"2025-05-16","open":16930,"high":17083,"low":16930,"close":17068,"volume":4998},{"date":"2025-05-19","open":17087,"high":17265,"low":17087,"close":17152,"volume":10838},{"date":"2025-05-20","open":17255,"high":17260,"low":17156,"close":17221,"volume":1751},{"date":"2025-05-21","open":17226,"high":17226,"low":17122,"close":17127,"volume":5334},{"date":"2025-05-22","open":17078,"high":17385,"low":16430,"close":16801,"volume":3026},{"date":"2025-05-23","open":16766,"high":16766,"low":16657,"close":16766,"volume":4690},{"date":"2025-05-26","open":16682,"high":16791,"low":16682,"close":16791,"volume":2843},{"date":"2025-05-27","open":16821,"high":16821,"low":16687,"close":16771,"volume":2121},{"date":"2025-05-28","open":16800,"high":17008,"low":16800,"close":16944,"volume":1804},{"date":"2025-05-29","open":16836,"high":16836,"low":16692,"close":16796,"volume":6172},{"date":"2025-05-30","open":16801,"high":16880,"low":16727,"close":16781,"volume":5118},{"date":"2025-06-02","open":16875,"high":16880,"low":16811,"close":16811,"volume":10179},{"date":"2025-06-04","open":16831,"high":16940,"low":16831,"close":16915,"volume":3053},{"date":"2025-06-05","open":17415,"high":17415,"low":16712,"close":16756,"volume":1182},{"date":"2025-06-09","open":16934,"high":16934,"low":16830,"close":16835,"volume":56239},{"date":"2025-06-10","open":16920,"high":16925,"low":16831,"close":16905,"volume":3625},{"date":"2025-06-11","open":16949,"high":17028,"low":16944,"close":16949,"volume":7125},{"date":"2025-06-12","open":16968,"high":16983,"low":16914,"close":16939,"volume":1070},{"date":"2025-06-13","open":16953,"high":17053,"low":16953,"close":17043,"volume":5556},{"date":"2025-06-16","open":16945,"high":16945,"low":16761,"close":16781,"volume":3062},{"date":"2025-06-17","open":16939,"high":16949,"low":16840,"close":16845,"volume":2323},{"date":"2025-06-18","open":16850,"high":16850,"low":16706,"close":16736,"volume":2922},{"date":"2025-06-19","open":16742,"high":16841,"low":16648,"close":16761,"volume":8872},{"date":"2025-06-20","open":16662,"high":16776,"low":16662,"close":16756,"volume":5543},{"date":"2025-06-23","open":16732,"high":16831,"low":16732,"close":16796,"volume":4732},{"date":"2025-06-24","open":16915,"high":17024,"low":16806,"close":16989,"volume":6272},{"date":"2025-06-25","open":16953,"high":17112,"low":16953,"close":17043,"volume":5359},{"date":"2025-06-26","open":17044,"high":17044,"low":16836,"close":16875,"volume":2655},{"date":"2025-06-27","open":17092,"high":17092,"low":17003,"close":17023,"volume":2794},{"date":"2025-06-30","open":17029,"high":17088,"low":17029,"close":17068,"volume":4487},{"date":"2025-07-01","open":17078,"high":17202,"low":17078,"close":17192,"volume":3764},{"date":"2025-07-02","open":17389,"high":17533,"low":17389,"close":17533,"volume":6982},{"date":"2025-07-03","open":17543,"high":17637,"low":17538,"close":17538,"volume":11632},{"date":"2025-07-04","open":17593,"high":17638,"low":17593,"close":17608,"volume":10313},{"date":"2025-07-07","open":17702,"high":17702,"low":17603,"close":17692,"volume":1459},{"date":"2025-07-08","open":17528,"high":17533,"low":17434,"close":17449,"volume":7059},{"date":"2025-07-09","open":17498,"high":17538,"low":17498,"close":17538,"volume":3570},{"date":"2025-07-10","open":17958,"high":17958,"low":17478,"close":17543,"volume":6288},{"date":"2025-07-11","open":17964,"high":17964,"low":17568,"close":17677,"volume":4357},{"date":"2025-07-14","open":17667,"high":17667,"low":17494,"close":17558,"volume":3997},{"date":"2025-07-15","open":17915,"high":17915,"low":17504,"close":17568,"volume":3920},{"date":"2025-07-16","open":17567,"high":17567,"low":17202,"close":17316,"volume":3797},{"date":"2025-07-17","open":17316,"high":17415,"low":17316,"close":17375,"volume":4454},{"date":"2025-07-18","open":17880,"high":17880,"low":17331,"close":17355,"volume":15116},{"date":"2025-07-21","open":17760,"high":17760,"low":17419,"close":17434,"volume":3805},{"date":"2025-07-22","open":17439,"high":17513,"low":17379,"close":17419,"volume":4709},{"date":"2025-07-23","open":17643,"high":17781,"low":17484,"close":17692,"volume":8965},{"date":"2025-07-24","open":17950,"high":17950,"low":17776,"close":17776,"volume":4019},{"date":"2025-07-25","open":17939,"high":17939,"low":17622,"close":17751,"volume":5722},{"date":"2025-07-28","open":17732,"high":17831,"low":17722,"close":17796,"volume":3342},{"date":"2025-07-29","open":17795,"high":17795,"low":17548,"close":17622,"volume":3754},{"date":"2025-07-30","open":17598,"high":17697,"low":17573,"close":17667,"volume":8110},{"date":"2025-07-31","open":17661,"high":17661,"low":17394,"close":17444,"volume":3422},{"date":"2025-08-01","open":17444,"high":17444,"low":17320,"close":17340,"volume":4581},{"date":"2025-08-04","open":17370,"high":17370,"low":17281,"close":17306,"volume":2209},{"date":"2025-08-05","open":17375,"high":17499,"low":17370,"close":17380,"volume":3643},{"date":"2025-08-06","open":17384,"high":17914,"low":17384,"close":17429,"volume":4220},{"date":"2025-08-07","open":17414,"high":17429,"low":17350,"close":17350,"volume":3197},{"date":"2025-08-08","open":17425,"high":17469,"low":17400,"close":17405,"volume":2656},{"date":"2025-08-11","open":17919,"high":17919,"low":17439,"close":17449,"volume":4784},{"date":"2025-08-12","open":17449,"high":17919,"low":17389,"close":17419,"volume":5241},{"date":"2025-08-13","open":17875,"high":17875,"low":17568,"close":17603,"volume":13851},{"date":"2025-08-14","open":17756,"high":17979,"low":17514,"close":17667,"volume":80605},{"date":"2025-08-18","open":17702,"high":17791,"low":17549,"close":17707,"volume":63857},{"date":"2025-08-19","open":17979,"high":17979,"low":17667,"close":17692,"volume":6620},{"date":"2025-08-20","open":17755,"high":17944,"low":17755,"close":17820,"volume":10313},{"date":"2025-08-21","open":17836,"high":17984,"low":17836,"close":17895,"volume":2642},{"date":"2025-08-22","open":18097,"high":18097,"low":17825,"close":17845,"volume":2227},{"date":"2025-08-25","open":18211,"high":18265,"low":17335,"close":18241,"volume":10310},{"date":"2025-08-26","open":18261,"high":18261,"low":18088,"close":18088,"volume":2182},{"date":"2025-08-27","open":18504,"high":18504,"low":18078,"close":18078,"volume":4739},{"date":"2025-08-28","open":18118,"high":18474,"low":18118,"close":18192,"volume":3415},{"date":"2025-08-29","open":18306,"high":18306,"low":18024,"close":18088,"volume":7615},{"date":"2025-09-01","open":18315,"high":18315,"low":18112,"close":18216,"volume":7629},{"date":"2025-09-02","open":18295,"high":18295,"low":18161,"close":18256,"volume":2854},{"date":"2025-09-03","open":18781,"high":18781,"low":18063,"close":18157,"volume":4278},{"date":"2025-09-04","open":18553,"high":18553,"low":18053,"close":18152,"volume":4734},{"date":"2025-09-05","open":18559,"high":18559,"low":18148,"close":18207,"volume":6189},{"date":"2025-09-08","open":18549,"high":18549,"low":18128,"close":18266,"volume":9788},{"date":"2025-09-09","open":18559,"high":18559,"low":18029,"close":18172,"volume":4002},{"date":"2025-09-10","open":18152,"high":18562,"low":18062,"close":18112,"volume":3099},{"date":"2025-09-11","open":18559,"high":18559,"low":18073,"close":18162,"volume":3188},{"date":"2025-09-12","open":18231,"high":18369,"low":18211,"close":18246,"volume":6487},{"date":"2025-09-15","open":18247,"high":18271,"low":18029,"close":18157,"volume":8416},{"date":"2025-09-16","open":18237,"high":18237,"low":18034,"close":18078,"volume":3117},{"date":"2025-09-17","open":18019,"high":18073,"low":17935,"close":17979,"volume":4292},{"date":"2025-09-18","open":18039,"high":18162,"low":18029,"close":18063,"volume":5603},{"date":"2025-09-19","open":18499,"high":18499,"low":18103,"close":18197,"volume":6598},{"date":"2025-09-22","open":18019,"high":18177,"low":18019,"close":18088,"volume":7259},{"date":"2025-09-23","open":18083,"high":18083,"low":18034,"close":18058,"volume":4949},{"date":"2025-09-24","open":18122,"high":18256,"low":18122,"close":18152,"volume":6454},{"date":"2025-09-25","open":18157,"high":18301,"low":18157,"close":18167,"volume":3706},{"date":"2025-09-26","open":18162,"high":18162,"low":18034,"close":18103,"volume":2852},{"date":"2025-09-29","open":18394,"high":18394,"low":18216,"close":18315,"volume":2606},{"date":"2025-09-30","open":18315,"high":18795,"low":18201,"close":18226,"volume":3955},{"date":"2025-10-01","open":18544,"high":18544,"low":18281,"close":18296,"volume":5062},{"date":"2025-10-02","open":18331,"high":18439,"low":18331,"close":18409,"volume":3717},{"date":"2025-10-10","open":18410,"high":18464,"low":16831,"close":18093,"volume":9437},{"date":"2025-10-13","open":18093,"high":18093,"low":17447,"close":17860,"volume":6850},{"date":"2025-10-14","open":18171,"high":18171,"low":17884,"close":17934,"volume":6433},{"date":"2025-10-15","open":17939,"high":18226,"low":17939,"close":18147,"volume":7361},{"date":"2025-10-16","open":18182,"high":18286,"low":18148,"close":18182,"volume":5362},{"date":"2025-10-17","open":18167,"high":18167,"low":17786,"close":17905,"volume":3486},{"date":"2025-10-20","open":18424,"high":18424,"low":18018,"close":18033,"volume":3080},{"date":"2025-10-21","open":18058,"high":18281,"low":18058,"close":18157,"volume":7237},{"date":"2025-10-22","open":18370,"high":18370,"low":18162,"close":18172,"volume":3901},{"date":"2025-10-23","open":18172,"high":18266,"low":18148,"close":18162,"volume":2374},{"date":"2025-10-24","open":18266,"high":18266,"low":18172,"close":18182,"volume":2214},{"date":"2025-10-27","open":18320,"high":18364,"low":18310,"close":18340,"volume":5761},{"date":"2025-10-28","open":18305,"high":18439,"low":18305,"close":18325,"volume":3304},{"date":"2025-10-29","open":18128,"high":18291,"low":18128,"close":18177,"volume":4072},{"date":"2025-10-30","open":18202,"high":18202,"low":18024,"close":18098,"volume":7048},{"date":"2025-10-31","open":18097,"high":18097,"low":17904,"close":18033,"volume":6136},{"date":"2025-11-03","open":18508,"high":18508,"low":17874,"close":17939,"volume":3263,"rsi_14":50.18,"sma_20":18134.95,"sma_60":18011.83,"sma_120":17581.4},{"date":"2025-11-04","open":17935,"high":17935,"low":17786,"close":17786,"volume":4828,"rsi_14":36.31,"sma_20":18112.9,"sma_60":18019.83,"sma_120":17590.43},{"date":"2025-11-05","open":17760,"high":17780,"low":17726,"close":17751,"volume":7488,"rsi_14":33.74,"sma_20":18085.7,"sma_60":18026.03,"sma_120":17598.65},{"date":"2025-11-06","open":17845,"high":17929,"low":17820,"close":17820,"volume":5984,"rsi_14":46.23,"sma_20":18056.25,"sma_60":18032.55,"sma_120":17607.64},{"date":"2025-11-07","open":17800,"high":18107,"low":17790,"close":17830,"volume":3927,"rsi_14":39.8,"sma_20":18043.15,"sma_60":18040.55,"sma_120":17614.66},{"date":"2025-11-10","open":17925,"high":18054,"low":17925,"close":17984,"volume":3572,"rsi_14":41.56,"sma_20":18049.35,"sma_60":18050.2,"sma_120":17623.03},{"date":"2025-11-11","open":17989,"high":18148,"low":17989,"close":18063,"volume":3626,"rsi_14":45.0,"sma_20":18055.75,"sma_60":18060.42,"sma_120":17632.97},{"date":"2025-11-12","open":18156,"high":18320,"low":18156,"close":18216,"volume":6153,"rsi_14":52.23,"sma_20":18059.2,"sma_60":18073.7,"sma_120":17642.55},{"date":"2025-11-13","open":18320,"high":18320,"low":18226,"close":18231,"volume":3479,"rsi_14":52.04,"sma_20":18061.7,"sma_60":18084.18,"sma_120":17651.54},{"date":"2025-11-14","open":18227,"high":18227,"low":18068,"close":18078,"volume":3909,"rsi_14":39.25,"sma_20":18070.35,"sma_60":18091.03,"sma_120":17658.67},{"date":"2025-11-17","open":18077,"high":18142,"low":18008,"close":18132,"volume":8412,"rsi_14":42.36,"sma_20":18075.3,"sma_60":18098.13,"sma_120":17667.05},{"date":"2025-11-18","open":18320,"high":18320,"low":17805,"close":17825,"volume":1545,"rsi_14":37.65,"sma_20":18058.75,"sma_60":18100.37,"sma_120":17675.59},{"date":"2025-11-19","open":18306,"high":18306,"low":17875,"close":17890,"volume":1201,"rsi_14":42.6,"sma_20":18044.65,"sma_60":18101.52,"sma_120":17684.96},{"date":"2025-11-20","open":17885,"high":17885,"low":17737,"close":17806,"volume":3288,"rsi_14":42.01,"sma_20":18026.85,"sma_60":18100.03,"sma_120":17693.42},{"date":"2025-11-21","open":17796,"high":18806,"low":17588,"close":17667,"volume":26643,"rsi_14":40.72,"sma_20":18001.1,"sma_60":18097.05,"sma_120":17700.88},{"date":"2025-11-24","open":18191,"high":18191,"low":17914,"close":17924,"volume":5089,"rsi_14":54.41,"sma_20":17980.3,"sma_60":18091.77,"sma_120":17709.05},{"date":"2025-11-25","open":18058,"high":18058,"low":17974,"close":17974,"volume":3903,"rsi_14":56.98,"sma_20":17962.7,"sma_60":18089.87,"sma_120":17718.87},{"date":"2025-11-26","open":18177,"high":18296,"low":18177,"close":18187,"volume":3288,"rsi_14":60.55,"sma_20":17963.2,"sma_60":18091.68,"sma_120":17730.58},{"date":"2025-11-27","open":18315,"high":18449,"low":18315,"close":18320,"volume":5183,"rsi_14":66.49,"sma_20":17983.5,"sma_60":18096.88,"sma_120":17744.69},{"date":"2025-11-28","open":18330,"high":18439,"low":18315,"close":18365,"volume":1893,"rsi_14":64.61,"sma_20":18009.25,"sma_60":18104.57,"sma_120":17758.31},{"date":"2025-12-01","open":18375,"high":18523,"low":18375,"close":18419,"volume":9232,"rsi_14":64.17,"sma_20":18042.45,"sma_60":18111.02,"sma_120":17773.71},{"date":"2025-12-02","open":18419,"high":18419,"low":18241,"close":18350,"volume":3956,"rsi_14":58.68,"sma_20":18079.85,"sma_60":18115.63,"sma_120":17787.86},{"date":"2025-12-03","open":18350,"high":18350,"low":18073,"close":18103,"volume":4759,"rsi_14":51.26,"sma_20":18106.45,"sma_60":18117.75,"sma_120":17799.35},{"date":"2025-12-04","open":18167,"high":18241,"low":18157,"close":18162,"volume":1725,"rsi_14":56.77,"sma_20":18132.6,"sma_60":18120.93,"sma_120":17810.97},{"date":"2025-12-05","open":18162,"high":18276,"low":18147,"close":18187,"volume":1970,"rsi_14":56.1,"sma_20":18159.5,"sma_60":18123.63,"sma_120":17822.88},{"date":"2025-12-08","open":18182,"high":18286,"low":18142,"close":18197,"volume":9339,"rsi_14":66.87,"sma_20":18179.25,"sma_60":18125.52,"sma_120":17834.0},{"date":"2025-12-09","open":18197,"high":18197,"low":18103,"close":18147,"volume":2504,"rsi_14":63.51,"sma_20":18192.55,"sma_60":18128.13,"sma_120":17846.9},{"date":"2025-12-10","open":18147,"high":18207,"low":18147,"close":18177,"volume":3996,"rsi_14":67.6,"sma_20":18199.65,"sma_60":18132.23,"sma_120":17859.51},{"date":"2025-12-11","open":18365,"high":18469,"low":18301,"close":18325,"volume":4490,"rsi_14":76.61,"sma_20":18213.5,"sma_60":18138.02,"sma_120":17874.28},{"date":"2025-12-12","open":18464,"high":18583,"low":18464,"close":18523,"volume":1113,"rsi_14":75.72,"sma_20":18245.05,"sma_60":18145.72,"sma_120":17890.51},{"date":"2025-12-15","open":18707,"high":18707,"low":18479,"close":18573,"volume":3788,"rsi_14":75.74,"sma_20":18276.35,"sma_60":18155.75,"sma_120":17907.2},{"date":"2025-12-16","open":18573,"high":18573,"low":18375,"close":18424,"volume":3623,"rsi_14":64.43,"sma_20":18315.5,"sma_60":18164.6,"sma_120":17922.31},{"date":"2025-12-17","open":18419,"high":18449,"low":18355,"close":18424,"volume":1997,"rsi_14":54.59,"sma_20":18351.45,"sma_60":18175.1,"sma_120":17935.81},{"date":"2025-12-18","open":18424,"high":18563,"low":18424,"close":18499,"volume":3412,"rsi_14":55.74,"sma_20":18395.35,"sma_60":18185.45,"sma_120":17949.47},{"date":"2025-12-19","open":18499,"high":18513,"low":18400,"close":18504,"volume":3100,"rsi_14":53.78,"sma_20":18446.45,"sma_60":18193.65,"sma_120":17964.59},{"date":"2025-12-22","open":18504,"high":18533,"low":18504,"close":18528,"volume":2431,"rsi_14":58.33,"sma_20":18485.9,"sma_60":18204.08,"sma_120":17978.67},{"date":"2025-12-23","open":18078,"high":18548,"low":18078,"close":18513,"volume":2388,"rsi_14":74.56,"sma_20":18522.15,"sma_60":18214.77,"sma_120":17992.27},{"date":"2025-12-24","open":18513,"high":18513,"low":18375,"close":18449,"volume":2737,"rsi_14":67.06,"sma_20":18544.5,"sma_60":18222.78,"sma_120":18004.28},{"date":"2025-12-26","open":18999,"high":18999,"low":18439,"close":18558,"volume":4133,"rsi_14":70.05,"sma_20":18556.5,"sma_60":18232.4,"sma_120":18014.37},{"date":"2025-12-29","open":18745,"high":18950,"low":18460,"close":18495,"volume":2328,"rsi_14":54.89,"sma_20":18553.75,"sma_60":18238.92,"sma_120":18022.33},{"date":"2025-12-30","open":18495,"high":18695,"low":18405,"close":18425,"volume":8422,"rsi_14":53.97,"sma_20":18544.75,"sma_60":18240.72,"sma_120":18029.12},{"date":"2026-01-02","open":18970,"high":18970,"low":18350,"close":18485,"volume":6878,"rsi_14":55.1,"sma_20":18542.25,"sma_60":18245.0,"sma_120":18035.72},{"date":"2026-01-05","open":18485,"high":18615,"low":18485,"close":18595,"volume":6046,"rsi_14":53.59,"sma_20":18557.75,"sma_60":18249.97,"sma_120":18045.26},{"date":"2026-01-06","open":18535,"high":18720,"low":18535,"close":18690,"volume":4718,"rsi_14":49.07,"sma_20":18575.0,"sma_60":18254.62,"sma_120":18054.84},{"date":"2026-01-07","open":18900,"high":18900,"low":18750,"close":18805,"volume":4798,"rsi_14":51.97,"sma_20":18596.75,"sma_60":18266.47,"sma_120":18065.34},{"date":"2026-01-08","open":18800,"high":18800,"low":18440,"close":18440,"volume":8970,"rsi_14":43.75,"sma_20":18599.75,"sma_60":18276.12,"sma_120":18071.69},{"date":"2026-01-09","open":18705,"high":18845,"low":18705,"close":18800,"volume":1803,"rsi_14":55.52,"sma_20":18623.25,"sma_60":18290.52,"sma_120":18082.03},{"date":"2026-01-12","open":18805,"high":18870,"low":18730,"close":18730,"volume":4765,"rsi_14":51.31,"sma_20":18641.75,"sma_60":18300.2,"sma_120":18091.71},{"date":"2026-01-13","open":18900,"high":18900,"low":18720,"close":18770,"volume":4167,"rsi_14":52.29,"sma_20":18654.75,"sma_60":18309.98,"sma_120":18103.82},{"date":"2026-01-14","open":18770,"high":18835,"low":18770,"close":18800,"volume":4322,"rsi_14":52.42,"sma_20":18659.25,"sma_60":18324.88,"sma_120":18115.68},{"date":"2026-01-15","open":18815,"high":19115,"low":18815,"close":19115,"volume":10070,"rsi_14":60.1,"sma_20":18677.0,"sma_60":18342.88,"sma_120":18130.34},{"date":"2026-01-16","open":19125,"high":19270,"low":19125,"close":19270,"volume":12553,"rsi_14":64.8,"sma_20":18710.0,"sma_60":18361.42,"sma_120":18145.62},{"date":"2026-01-19","open":19270,"high":19270,"low":18875,"close":18910,"volume":7002,"rsi_14":53.44,"sma_20":18725.0,"sma_60":18373.7,"sma_120":18158.03},{"date":"2026-01-20","open":18910,"high":18965,"low":18835,"close":18870,"volume":10382,"rsi_14":58.58,"sma_20":18734.25,"sma_60":18385.48,"sma_120":18167.84},{"date":"2026-01-21","open":18860,"high":19010,"low":18860,"close":18965,"volume":4711,"rsi_14":62.22,"sma_20":18748.0,"sma_60":18398.52,"sma_120":18177.74},{"date":"2026-01-22","open":19190,"high":19400,"low":19190,"close":19365,"volume":7006,"rsi_14":67.25,"sma_20":18780.5,"sma_60":18415.57,"sma_120":18191.17},{"date":"2026-01-23","open":19365,"high":19365,"low":19225,"close":19290,"volume":3862,"rsi_14":63.82,"sma_20":18810.0,"sma_60":18431.62,"sma_120":18203.62},{"date":"2026-01-26","open":19290,"high":19455,"low":19000,"close":19185,"volume":3570,"rsi_14":59.8,"sma_20":18837.5,"sma_60":18448.4,"sma_120":18216.62},{"date":"2026-01-27","open":19200,"high":19375,"low":19200,"close":19375,"volume":9510,"rsi_14":60.96,"sma_20":18869.0,"sma_60":18469.67,"sma_120":18230.85},{"date":"2026-01-28","open":19170,"high":19505,"low":19165,"close":19475,"volume":15595,"rsi_14":72.16,"sma_20":18918.0,"sma_60":18493.67,"sma_120":18247.76},{"date":"2026-01-29","open":19475,"high":19710,"low":19340,"close":19500,"volume":5281,"rsi_14":67.5,"sma_20":18971.75,"sma_60":18519.65,"sma_120":18265.74},{"date":"2026-01-30","open":19500,"high":19700,"low":19285,"close":19335,"volume":5135,"rsi_14":64.44,"sma_20":19014.25,"sma_60":18545.45,"sma_120":18282.64},{"date":"2026-02-02","open":19340,"high":19475,"low":19145,"close":19175,"volume":9965,"rsi_14":59.14,"sma_20":19043.25,"sma_60":18569.15,"sma_120":18297.59},{"date":"2026-02-03","open":19375,"high":19695,"low":19375,"close":19605,"volume":5739,"rsi_14":65.39,"sma_20":19089.0,"sma_60":18598.87,"sma_120":18315.71},{"date":"2026-02-04","open":19655,"high":19790,"low":19655,"close":19755,"volume":2822,"rsi_14":63.06,"sma_20":19136.5,"sma_60":18630.92,"sma_120":18335.73},{"date":"2026-02-05","open":19895,"high":20090,"low":19765,"close":20025,"volume":6752,"rsi_14":64.72,"sma_20":19215.75,"sma_60":18664.92,"sma_120":18357.56},{"date":"2026-02-06","open":19265,"high":19770,"low":19265,"close":19770,"volume":9072,"rsi_14":67.48,"sma_20":19264.25,"sma_60":18693.35,"sma_120":18376.88},{"date":"2026-02-09","open":19890,"high":20280,"low":19890,"close":20155,"volume":4650,"rsi_14":72.91,"sma_20":19335.5,"sma_60":18725.63,"sma_120":18399.67},{"date":"2026-02-10","open":20155,"high":20155,"low":19990,"close":20005,"volume":8072,"rsi_14":68.18,"sma_20":19397.25,"sma_60":18755.17,"sma_120":18419.67},{"date":"2026-02-11","open":20220,"high":20280,"low":20070,"close":20245,"volume":7344,"rsi_14":66.3,"sma_20":19469.5,"sma_60":18791.27,"sma_120":18441.15},{"date":"2026-02-12","open":20250,"high":20310,"low":20250,"close":20310,"volume":2257,"rsi_14":68.96,"sma_20":19529.25,"sma_60":18827.53,"sma_120":18462.83},{"date":"2026-02-13","open":20310,"high":20520,"low":20090,"close":20090,"volume":6017,"rsi_14":66.13,"sma_20":19570.25,"sma_60":18865.25,"sma_120":18482.81},{"date":"2026-02-19","open":20535,"high":20535,"low":20115,"close":20175,"volume":9506,"rsi_14":64.81,"sma_20":19633.5,"sma_60":18903.32,"sma_120":18502.42},{"date":"2026-02-20","open":20185,"high":20300,"low":20150,"close":20255,"volume":9351,"rsi_14":64.55,"sma_20":19702.75,"sma_60":18944.12,"sma_120":18522.08},{"date":"2026-02-23","open":20260,"high":20260,"low":20025,"close":20055,"volume":4691,"rsi_14":59.72,"sma_20":19757.25,"sma_60":18983.9,"sma_120":18540.47},{"date":"2026-02-24","open":20055,"high":20170,"low":20005,"close":20135,"volume":4177,"rsi_14":64.44,"sma_20":19795.75,"sma_60":19020.72,"sma_120":18556.24},{"date":"2026-02-25","open":20240,"high":20240,"low":20020,"close":20115,"volume":4099,"rsi_14":67.87,"sma_20":19837.0,"sma_60":19056.38,"sma_120":18573.12},{"date":"2026-02-26","open":20535,"high":20535,"low":20075,"close":20130,"volume":4675,"rsi_14":61.85,"sma_20":19884.25,"sma_60":19088.75,"sma_120":18590.22},{"date":"2026-02-27","open":20130,"high":20225,"low":20115,"close":20145,"volume":13229,"rsi_14":59.38,"sma_20":19922.75,"sma_60":19116.08,"sma_120":18606.48},{"date":"2026-03-03","open":20145,"high":20145,"low":19700,"close":19970,"volume":12543,"rsi_14":48.61,"sma_20":19947.5,"sma_60":19139.75,"sma_120":18622.16},{"date":"2026-03-04","open":18925,"high":19935,"low":18925,"close":19650,"volume":12145,"rsi_14":47.07,"sma_20":19955.0,"sma_60":19157.17,"sma_120":18634.09},{"date":"2026-03-05","open":19660,"high":20075,"low":19660,"close":19925,"volume":12742,"rsi_14":44.07,"sma_20":19984.5,"sma_60":19180.33,"sma_120":18647.98},{"date":"2026-03-06","open":19920,"high":19920,"low":19735,"close":19805,"volume":10973,"rsi_14":44.76,"sma_20":20016.0,"sma_60":19205.67,"sma_120":18661.71},{"date":"2026-03-09","open":19800,"high":19800,"low":19140,"close":19165,"volume":6296,"rsi_14":26.62,"sma_20":19994.0,"sma_60":19219.33,"sma_120":18670.13},{"date":"2026-03-10","open":19560,"high":19560,"low":19460,"close":19520,"volume":5748,"rsi_14":34.81,"sma_20":19982.25,"sma_60":19238.5,"sma_120":18681.07},{"date":"2026-03-11","open":19685,"high":19685,"low":19505,"close":19560,"volume":3701,"rsi_14":39.05,"sma_20":19959.0,"sma_60":19258.17,"sma_120":18691.84},{"date":"2026-03-12","open":19560,"high":19560,"low":19090,"close":19285,"volume":4542,"rsi_14":32.95,"sma_20":19934.75,"sma_60":19274.08,"sma_120":18701.11},{"date":"2026-03-13","open":19285,"high":19435,"low":19285,"close":19415,"volume":1390,"rsi_14":34.21,"sma_20":19897.75,"sma_60":19291.67,"sma_120":18711.95},{"date":"2026-03-16","open":19420,"high":19530,"low":19420,"close":19460,"volume":2712,"rsi_14":38.12,"sma_20":19870.5,"sma_60":19307.5,"sma_120":18722.76},{"date":"2026-03-17","open":19660,"high":19660,"low":19250,"close":19390,"volume":3071,"rsi_14":35.07,"sma_20":19827.75,"sma_60":19318.83,"sma_120":18732.28},{"date":"2026-03-18","open":19600,"high":19710,"low":19525,"close":19665,"volume":6590,"rsi_14":41.82,"sma_20":19795.5,"sma_60":19333.92,"sma_120":18744.83},{"date":"2026-03-19","open":19665,"high":19665,"low":19280,"close":19310,"volume":2348,"rsi_14":36.73,"sma_20":19756.5,"sma_60":19345.58,"sma_120":18755.09},{"date":"2026-03-20","open":19310,"high":19700,"low":19250,"close":19275,"volume":2531,"rsi_14":36.01,"sma_20":19711.5,"sma_60":19356.67,"sma_120":18765.88},{"date":"2026-03-23","open":19275,"high":19275,"low":18775,"close":18775,"volume":3994,"rsi_14":32.61,"sma_20":19637.5,"sma_60":19358.17,"sma_120":18771.81},{"date":"2026-03-24","open":19055,"high":19200,"low":19005,"close":19085,"volume":2972,"rsi_14":41.75,"sma_20":19589.0,"sma_60":19364.75,"sma_120":18779.2},{"date":"2026-03-25","open":19280,"high":19550,"low":19280,"close":19425,"volume":1846,"rsi_14":42.84,"sma_20":19553.5,"sma_60":19376.58,"sma_120":18790.33},{"date":"2026-03-26","open":19425,"high":19455,"low":19290,"close":19310,"volume":2677,"rsi_14":42.9,"sma_20":19513.25,"sma_60":19386.75,"sma_120":18800.76},{"date":"2026-03-27","open":19310,"high":19625,"low":19310,"close":19620,"volume":2775,"rsi_14":57.21,"sma_20":19487.75,"sma_60":19403.17,"sma_120":18812.97},{"date":"2026-03-30","open":19040,"high":19400,"low":19030,"close":19375,"volume":3973,"rsi_14":47.62,"sma_20":19449.25,"sma_60":19413.67,"sma_120":18823.03},{"date":"2026-03-31","open":19300,"high":19680,"low":19300,"close":19615,"volume":2585,"rsi_14":50.85,"sma_20":19431.5,"sma_60":19432.33,"sma_120":18835.62},{"date":"2026-04-01","open":19850,"high":20270,"low":19615,"close":19745,"volume":4401,"rsi_14":57.42,"sma_20":19436.25,"sma_60":19454.33,"sma_120":18847.53},{"date":"2026-04-02","open":20335,"high":20450,"low":19215,"close":19255,"volume":5400,"rsi_14":47.69,"sma_20":19402.75,"sma_60":19467.17,"sma_120":18856.08},{"date":"2026-04-03","open":19270,"high":19715,"low":19270,"close":19660,"volume":4543,"rsi_14":52.62,"sma_20":19395.5,"sma_60":19484.92,"sma_120":18867.44},{"date":"2026-04-06","open":19660,"high":19760,"low":19540,"close":19690,"volume":2387,"rsi_14":53.97,"sma_20":19421.75,"sma_60":19501.58,"sma_120":18878.1},{"date":"2026-04-07","open":19690,"high":19690,"low":19550,"close":19600,"volume":2946,"rsi_14":49.1,"sma_20":19425.75,"sma_60":19514.83,"sma_120":18890.65},{"date":"2026-04-08","open":19610,"high":20275,"low":19610,"close":20275,"volume":7796,"rsi_14":62.32,"sma_20":19461.5,"sma_60":19545.42,"sma_120":18910.77},{"date":"2026-04-09","open":20635,"high":20635,"low":19730,"close":19845,"volume":3071,"rsi_14":56.61,"sma_20":19489.5,"sma_60":19562.83,"sma_120":18926.67},{"date":"2026-04-10","open":20430,"high":20430,"low":19845,"close":19920,"volume":3149,"rsi_14":64.74,"sma_20":19514.75,"sma_60":19582.67,"sma_120":18941.43},{"date":"2026-04-13","open":19920,"high":19920,"low":19540,"close":19625,"volume":2156,"rsi_14":56.98,"sma_20":19523.0,"sma_60":19596.92,"sma_120":18953.45},{"date":"2026-04-14","open":19630,"high":19810,"low":19630,"close":19800,"volume":5741,"rsi_14":55.06,"sma_20":19543.5,"sma_60":19613.58,"sma_120":18969.23},{"date":"2026-04-15","open":20095,"high":20095,"low":19700,"close":19715,"volume":3463,"rsi_14":55.51,"sma_20":19546.0,"sma_60":19623.58,"sma_120":18983.23},{"date":"2026-04-16","open":19715,"high":19745,"low":19300,"close":19685,"volume":8761,"rsi_14":50.96,"sma_20":19564.75,"sma_60":19630.5,"sma_120":18995.96},{"date":"2026-04-17","open":19700,"high":19800,"low":19700,"close":19760,"volume":2416,"rsi_14":55.97,"sma_20":19589.0,"sma_60":19644.67,"sma_120":19009.18},{"date":"2026-04-20","open":19760,"high":19760,"low":19630,"close":19735,"volume":4337,"rsi_14":51.99,"sma_20":19637.0,"sma_60":19659.08,"sma_120":19022.28},{"date":"2026-04-21","open":19770,"high":19940,"low":19770,"close":19870,"volume":5333,"rsi_14":52.07,"sma_20":19676.25,"sma_60":19674.17,"sma_120":19036.34},{"date":"2026-04-22","open":19870,"high":19940,"low":19822,"close":19930,"volume":7069,"rsi_14":63.06,"sma_20":19701.5,"sma_60":19683.58,"sma_120":19049.58},{"date":"2026-04-23","open":19935,"high":19935,"low":19510,"close":19645,"volume":11887,"rsi_14":49.7,"sma_20":19718.25,"sma_60":19689.5,"sma_120":19060.56},{"date":"2026-04-24","open":19690,"high":19945,"low":19690,"close":19895,"volume":10453,"rsi_14":53.82,"sma_20":19732.0,"sma_60":19701.33,"sma_120":19074.87},{"date":"2026-04-27","open":20035,"high":20035,"low":19570,"close":19695,"volume":4908,"rsi_14":51.7,"sma_20":19748.0,"sma_60":19706.67,"sma_120":19088.17},{"date":"2026-04-28","open":19695,"high":19790,"low":19300,"close":19690,"volume":28613,"rsi_14":36.24,"sma_20":19751.75,"sma_60":19710.25,"sma_120":19101.96},{"date":"2026-04-29","open":19695,"high":19900,"low":19695,"close":19895,"volume":3628,"rsi_14":51.32,"sma_20":19759.25,"sma_60":19716.83,"sma_120":19118.24},{"date":"2026-04-30","open":19820,"high":19995,"low":19520,"close":19705,"volume":17288,"rsi_14":44.67,"sma_20":19781.75,"sma_60":19723.0,"sma_120":19134.22},{"date":"2026-05-04","open":19720,"high":20050,"low":19720,"close":20030,"volume":8296,"rsi_14":59.9,"sma_20":19800.25,"sma_60":19737.25,"sma_120":19153.2},{"date":"2026-05-06","open":19660,"high":20100,"low":19660,"close":20095,"volume":6777,"rsi_14":57.62,"sma_20":19820.5,"sma_60":19745.42,"sma_120":19172.14},{"date":"2026-05-07","open":19615,"high":20015,"low":19615,"close":19920,"volume":4083,"rsi_14":55.06,"sma_20":19836.5,"sma_60":19748.17,"sma_120":19189.54},{"date":"2026-05-08","open":19920,"high":19920,"low":19665,"close":19770,"volume":6736,"rsi_14":51.98,"sma_20":19811.25,"sma_60":19743.92,"sma_120":19204.42},{"date":"2026-05-11","open":19690,"high":19690,"low":19600,"close":19680,"volume":12740,"rsi_14":48.15,"sma_20":19803.0,"sma_60":19742.42,"sma_120":19217.88},{"date":"2026-05-12","open":19680,"high":19680,"low":19525,"close":19575,"volume":6803,"rsi_14":46.43,"sma_20":19785.75,"sma_60":19732.75,"sma_120":19229.19},{"date":"2026-05-13","open":19580,"high":19795,"low":19580,"close":19755,"volume":10920,"rsi_14":47.48,"sma_20":19792.25,"sma_60":19728.58,"sma_120":19241.88},{"date":"2026-05-14","open":19680,"high":19815,"low":19655,"close":19675,"volume":9455,"rsi_14":44.47,"sma_20":19786.0,"sma_60":19719.08,"sma_120":19255.17},{"date":"2026-05-15","open":19600,"high":19730,"low":19450,"close":19490,"volume":11663,"rsi_14":46.49,"sma_20":19774.75,"sma_60":19705.42,"sma_120":19266.47},{"date":"2026-05-18","open":19490,"high":19830,"low":19100,"close":19380,"volume":3803,"rsi_14":37.53,"sma_20":19759.5,"sma_60":19693.58,"sma_120":19279.42},{"date":"2026-05-19","open":19460,"high":19725,"low":19460,"close":19645,"volume":3815,"rsi_14":48.83,"sma_20":19753.75,"sma_60":19684.75,"sma_120":19294.03},{"date":"2026-05-20","open":19645,"high":19750,"low":19575,"close":19735,"volume":7683,"rsi_14":51.02,"sma_20":19753.75,"sma_60":19676.08,"sma_120":19310.1},{"date":"2026-05-21","open":19735,"high":20035,"low":19605,"close":19750,"volume":5256,"rsi_14":46.42,"sma_20":19747.75,"sma_60":19671.0,"sma_120":19327.45},{"date":"2026-05-22","open":19765,"high":20325,"low":19765,"close":19905,"volume":6933,"rsi_14":55.03,"sma_20":19746.5,"sma_60":19667.17,"sma_120":19343.94},{"date":"2026-05-26","open":19960,"high":20300,"low":19960,"close":20285,"volume":6951,"rsi_14":56.23,"sma_20":19778.5,"sma_60":19670.0,"sma_120":19363.19},{"date":"2026-05-27","open":20280,"high":20280,"low":19090,"close":19995,"volume":4400,"rsi_14":47.8,"sma_20":19783.5,"sma_60":19667.75,"sma_120":19378.25},{"date":"2026-05-28","open":19920,"high":20040,"low":19785,"close":19880,"volume":5084,"rsi_14":49.1,"sma_20":19792.75,"sma_60":19663.33,"sma_120":19389.71},{"date":"2026-05-29","open":19880,"high":20030,"low":19880,"close":19950,"volume":6625,"rsi_14":54.23,"sma_20":19805.75,"sma_60":19663.0,"sma_120":19401.38},{"date":"2026-06-01","open":19950,"high":20415,"low":19500,"close":20020,"volume":10186,"rsi_14":58.06,"sma_20":19812.0,"sma_60":19669.17,"sma_120":19413.17},{"date":"2026-06-02","open":20020,"high":20020,"low":19630,"close":19795,"volume":3056,"rsi_14":54.93,"sma_20":19816.5,"sma_60":19667.0,"sma_120":19423.67},{"date":"2026-06-04","open":20180,"high":20395,"low":19650,"close":19665,"volume":5962,"rsi_14":47.94,"sma_20":19798.25,"sma_60":19664.67,"sma_120":19435.17},{"date":"2026-06-05","open":19700,"high":20215,"low":19700,"close":19795,"volume":3402,"rsi_14":52.69,"sma_20":19783.25,"sma_60":19675.17,"sma_120":19447.25},{"date":"2026-06-08","open":19795,"high":20205,"low":19795,"close":19980,"volume":6140,"rsi_14":60.99,"sma_20":19786.25,"sma_60":19682.83,"sma_120":19460.67},{"date":"2026-06-09","open":19980,"high":20120,"low":19675,"close":19900,"volume":5227,"rsi_14":61.82,"sma_20":19792.75,"sma_60":19688.5,"sma_120":19473.33},{"date":"2026-06-10","open":19900,"high":20635,"low":19820,"close":20005,"volume":3022,"rsi_14":58.82,"sma_20":19809.0,"sma_60":19700.5,"sma_120":19487.29},{"date":"2026-06-11","open":19900,"high":20545,"low":19900,"close":20120,"volume":4213,"rsi_14":59.32,"sma_20":19836.25,"sma_60":19712.25,"sma_120":19501.96},{"date":"2026-06-12","open":20120,"high":20360,"low":19890,"close":20230,"volume":3992,"rsi_14":61.11,"sma_20":19860.0,"sma_60":19725.08,"sma_120":19516.29},{"date":"2026-06-15","open":20295,"high":20810,"low":20295,"close":20745,"volume":1732,"rsi_14":66.67,"sma_20":19913.5,"sma_60":19747.67,"sma_120":19533.25},{"date":"2026-06-16","open":20250,"high":20800,"low":20135,"close":20270,"volume":3697,"rsi_14":49.71,"sma_20":19952.5,"sma_60":19757.75,"sma_120":19545.83},{"date":"2026-06-17","open":20190,"high":20700,"low":20190,"close":20355,"volume":6974,"rsi_14":57.47,"sma_20":20001.25,"sma_60":19775.17,"sma_120":19560.38},{"date":"2026-06-18","open":20355,"high":20895,"low":20040,"close":20110,"volume":1307,"rsi_14":54.53,"sma_20":20024.5,"sma_60":19789.08,"sma_120":19572.88},{"date":"2026-06-19","open":20120,"high":20760,"low":19725,"close":19755,"volume":6124,"rsi_14":46.55,"sma_20":20025.5,"sma_60":19805.42,"sma_120":19581.79},{"date":"2026-06-22","open":19755,"high":19850,"low":19360,"close":19850,"volume":4941,"rsi_14":47.02,"sma_20":20030.5,"sma_60":19818.17,"sma_120":19591.46},{"date":"2026-06-23","open":19850,"high":19950,"low":18235,"close":19060,"volume":16857,"rsi_14":39.24,"sma_20":19988.25,"sma_60":19812.08,"sma_120":19594.33},{"date":"2026-06-24","open":19890,"high":20400,"low":19500,"close":20330,"volume":15773,"rsi_14":57.3,"sma_20":19990.5,"sma_60":19829.08,"sma_120":19607.92},{"date":"2026-06-25","open":20635,"high":20785,"low":20400,"close":20660,"volume":14676,"rsi_14":59.1,"sma_20":20023.75,"sma_60":19846.42,"sma_120":19624.79},{"date":"2026-06-26","open":20850,"high":20850,"low":19950,"close":20080,"volume":9265,"rsi_14":50.97,"sma_20":20033.75,"sma_60":19858.17,"sma_120":19635.92},{"date":"2026-06-29","open":20630,"high":20630,"low":20125,"close":20600,"volume":6776,"rsi_14":56.26,"sma_20":20066.25,"sma_60":19874.58,"sma_120":19653.46},{"date":"2026-06-30","open":20600,"high":20900,"low":20340,"close":20495,"volume":3659,"rsi_14":54.38,"sma_20":20090.0,"sma_60":19887.08,"sma_120":19670.71},{"date":"2026-07-01","open":21250,"high":21250,"low":20155,"close":20210,"volume":2032,"rsi_14":50.78,"sma_20":20110.75,"sma_60":19903.0,"sma_120":19685.08},{"date":"2026-07-02","open":21100,"high":21100,"low":20180,"close":20295,"volume":9556,"rsi_14":50.57,"sma_20":20142.25,"sma_60":19913.58,"sma_120":19699.25},{"date":"2026-07-03","open":20900,"high":20900,"low":20270,"close":20795,"volume":6735,"rsi_14":50.44,"sma_20":20192.25,"sma_60":19932.0,"sma_120":19716.79},{"date":"2026-07-06","open":20795,"high":21000,"low":20245,"close":20785,"volume":4250,"rsi_14":54.9,"sma_20":20232.5,"sma_60":19951.75,"sma_120":19733.29},{"date":"2026-07-07","open":20500,"high":20515,"low":20315,"close":20355,"volume":7449,"rsi_14":50.0,"sma_20":20255.25,"sma_60":19953.08,"sma_120":19749.25},{"date":"2026-07-08","open":20360,"high":21250,"low":20360,"close":20605,"volume":10143,"rsi_14":54.42,"sma_20":20285.25,"sma_60":19965.75,"sma_120":19764.29},{"date":"2026-07-09","open":20605,"high":20605,"low":20400,"close":20500,"volume":1296,"rsi_14":56.96,"sma_20":20304.25,"sma_60":19975.42,"sma_120":19779.04},{"date":"2026-07-10","open":20420,"high":20675,"low":20315,"close":20415,"volume":3453,"rsi_14":55.29,"sma_20":20313.5,"sma_60":19988.58,"sma_120":19792.75},{"date":"2026-07-13","open":20445,"high":20520,"low":20310,"close":20390,"volume":13759,"rsi_14":64.52,"sma_20":20295.75,"sma_60":19998.42,"sma_120":19806.0},{"date":"2026-07-14","open":20315,"high":20900,"low":20315,"close":20765,"volume":15210,"rsi_14":55.9,"sma_20":20320.5,"sma_60":20015.92,"sma_120":19819.75},{"date":"2026-07-15","open":20765,"high":21000,"low":20265,"close":20710,"volume":2178,"rsi_14":50.73,"sma_20":20338.25,"sma_60":20033.0,"sma_120":19831.75},{"date":"2026-07-16","open":20700,"high":20730,"low":20575,"close":20695,"volume":1546,"rsi_14":60.81,"sma_20":20367.5,"sma_60":20048.58,"sma_120":19846.62},{"date":"2026-07-20","open":20705,"high":21105,"low":20705,"close":20840,"volume":6944,"rsi_14":54.86,"sma_20":20421.75,"sma_60":20067.0,"sma_120":19863.04},{"date":"2026-07-21","open":20760,"high":21070,"low":20650,"close":21065,"volume":10590,"rsi_14":61.0,"sma_20":20482.5,"sma_60":20086.92,"sma_120":19880.54},{"date":"2026-07-22","open":23000,"high":23000,"low":20335,"close":20695,"volume":16290,"rsi_14":59.07,"sma_20":20564.25,"sma_60":20099.67,"sma_120":19891.62},{"date":"2026-07-23","open":20675,"high":21005,"low":20675,"close":20845,"volume":5512,"rsi_14":60.04,"sma_20":20590.0,"sma_60":20119.67,"sma_120":19904.58},{"date":"2026-07-24","open":20640,"high":20900,"low":20640,"close":20790,"volume":8142,"rsi_14":49.89,"sma_20":20596.5,"sma_60":20134.58,"sma_120":19917.96},{"date":"2026-07-27","open":20875,"high":22175,"low":20875,"close":21325,"volume":12501,"rsi_14":59.57,"sma_20":20658.75,"sma_60":20161.75,"sma_120":19934.21},{"date":"2026-07-28","open":21325,"high":21890,"low":20505,"close":20935,"volume":20375,"rsi_14":60.43,"sma_20":20675.5,"sma_60":20182.5,"sma_120":19946.38},{"date":"2026-07-29","open":21255,"high":21800,"low":21145,"close":21365,"volume":55067,"rsi_14":62.84,"sma_20":20719.0,"sma_60":20207.0,"sma_120":19961.92},{"date":"2026-07-30","open":21365,"high":21650,"low":21135,"close":21285,"volume":19099,"rsi_14":63.37,"sma_20":20772.75,"sma_60":20233.33,"sma_120":19978.17},{"date":"2026-07-31","open":19750,"high":21165,"low":19750,"close":20990,"volume":46352,"rsi_14":59.14,"sma_20":20807.5,"sma_60":20249.33,"sma_120":19993.29},{"date":"2026-08-03","open":20990,"high":21295,"low":20680,"close":20900,"volume":14642,"rsi_14":57.94,"sma_20":20812.75,"sma_60":20262.75,"sma_120":20004.08},{"date":"2026-08-04","open":20900,"high":21485,"low":20635,"close":20980,"volume":15978,"rsi_14":53.69,"sma_20":20822.5,"sma_60":20280.42,"sma_120":20014.29},{"date":"2026-08-05","open":20990,"high":21900,"low":20980,"close":21125,"volume":9590,"rsi_14":56.91,"sma_20":20861.0,"sma_60":20303.0,"sma_120":20023.46},{"date":"2026-08-06","open":21045,"high":21300,"low":20640,"close":20820,"volume":6817,"rsi_14":51.9,"sma_20":20871.75,"sma_60":20322.0,"sma_120":20032.21},{"date":"2026-08-07","open":20740,"high":20880,"low":20660,"close":20825,"volume":3637,"rsi_14":49.76,"sma_20":20888.0,"sma_60":20342.83,"sma_120":20037.79},{"date":"2026-08-10","open":20825,"high":20920,"low":20680,"close":20860,"volume":6949,"rsi_14":46.54,"sma_20":20910.25,"sma_60":20361.25,"sma_120":20044.92},{"date":"2026-08-11","open":20780,"high":21295,"low":20645,"close":20925,"volume":5421,"rsi_14":54.32,"sma_20":20937.0,"sma_60":20382.08,"sma_120":20050.58},{"date":"2026-08-12","open":21495,"high":21495,"low":20645,"close":20900,"volume":2556,"rsi_14":51.08,"sma_20":20943.75,"sma_60":20405.58,"sma_120":20055.5},{"date":"2026-08-13","open":20825,"high":21025,"low":20825,"close":20985,"volume":4975,"rsi_14":53.8,"sma_20":20957.5,"sma_60":20432.33,"sma_120":20062.96},{"date":"2026-08-14","open":21090,"high":21470,"low":20925,"close":21195,"volume":9163,"rsi_14":47.1,"sma_20":20982.5,"sma_60":20458.17,"sma_120":20071.46},{"date":"2026-08-18","open":21195,"high":21195,"low":20945,"close":20955,"volume":11020,"rsi_14":50.48,"sma_20":20988.25,"sma_60":20478.5,"sma_120":20077.29},{"date":"2026-08-19","open":21005,"high":21210,"low":20985,"close":21170,"volume":6579,"rsi_14":44.8,"sma_20":20993.5,"sma_60":20502.17,"sma_120":20086.58},{"date":"2026-08-20","open":21180,"high":21380,"low":21180,"close":21240,"volume":6412,"rsi_14":48.79,"sma_20":21020.75,"sma_60":20524.42,"sma_120":20095.79},{"date":"2026-08-21","open":21160,"high":21240,"low":20935,"close":21140,"volume":4408,"rsi_14":54.49,"sma_20":21035.5,"sma_60":20538.67,"sma_120":20104.33},{"date":"2026-08-24","open":21140,"high":21185,"low":20950,"close":20985,"volume":16347,"rsi_14":52.45,"sma_20":21045.25,"sma_60":20555.17,"sma_120":20111.46},{"date":"2026-08-25","open":21045,"high":21465,"low":20955,"close":21170,"volume":13265,"rsi_14":55.16,"sma_20":21037.5,"sma_60":20576.67,"sma_120":20120.0},{"date":"2026-08-26","open":21090,"high":21170,"low":20860,"close":21000,"volume":8426,"rsi_14":46.65,"sma_20":21040.75,"sma_60":20594.17,"sma_120":20128.58},{"date":"2026-08-27","open":21075,"high":21345,"low":21000,"close":21255,"volume":15168,"rsi_14":61.98,"sma_20":21035.25,"sma_60":20614.75,"sma_120":20141.96},{"date":"2026-08-28","open":21035,"high":21100,"low":20935,"close":21030,"volume":7588,"rsi_14":55.04,"sma_20":21022.5,"sma_60":20635.33,"sma_120":20151.17},{"date":"2026-08-31","open":21030,"high":21110,"low":20785,"close":21110,"volume":5591,"rsi_14":56.01,"sma_20":21028.5,"sma_60":20659.42,"sma_120":20162.04},{"date":"2026-09-01","open":21105,"high":21105,"low":20870,"close":20895,"volume":2591,"rsi_14":49.33,"sma_20":21028.25,"sma_60":20677.75,"sma_120":20176.46},{"date":"2026-09-02","open":20895,"high":20960,"low":20765,"close":20865,"volume":5533,"rsi_14":49.22,"sma_20":21022.5,"sma_60":20692.5,"sma_120":20187.67},{"date":"2026-09-03","open":20945,"high":21110,"low":20925,"close":21070,"volume":1926,"rsi_14":51.8,"sma_20":21019.75,"sma_60":20712.0,"sma_120":20200.25},{"date":"2026-09-04","open":21085,"high":21510,"low":21045,"close":21240,"volume":3977,"rsi_14":50.97,"sma_20":21040.75,"sma_60":20732.58,"sma_120":20216.54},{"date":"2026-09-07","open":21240,"high":21400,"low":20940,"close":21090,"volume":3123,"rsi_14":53.03,"sma_20":21054.0,"sma_60":20748.75,"sma_120":20230.5},{"date":"2026-09-08","open":21290,"high":21500,"low":20885,"close":21140,"volume":13498,"rsi_14":49.27,"sma_20":21068.0,"sma_60":20763.92,"sma_120":20244.5},{"date":"2026-09-09","open":21140,"high":21140,"low":20820,"close":21005,"volume":1339,"rsi_14":44.47,"sma_20":21072.0,"sma_60":20768.25,"sma_120":20257.96},{"date":"2026-09-10","open":21050,"high":21100,"low":20635,"close":20755,"volume":1635,"rsi_14":41.54,"sma_20":21064.75,"sma_60":20776.33,"sma_120":20267.04},{"date":"2026-09-11","open":20675,"high":21255,"low":20650,"close":20760,"volume":1096,"rsi_14":44.71,"sma_20":21053.5,"sma_60":20783.08,"sma_120":20279.12},{"date":"2026-09-14","open":20760,"high":21330,"low":20590,"close":20690,"volume":33188,"rsi_14":38.06,"sma_20":21028.25,"sma_60":20792.75,"sma_120":20290.92},{"date":"2026-09-15","open":20610,"high":21255,"low":20610,"close":20905,"volume":29943,"rsi_14":47.69,"sma_20":21025.75,"sma_60":20811.92,"sma_120":20308.67},{"date":"2026-09-16","open":20905,"high":20915,"low":20840,"close":20910,"volume":3888,"rsi_14":40.44,"sma_20":21012.75,"sma_60":20829.58,"sma_120":20323.88},{"date":"2026-09-17","open":20785,"high":20795,"low":20700,"close":20705,"volume":1724,"rsi_14":40.9,"sma_20":20986.0,"sma_60":20857.0,"sma_120":20334.54},{"date":"2026-09-18","open":20635,"high":20820,"low":20635,"close":20810,"volume":2136,"rsi_14":41.71,"sma_20":20969.5,"sma_60":20865.0,"sma_120":20347.04},{"date":"2026-09-21","open":20730,"high":21000,"low":20500,"close":20700,"volume":1550,"rsi_14":44.28,"sma_20":20955.25,"sma_60":20865.67,"sma_120":20356.04},{"date":"2026-09-22","open":20620,"high":20680,"low":20005,"close":20455,"volume":2467,"rsi_14":39.32,"sma_20":20919.5,"sma_60":20871.92,"sma_120":20365.04},{"date":"2026-09-23","open":20375,"high":20375,"low":20230,"close":20325,"volume":1412,"rsi_14":29.81,"sma_20":20885.75,"sma_60":20867.33,"sma_120":20370.96},{"date":"2026-09-28","open":20245,"high":20245,"low":19915,"close":19940,"volume":13463,"rsi_14":18.45,"sma_20":20820.0,"sma_60":20858.08,"sma_120":20372.58},{"date":"2026-09-29","open":19890,"high":20095,"low":19555,"close":19895,"volume":2441,"rsi_14":19.44,"sma_20":20763.25,"sma_60":20852.83,"sma_120":20377.92},{"date":"2026-09-30","open":19820,"high":20000,"low":19820,"close":19915,"volume":4274,"rsi_14":18.18,"sma_20":20703.5,"sma_60":20846.5,"sma_120":20380.04},{"date":"2026-10-01","open":19915,"high":20060,"low":19550,"close":20060,"volume":10638,"rsi_14":25.58,"sma_20":20661.75,"sma_60":20834.25,"sma_120":20383.12},{"date":"2026-10-02","open":19895,"high":19935,"low":19800,"close":19930,"volume":2995,"rsi_14":27.27,"sma_20":20615.0,"sma_60":20820.0,"sma_120":20385.88},{"date":"2026-10-06","open":19855,"high":19930,"low":19825,"close":19900,"volume":5905,"rsi_14":26.63,"sma_20":20556.5,"sma_60":20812.42,"sma_120":20382.75},{"date":"2026-10-07","open":19900,"high":20600,"low":19900,"close":19975,"volume":1347,"rsi_14":30.62,"sma_20":20493.25,"sma_60":20801.92,"sma_120":20383.83},{"date":"2026-10-08","open":19900,"high":20800,"low":19680,"close":19850,"volume":2597,"rsi_14":19.94,"sma_20":20431.25,"sma_60":20791.08,"sma_120":20383.25},{"date":"2026-10-12","open":19855,"high":20135,"low":19855,"close":20085,"volume":1928,"rsi_14":29.22,"sma_20":20378.5,"sma_60":20785.58,"sma_120":20387.08},{"date":"2026-10-13","open":20005,"high":20140,"low":19990,"close":19990,"volume":4096,"rsi_14":30.93,"sma_20":20327.75,"sma_60":20778.92,"sma_120":20388.67},{"date":"2026-10-14","open":20075,"high":20300,"low":20075,"close":20240,"volume":5532,"rsi_14":35.89,"sma_20":20302.0,"sma_60":20770.17,"sma_120":20393.04},{"date":"2026-10-15","open":20160,"high":20240,"low":19805,"close":20120,"volume":15307,"rsi_14":35.71,"sma_20":20270.0,"sma_60":20760.33,"sma_120":20396.67},{"date":"2026-10-16","open":20125,"high":20600,"low":20125,"close":20500,"volume":15615,"rsi_14":51.04,"sma_20":20260.5,"sma_60":20757.08,"sma_120":20402.83},{"date":"2026-10-19","open":20685,"high":20895,"low":20435,"close":20895,"volume":2971,"rsi_14":61.73,"sma_20":20260.0,"sma_60":20758.0,"sma_120":20412.5},{"date":"2026-10-20","open":20685,"high":20685,"low":20270,"close":20315,"volume":1740,"rsi_14":57.14,"sma_20":20230.25,"sma_60":20745.5,"sma_120":20416.21},{"date":"2026-10-21","open":20330,"high":20855,"low":20330,"close":20810,"volume":1790,"rsi_14":64.88,"sma_20":20235.5,"sma_60":20747.42,"sma_120":20423.54},{"date":"2026-10-22","open":20375,"high":20730,"low":20345,"close":20365,"volume":18650,"rsi_14":56.43,"sma_20":20213.25,"sma_60":20739.42,"sma_120":20429.54},{"date":"2026-10-23","open":20318,"high":21190,"low":20318,"close":21190,"volume":21150,"rsi_14":63.52,"sma_20":20237.75,"sma_60":20746.08,"sma_120":20440.33}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"PLUS 미국다우존스고배당주(합성 H)","phase":"above-fold","symbol_resolved":true}