{"status":"ok","report":{"price_analysis":{"current":32970.0,"change_1d":-0.4,"change_7d":-0.7,"change_30d":-0.6,"high_30d":33740.0,"low_30d":32700.0,"position_in_range":26.0,"support":32804.0,"resistance":33636.0},"summary":"KODEX 미국S&P500선물(H)(219480)은(는) S&P 500 Futures Total Return Index를 추종하는 ETF입니다, 순자산 1,523억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 46.0로 중립 구간입니다. MACD(6.22)가 시그널선(63.65)을 하회합니다(데드크로스). SMA20 33326, SMA60 33107 — 혼조세입니다. 볼린저밴드 32874~33778 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":46.03481624758221,"macd":6.215756464473088,"macd_signal":63.65366126591831,"sma_20":33325.75,"sma_60":33107.333333333336,"bb_upper":33777.5826570756,"bb_lower":32873.9173429244,"atr_14":237.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.00, 기관 순매수 2518.00. 30일 누적: 외국인 -691.00, 기관 4.23만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":3.0,"institutional_flow":2518.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-578.0,"retail_net":578.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":38.0,"retail_net":-38.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":111.0,"retail_net":-111.0},{"date":"2026-10-20","foreign_net":-5.0,"institution_net":1224.0,"retail_net":-1219.0},{"date":"2026-10-19","foreign_net":8.0,"institution_net":1723.0,"retail_net":-1731.0},{"date":"2026-10-16","foreign_net":-192.0,"institution_net":5787.0,"retail_net":-5595.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-1550.0,"retail_net":1550.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":3422.0,"retail_net":-3422.0},{"date":"2026-10-13","foreign_net":68.0,"institution_net":-1822.0,"retail_net":1754.0},{"date":"2026-10-12","foreign_net":-42.0,"institution_net":712.0,"retail_net":-670.0},{"date":"2026-10-08","foreign_net":-48.0,"institution_net":1465.0,"retail_net":-1417.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":1195.0,"retail_net":-1195.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":6005.0,"retail_net":-6005.0},{"date":"2026-10-02","foreign_net":3.0,"institution_net":7980.0,"retail_net":-7983.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-6847.0,"retail_net":6847.0},{"date":"2026-09-30","foreign_net":192.0,"institution_net":1451.0,"retail_net":-1643.0},{"date":"2026-09-29","foreign_net":-21.0,"institution_net":599.0,"retail_net":-578.0},{"date":"2026-09-28","foreign_net":-864.0,"institution_net":1407.0,"retail_net":-543.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":1174.0,"retail_net":-1174.0},{"date":"2026-09-22","foreign_net":-3.0,"institution_net":1407.0,"retail_net":-1404.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":5719.0,"retail_net":-5719.0},{"date":"2026-09-18","foreign_net":-6.0,"institution_net":1631.0,"retail_net":-1625.0},{"date":"2026-09-17","foreign_net":216.0,"institution_net":2275.0,"retail_net":-2491.0},{"date":"2026-09-16","foreign_net":3.0,"institution_net":1964.0,"retail_net":-1967.0},{"date":"2026-09-15","foreign_net":-230.0,"institution_net":5702.0,"retail_net":-5472.0},{"date":"2026-09-14","foreign_net":-10.0,"institution_net":1497.0,"retail_net":-1487.0},{"date":"2026-09-11","foreign_net":7.0,"institution_net":-8142.0,"retail_net":8135.0},{"date":"2026-09-10","foreign_net":113.0,"institution_net":3380.0,"retail_net":-3493.0},{"date":"2026-09-09","foreign_net":120.0,"institution_net":2918.0,"retail_net":-3038.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":409.0,"retail_net":-409.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-578.0,"retail_net":578.0},"d3":{"foreign_net":0,"institution_net":-429.0,"retail_net":429.0},"d7":{"foreign_net":-189.0,"institution_net":6755.0,"retail_net":-6566.0},"d14":{"foreign_net":-208.0,"institution_net":25712.0,"retail_net":-25504.0},"d30":{"foreign_net":-691.0,"institution_net":42256.0,"retail_net":-41565.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":42,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.0,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.6,"unit":"%","percentile":49,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7538,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.75,"summary":"배당수익률 0.75%","metrics":[{"name":"배당수익률","value":0.75,"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":"2026-10-23T23:33:02.257898+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P 500 Futures Total Return Index","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.05,"aum":152300000000.0,"aum_display":"1,523억","dividend_yield":null,"tracking_error":0.45,"holdings":[{"ticker":"","name":"USD현금","weight":null},{"ticker":"","name":"State Street SPDR S&P 500 ETF","weight":null},{"ticker":"","name":"Emini S&P500 FUT(ES) 2026 09","weight":null},{"ticker":"","name":"2026-07 달러선물","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":6,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":32970.0,"change_pct":-0.44,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10098.0},{"date":"2016-10-25","close":10128.0},{"date":"2016-10-26","close":10108.0},{"date":"2016-10-27","close":10103.0},{"date":"2016-10-28","close":10073.0},{"date":"2016-10-31","close":10068.0},{"date":"2016-11-01","close":10068.0},{"date":"2016-11-02","close":9929.0},{"date":"2016-11-03","close":9934.0},{"date":"2016-11-04","close":9894.0},{"date":"2016-11-07","close":9984.0},{"date":"2016-11-08","close":10083.0},{"date":"2016-11-09","close":9716.0},{"date":"2016-11-10","close":10237.0},{"date":"2016-11-11","close":10232.0},{"date":"2016-11-14","close":10301.0},{"date":"2016-11-15","close":10222.0},{"date":"2016-11-16","close":10316.0},{"date":"2016-11-17","close":10296.0},{"date":"2016-11-18","close":10296.0},{"date":"2016-11-21","close":10346.0},{"date":"2016-11-22","close":10395.0},{"date":"2016-11-23","close":10430.0},{"date":"2016-11-24","close":10415.0},{"date":"2016-11-25","close":10450.0},{"date":"2016-11-28","close":10450.0},{"date":"2016-11-29","close":10395.0},{"date":"2016-11-30","close":10445.0},{"date":"2016-12-01","close":10430.0},{"date":"2016-12-02","close":10376.0},{"date":"2016-12-05","close":10326.0},{"date":"2016-12-06","close":10445.0},{"date":"2016-12-07","close":10480.0},{"date":"2016-12-08","close":10609.0},{"date":"2016-12-09","close":10658.0},{"date":"2016-12-12","close":10663.0},{"date":"2016-12-13","close":10713.0},{"date":"2016-12-14","close":10782.0},{"date":"2016-12-15","close":10683.0},{"date":"2016-12-16","close":10733.0},{"date":"2016-12-19","close":10733.0},{"date":"2016-12-20","close":10703.0},{"date":"2016-12-21","close":10777.0},{"date":"2016-12-22","close":10723.0},{"date":"2016-12-23","close":10728.0},{"date":"2016-12-26","close":10698.0},{"date":"2016-12-27","close":10743.0},{"date":"2016-12-28","close":10762.0},{"date":"2016-12-29","close":10668.0},{"date":"2017-01-02","close":10629.0},{"date":"2017-01-03","close":10663.0},{"date":"2017-01-04","close":10718.0},{"date":"2017-01-05","close":10758.0},{"date":"2017-01-06","close":10762.0},{"date":"2017-01-09","close":10812.0},{"date":"2017-01-10","close":10753.0},{"date":"2017-01-11","close":10762.0},{"date":"2017-01-12","close":10767.0},{"date":"2017-01-13","close":10772.0},{"date":"2017-01-16","close":10807.0},{"date":"2017-01-17","close":10772.0},{"date":"2017-01-18","close":10738.0},{"date":"2017-01-19","close":10777.0},{"date":"2017-01-20","close":10758.0},{"date":"2017-01-23","close":10723.0},{"date":"2017-01-24","close":10733.0},{"date":"2017-01-25","close":10827.0},{"date":"2017-01-26","close":10921.0},{"date":"2017-01-31","close":10792.0},{"date":"2017-02-01","close":10817.0},{"date":"2017-02-02","close":10772.0},{"date":"2017-02-03","close":10802.0},{"date":"2017-02-06","close":10901.0},{"date":"2017-02-07","close":10877.0},{"date":"2017-02-08","close":10872.0},{"date":"2017-02-09","close":10882.0},{"date":"2017-02-10","close":10976.0},{"date":"2017-02-13","close":10971.0},{"date":"2017-02-14","close":11055.0},{"date":"2017-02-15","close":11110.0},{"date":"2017-02-16","close":11159.0},{"date":"2017-02-17","close":11125.0},{"date":"2017-02-20","close":11189.0},{"date":"2017-02-21","close":11184.0},{"date":"2017-02-22","close":11224.0},{"date":"2017-02-23","close":11224.0},{"date":"2017-02-24","close":11214.0},{"date":"2017-02-27","close":11244.0},{"date":"2017-02-28","close":11258.0},{"date":"2017-03-02","close":11368.0},{"date":"2017-03-03","close":11288.0},{"date":"2017-03-06","close":11283.0},{"date":"2017-03-07","close":11298.0},{"date":"2017-03-08","close":11224.0},{"date":"2017-03-09","close":11239.0},{"date":"2017-03-10","close":11278.0},{"date":"2017-03-13","close":11229.0},{"date":"2017-03-14","close":11278.0},{"date":"2017-03-15","close":11244.0},{"date":"2017-03-16","close":11308.0},{"date":"2017-03-17","close":11298.0},{"date":"2017-03-20","close":11249.0},{"date":"2017-03-21","close":11278.0},{"date":"2017-03-22","close":11110.0},{"date":"2017-03-23","close":11130.0},{"date":"2017-03-24","close":11159.0},{"date":"2017-03-27","close":11075.0},{"date":"2017-03-28","close":11134.0},{"date":"2017-03-29","close":11194.0},{"date":"2017-03-30","close":11219.0},{"date":"2017-03-31","close":11239.0},{"date":"2017-04-03","close":11224.0},{"date":"2017-04-04","close":11199.0},{"date":"2017-04-05","close":11164.0},{"date":"2017-04-06","close":11130.0},{"date":"2017-04-07","close":11130.0},{"date":"2017-04-10","close":11174.0},{"date":"2017-04-11","close":11189.0},{"date":"2017-04-12","close":11130.0},{"date":"2017-04-13","close":11130.0},{"date":"2017-04-14","close":11020.0},{"date":"2017-04-17","close":11055.0},{"date":"2017-04-18","close":11159.0},{"date":"2017-04-19","close":11139.0},{"date":"2017-04-20","close":11115.0},{"date":"2017-04-21","close":11169.0},{"date":"2017-04-24","close":11244.0},{"date":"2017-04-25","close":11268.0},{"date":"2017-04-26","close":11343.0},{"date":"2017-04-27","close":11333.0},{"date":"2017-04-28","close":11348.0},{"date":"2017-05-02","close":11348.0},{"date":"2017-05-04","close":11348.0},{"date":"2017-05-08","close":11387.0},{"date":"2017-05-10","close":11368.0},{"date":"2017-05-11","close":11387.0},{"date":"2017-05-12","close":11358.0},{"date":"2017-05-15","close":11382.0},{"date":"2017-05-16","close":11407.0},{"date":"2017-05-17","close":11338.0},{"date":"2017-05-18","close":11258.0},{"date":"2017-05-19","close":11244.0},{"date":"2017-05-22","close":11343.0},{"date":"2017-05-23","close":11373.0},{"date":"2017-05-24","close":11363.0},{"date":"2017-05-25","close":11472.0},{"date":"2017-05-26","close":11437.0},{"date":"2017-05-29","close":11482.0},{"date":"2017-05-30","close":11487.0},{"date":"2017-05-31","close":11472.0},{"date":"2017-06-01","close":11442.0},{"date":"2017-06-02","close":11591.0},{"date":"2017-06-05","close":11586.0},{"date":"2017-06-07","close":11566.0},{"date":"2017-06-08","close":11571.0},{"date":"2017-06-09","close":11581.0},{"date":"2017-06-12","close":11551.0},{"date":"2017-06-13","close":11571.0},{"date":"2017-06-14","close":11576.0},{"date":"2017-06-15","close":11576.0},{"date":"2017-06-16","close":11586.0},{"date":"2017-06-19","close":11601.0},{"date":"2017-06-20","close":11660.0},{"date":"2017-06-21","close":11546.0},{"date":"2017-06-22","close":11586.0},{"date":"2017-06-23","close":11596.0},{"date":"2017-06-26","close":11606.0},{"date":"2017-06-27","close":11596.0},{"date":"2017-06-28","close":11506.0},{"date":"2017-06-29","close":11630.0},{"date":"2017-06-30","close":11521.0},{"date":"2017-07-03","close":11551.0},{"date":"2017-07-04","close":11546.0},{"date":"2017-07-05","close":11546.0},{"date":"2017-07-06","close":11551.0},{"date":"2017-07-07","close":11482.0},{"date":"2017-07-10","close":11561.0},{"date":"2017-07-11","close":11536.0},{"date":"2017-07-12","close":11546.0},{"date":"2017-07-13","close":11591.0},{"date":"2017-07-14","close":11645.0},{"date":"2017-07-17","close":11695.0},{"date":"2017-07-18","close":11700.0},{"date":"2017-07-19","close":11705.0},{"date":"2017-07-20","close":11759.0},{"date":"2017-07-21","close":11759.0},{"date":"2017-07-24","close":11740.0},{"date":"2017-07-25","close":11754.0},{"date":"2017-07-26","close":11759.0},{"date":"2017-07-27","close":11804.0},{"date":"2017-07-28","close":11700.0},{"date":"2017-07-31","close":11754.0},{"date":"2017-08-01","close":11749.0},{"date":"2017-08-02","close":11749.0},{"date":"2017-08-03","close":11769.0},{"date":"2017-08-04","close":11769.0},{"date":"2017-08-07","close":11794.0},{"date":"2017-08-08","close":11789.0},{"date":"2017-08-09","close":11740.0},{"date":"2017-08-10","close":11754.0},{"date":"2017-08-11","close":11606.0},{"date":"2017-08-14","close":11660.0},{"date":"2017-08-16","close":11700.0},{"date":"2017-08-17","close":11740.0},{"date":"2017-08-18","close":11576.0},{"date":"2017-08-21","close":11531.0},{"date":"2017-08-22","close":11581.0},{"date":"2017-08-23","close":11665.0},{"date":"2017-08-24","close":11621.0},{"date":"2017-08-25","close":11601.0},{"date":"2017-08-28","close":11616.0},{"date":"2017-08-29","close":11541.0},{"date":"2017-08-30","close":11685.0},{"date":"2017-08-31","close":11705.0},{"date":"2017-09-01","close":11769.0},{"date":"2017-09-04","close":11735.0},{"date":"2017-09-05","close":11730.0},{"date":"2017-09-06","close":11705.0},{"date":"2017-09-07","close":11730.0},{"date":"2017-09-08","close":11730.0},{"date":"2017-09-11","close":11745.0},{"date":"2017-09-12","close":11854.0},{"date":"2017-09-13","close":11834.0},{"date":"2017-09-14","close":11878.0},{"date":"2017-09-15","close":11834.0},{"date":"2017-09-18","close":11938.0},{"date":"2017-09-19","close":11913.0},{"date":"2017-09-20","close":11938.0},{"date":"2017-09-21","close":11928.0},{"date":"2017-09-22","close":11893.0},{"date":"2017-09-25","close":11903.0},{"date":"2017-09-26","close":11854.0},{"date":"2017-09-27","close":11888.0},{"date":"2017-09-28","close":11938.0},{"date":"2017-09-29","close":11943.0},{"date":"2017-10-10","close":12151.0},{"date":"2017-10-11","close":12107.0},{"date":"2017-10-12","close":12176.0},{"date":"2017-10-13","close":12161.0},{"date":"2017-10-16","close":12181.0},{"date":"2017-10-17","close":12151.0},{"date":"2017-10-18","close":12191.0},{"date":"2017-10-19","close":12196.0},{"date":"2017-10-20","close":12236.0},{"date":"2017-10-23","close":12270.0},{"date":"2017-10-24","close":12211.0},{"date":"2017-10-25","close":12221.0},{"date":"2017-10-26","close":12196.0},{"date":"2017-10-27","close":12221.0},{"date":"2017-10-30","close":12275.0},{"date":"2017-10-31","close":12245.0},{"date":"2017-11-01","close":12295.0},{"date":"2017-11-02","close":12255.0},{"date":"2017-11-03","close":12295.0},{"date":"2017-11-06","close":12270.0},{"date":"2017-11-07","close":12335.0},{"date":"2017-11-08","close":12315.0},{"date":"2017-11-09","close":12360.0},{"date":"2017-11-10","close":12315.0},{"date":"2017-11-13","close":12300.0},{"date":"2017-11-14","close":12255.0},{"date":"2017-11-15","close":12260.0},{"date":"2017-11-16","close":12231.0},{"date":"2017-11-17","close":12315.0},{"date":"2017-11-20","close":12245.0},{"date":"2017-11-21","close":12305.0},{"date":"2017-11-22","close":12384.0},{"date":"2017-11-23","close":12369.0},{"date":"2017-11-24","close":12389.0},{"date":"2017-11-27","close":12384.0},{"date":"2017-11-28","close":12394.0},{"date":"2017-11-29","close":12484.0},{"date":"2017-11-30","close":12518.0},{"date":"2017-12-01","close":12598.0},{"date":"2017-12-04","close":12677.0},{"date":"2017-12-05","close":12632.0},{"date":"2017-12-06","close":12518.0},{"date":"2017-12-07","close":12568.0},{"date":"2017-12-08","close":12627.0},{"date":"2017-12-11","close":12617.0},{"date":"2017-12-12","close":12702.0},{"date":"2017-12-13","close":12657.0},{"date":"2017-12-14","close":12677.0},{"date":"2017-12-15","close":12672.0},{"date":"2017-12-18","close":12811.0},{"date":"2017-12-19","close":12836.0},{"date":"2017-12-20","close":12821.0},{"date":"2017-12-21","close":12746.0},{"date":"2017-12-22","close":12821.0},{"date":"2017-12-26","close":12796.0},{"date":"2017-12-27","close":12796.0},{"date":"2017-12-28","close":12801.0},{"date":"2018-01-02","close":12751.8906},{"date":"2018-01-03","close":12836.209},{"date":"2018-01-04","close":12915.5674},{"date":"2018-01-05","close":12999.8857},{"date":"2018-01-08","close":13084.2041},{"date":"2018-01-09","close":13064.3643},{"date":"2018-01-10","close":13109.0029},{"date":"2018-01-11","close":13118.9229},{"date":"2018-01-12","close":13203.2412},{"date":"2018-01-15","close":13322.2793},{"date":"2018-01-16","close":13302.4395},{"date":"2018-01-17","close":13272.6797},{"date":"2018-01-18","close":13361.958},{"date":"2018-01-19","close":13317.3193},{"date":"2018-01-22","close":13376.8379},{"date":"2018-01-23","close":13510.7549},{"date":"2018-01-24","close":13530.5947},{"date":"2018-01-25","close":13535.5547},{"date":"2018-01-26","close":13545.4736},{"date":"2018-01-29","close":13669.4717},{"date":"2018-01-30","close":13525.6348},{"date":"2018-01-31","close":13466.1162},{"date":"2018-02-01","close":13510.7549},{"date":"2018-02-02","close":13431.3965},{"date":"2018-02-05","close":13109.0},{"date":"2018-02-06","close":12315.4199},{"date":"2018-02-07","close":12652.6934},{"date":"2018-02-08","close":12717.1719},{"date":"2018-02-09","close":12389.8184},{"date":"2018-02-12","close":12538.6152},{"date":"2018-02-13","close":12588.2139},{"date":"2018-02-14","close":12652.6934},{"date":"2018-02-19","close":13059.4043},{"date":"2018-02-20","close":12965.166},{"date":"2018-02-21","close":12895.7275},{"date":"2018-02-22","close":12806.4492},{"date":"2018-02-23","close":12930.4473},{"date":"2018-02-26","close":13094.124},{"date":"2018-02-27","close":13208.2012},{"date":"2018-02-28","close":13019.7256},{"date":"2018-03-02","close":12737.0},{"date":"2018-03-05","close":12712.0},{"date":"2018-03-06","close":12925.4873},{"date":"2018-03-07","close":12766.7705},{"date":"2018-03-08","close":12950.2871},{"date":"2018-03-09","close":12994.9258},{"date":"2018-03-12","close":13307.3994},{"date":"2018-03-13","close":13203.2412},{"date":"2018-03-14","close":13123.8828},{"date":"2018-03-15","close":13094.124},{"date":"2018-03-16","close":13079.2441},{"date":"2018-03-19","close":13039.5645},{"date":"2018-03-20","close":12950.2871},{"date":"2018-03-21","close":12890.7676},{"date":"2018-03-22","close":12915.5674},{"date":"2018-03-23","close":12479.0967},{"date":"2018-03-26","close":12424.5381},{"date":"2018-03-27","close":12667.5723},{"date":"2018-03-28","close":12404.6982},{"date":"2018-03-29","close":12389.8184},{"date":"2018-03-30","close":12518.7754},{"date":"2018-04-02","close":12498.9365},{"date":"2018-04-03","close":12255.9014},{"date":"2018-04-04","close":12325.3398},{"date":"2018-04-05","close":12622.9336},{"date":"2018-04-06","close":12538.6152},{"date":"2018-04-09","close":12469.1768},{"date":"2018-04-10","close":12573.335},{"date":"2018-04-11","close":12538.6152},{"date":"2018-04-12","close":12553.4951},{"date":"2018-04-13","close":12647.7334},{"date":"2018-04-16","close":12662.6123},{"date":"2018-04-17","close":12761.8105},{"date":"2018-04-18","close":12836.209},{"date":"2018-04-19","close":12861.0088},{"date":"2018-04-20","close":12776.6904},{"date":"2018-04-23","close":12702.292},{"date":"2018-04-24","close":12677.4922},{"date":"2018-04-25","close":12493.9766},{"date":"2018-04-26","close":12548.5352},{"date":"2018-04-27","close":12682.4521},{"date":"2018-04-30","close":12702.292},{"date":"2018-05-02","close":12598.1338},{"date":"2018-05-03","close":12498.9365},{"date":"2018-05-04","close":12489.0166},{"date":"2018-05-08","close":12677.4922},{"date":"2018-05-09","close":12687.4121},{"date":"2018-05-10","close":12831.249},{"date":"2018-05-11","close":12915.5674},{"date":"2018-05-14","close":13004.8457},{"date":"2018-05-15","close":12925.4873},{"date":"2018-05-16","close":12861.0088},{"date":"2018-05-17","close":12930.4473},{"date":"2018-05-18","close":12945.3271},{"date":"2018-05-21","close":12960.2061},{"date":"2018-05-23","close":12930.4473},{"date":"2018-05-24","close":12955.2461},{"date":"2018-05-25","close":12980.0459},{"date":"2018-05-28","close":12989.9658},{"date":"2018-05-29","close":12940.3672},{"date":"2018-05-30","close":12841.1689},{"date":"2018-05-31","close":12940.3672},{"date":"2018-06-01","close":12890.7676},{"date":"2018-06-04","close":13019.7256},{"date":"2018-06-05","close":13049.4844},{"date":"2018-06-07","close":13193.3213},{"date":"2018-06-08","close":13128.8428},{"date":"2018-06-11","close":13178.4414},{"date":"2018-06-12","close":13257.7998},{"date":"2018-06-14","close":13188.3613},{"date":"2018-06-15","close":13233.001},{"date":"2018-06-18","close":13118.9229},{"date":"2018-06-19","close":13034.6045},{"date":"2018-06-20","close":13158.6025},{"date":"2018-06-21","close":13178.4414},{"date":"2018-06-22","close":13099.084},{"date":"2018-06-25","close":13014.7656},{"date":"2018-06-26","close":12960.2061},{"date":"2018-06-27","close":12935.4072},{"date":"2018-06-28","close":12880.8477},{"date":"2018-06-29","close":12965.166},{"date":"2018-07-02","close":12856.0488},{"date":"2018-07-03","close":12970.126},{"date":"2018-07-04","close":12910.6074},{"date":"2018-07-05","close":12895.7275},{"date":"2018-07-06","close":13029.6445},{"date":"2018-07-09","close":13168.5225},{"date":"2018-07-10","close":13247.8809},{"date":"2018-07-11","close":13188.3613},{"date":"2018-07-12","close":13237.9609},{"date":"2018-07-13","close":13327.2383},{"date":"2018-07-16","close":13267.7197},{"date":"2018-07-17","close":13282.5996},{"date":"2018-07-18","close":13361.958},{"date":"2018-07-19","close":13366.918},{"date":"2018-07-20","close":13302.4395},{"date":"2018-07-23","close":13297.4795},{"date":"2018-07-24","close":13401.6367},{"date":"2018-07-25","close":13381.7979},{"date":"2018-07-26","close":13476.0352},{"date":"2018-07-27","close":13535.5547},{"date":"2018-07-30","close":13361.958},{"date":"2018-07-31","close":13347.0781},{"date":"2018-08-01","close":13406.5967},{"date":"2018-08-02","close":13337.1582},{"date":"2018-08-03","close":13451.2363},{"date":"2018-08-06","close":13505.7949},{"date":"2018-08-07","close":13565.3135},{"date":"2018-08-08","close":13595.0732},{"date":"2018-08-09","close":13580.1934},{"date":"2018-08-10","close":13510.7549},{"date":"2018-08-13","close":13431.3965},{"date":"2018-08-14","close":13471.0752},{"date":"2018-08-16","close":13461.1562},{"date":"2018-08-17","close":13530.5947},{"date":"2018-08-20","close":13570.2734},{"date":"2018-08-21","close":13595.0732},{"date":"2018-08-22","close":13560.3535},{"date":"2018-08-23","close":13604.9932},{"date":"2018-08-24","close":13604.9932},{"date":"2018-08-27","close":13709.1504},{"date":"2018-08-28","close":13758.75},{"date":"2018-08-29","close":13803.3887},{"date":"2018-08-30","close":13833.1484},{"date":"2018-08-31","close":13818.2686},{"date":"2018-09-03","close":13818.2686},{"date":"2018-09-04","close":13838.1084},{"date":"2018-09-05","close":13758.75},{"date":"2018-09-06","close":13719.0703},{"date":"2018-09-07","close":13714.1104},{"date":"2018-09-10","close":13699.2305},{"date":"2018-09-11","close":13709.1504},{"date":"2018-09-12","close":13753.79},{"date":"2018-09-13","close":13738.9102},{"date":"2018-09-14","close":13838.1084},{"date":"2018-09-17","close":13798.4287},{"date":"2018-09-18","close":13763.71},{"date":"2018-09-19","close":13833.1484},{"date":"2018-09-20","close":13838.1084},{"date":"2018-09-21","close":13937.3057},{"date":"2018-09-27","close":13828.1885},{"date":"2018-09-28","close":13857.9473},{"date":"2018-10-01","close":13927.3857},{"date":"2018-10-02","close":13877.7871},{"date":"2018-10-04","close":13838.1084},{"date":"2018-10-05","close":13833.1484},{"date":"2018-10-08","close":13738.9102},{"date":"2018-10-10","close":13719.0703},{"date":"2018-10-11","close":13123.8828},{"date":"2018-10-12","close":13183.4014},{"date":"2018-10-15","close":13074.2842},{"date":"2018-10-16","close":13089.1641},{"date":"2018-10-17","close":13381.7979},{"date":"2018-10-18","close":13297.4795},{"date":"2018-10-19","close":13213.1611},{"date":"2018-10-22","close":13183.4014},{"date":"2018-10-23","close":12895.7275},{"date":"2018-10-24","close":12994.9258},{"date":"2018-10-25","close":12697.332},{"date":"2018-10-26","close":12692.3721},{"date":"2018-10-29","close":12647.7334},{"date":"2018-10-30","close":12642.7734},{"date":"2018-10-31","close":12816.3691},{"date":"2018-11-01","close":12870.9287},{"date":"2018-11-02","close":13069.3242},{"date":"2018-11-05","close":12905.6475},{"date":"2018-11-06","close":13019.7256},{"date":"2018-11-07","close":13113.9629},{"date":"2018-11-08","close":13347.0781},{"date":"2018-11-09","close":13327.2383},{"date":"2018-11-12","close":13262.7598},{"date":"2018-11-13","close":13019.7256},{"date":"2018-11-14","close":12945.3271},{"date":"2018-11-15","close":12865.9688},{"date":"2018-11-16","close":12940.3672},{"date":"2018-11-19","close":12994.9258},{"date":"2018-11-20","close":12776.6904},{"date":"2018-11-21","close":12588.2139},{"date":"2018-11-22","close":12613.0137},{"date":"2018-11-23","close":12538.6152},{"date":"2018-11-26","close":12568.375},{"date":"2018-11-27","close":12657.6533},{"date":"2018-11-28","close":12791.5703},{"date":"2018-11-29","close":12989.9658},{"date":"2018-11-30","close":13024.6855},{"date":"2018-12-03","close":13342.1182},{"date":"2018-12-04","close":13168.5225},{"date":"2018-12-05","close":12870.9287},{"date":"2018-12-06","close":12662.6123},{"date":"2018-12-07","close":12746.9307},{"date":"2018-12-10","close":12469.1768},{"date":"2018-12-11","close":12503.8965},{"date":"2018-12-12","close":12657.6533},{"date":"2018-12-13","close":12637.8135},{"date":"2018-12-14","close":12469.1768},{"date":"2018-12-17","close":12409.6582},{"date":"2018-12-18","close":12141.8232},{"date":"2018-12-19","close":12126.9443},{"date":"2018-12-20","close":11799.5908},{"date":"2018-12-21","close":11784.7109},{"date":"2018-12-24","close":11516.877},{"date":"2018-12-26","close":11139.9248},{"date":"2018-12-27","close":11635.9141},{"date":"2018-12-28","close":11829.3506},{"date":"2019-01-02","close":11789.6709},{"date":"2019-01-03","close":11680.5537},{"date":"2019-01-04","close":11680.5537},{"date":"2019-01-07","close":12052.5459},{"date":"2019-01-08","close":12131.0},{"date":"2019-01-09","close":12255.9014},{"date":"2019-01-10","close":12201.3428},{"date":"2019-01-11","close":12300.54},{"date":"2019-01-14","close":12211.2627},{"date":"2019-01-15","close":12335.2598},{"date":"2019-01-16","close":12399.7383},{"date":"2019-01-17","close":12365.0186},{"date":"2019-01-18","close":12538.6152},{"date":"2019-01-21","close":12637.8135},{"date":"2019-01-22","close":12583.2549},{"date":"2019-01-23","close":12518.7754},{"date":"2019-01-24","close":12523.7354},{"date":"2019-01-25","close":12573.335},{"date":"2019-01-28","close":12598.1338},{"date":"2019-01-29","close":12523.7354},{"date":"2019-01-30","close":12533.6553},{"date":"2019-01-31","close":12741.9707},{"date":"2019-02-01","close":12826.2891},{"date":"2019-02-07","close":12940.3672},{"date":"2019-02-08","close":12791.5703},{"date":"2019-02-11","close":12846.1289},{"date":"2019-02-12","close":12930.4473},{"date":"2019-02-13","close":13089.1641},{"date":"2019-02-14","close":13099.084},{"date":"2019-02-15","close":12985.0059},{"date":"2019-02-18","close":13188.3613},{"date":"2019-02-19","close":13188.3613},{"date":"2019-02-20","close":13198.2812},{"date":"2019-02-21","close":13262.7598},{"date":"2019-02-22","close":13178.4414},{"date":"2019-02-25","close":13297.4795},{"date":"2019-02-26","close":13242.9209},{"date":"2019-02-27","close":13242.9209},{"date":"2019-02-28","close":13223.0811},{"date":"2019-03-04","close":13371.8779},{"date":"2019-03-05","close":13277.6396},{"date":"2019-03-06","close":13183.4014},{"date":"2019-03-07","close":13143.7227},{"date":"2019-03-08","close":13019.7256},{"date":"2019-03-11","close":13059.4043},{"date":"2019-03-12","close":13252.8398},{"date":"2019-03-13","close":13252.8398},{"date":"2019-03-14","close":13356.998},{"date":"2019-03-15","close":13366.918},{"date":"2019-03-18","close":13451.2363},{"date":"2019-03-19","close":13476.0352},{"date":"2019-03-20","close":13456.1963},{"date":"2019-03-21","close":13411.5566},{"date":"2019-03-22","close":13555.3936},{"date":"2019-03-25","close":13257.7998},{"date":"2019-03-26","close":13332.1982},{"date":"2019-03-27","close":13426.4365},{"date":"2019-03-28","close":13307.3994},{"date":"2019-03-29","close":13406.5967},{"date":"2019-04-01","close":13540.5146},{"date":"2019-04-02","close":13604.9932},{"date":"2019-04-03","close":13669.4717},{"date":"2019-04-04","close":13649.6318},{"date":"2019-04-05","close":13704.1904},{"date":"2019-04-08","close":13719.0703},{"date":"2019-04-09","close":13738.9102},{"date":"2019-04-10","close":13704.1904},{"date":"2019-04-11","close":13738.9102},{"date":"2019-04-12","close":13738.9102},{"date":"2019-04-15","close":13788.5088},{"date":"2019-04-16","close":13798.4287},{"date":"2019-04-17","close":13823.2285},{"date":"2019-04-18","close":13738.9102},{"date":"2019-04-19","close":13823.2285},{"date":"2019-04-22","close":13783.5488},{"date":"2019-04-23","close":13828.1885},{"date":"2019-04-24","close":13872.8271},{"date":"2019-04-25","close":13927.3857},{"date":"2019-04-26","close":13872.8271},{"date":"2019-04-29","close":13972.0254},{"date":"2019-04-30","close":13957.1455},{"date":"2019-05-02","close":13902.5869},{"date":"2019-05-03","close":13882.7471},{"date":"2019-05-07","close":13917.4658},{"date":"2019-05-08","close":13719.0703},{"date":"2019-05-09","close":13619.8721},{"date":"2019-05-10","close":13629.792},{"date":"2019-05-13","close":13580.1934},{"date":"2019-05-14","close":13391.7178},{"date":"2019-05-15","close":13530.5947},{"date":"2019-05-16","close":13525.6348},{"date":"2019-05-17","close":13624.832},{"date":"2019-05-20","close":13629.792},{"date":"2019-05-21","close":13555.3936},{"date":"2019-05-22","close":13590.1133},{"date":"2019-05-23","close":13466.1162},{"date":"2019-05-24","close":13431.3965},{"date":"2019-05-27","close":13471.0752},{"date":"2019-05-28","close":13466.1162},{"date":"2019-05-29","close":13252.8398},{"date":"2019-05-30","close":13237.9609},{"date":"2019-05-31","close":13138.7627},{"date":"2019-06-03","close":13014.7656},{"date":"2019-06-04","close":13064.3643},{"date":"2019-06-05","close":13342.1182},{"date":"2019-06-07","close":13545.4736},{"date":"2019-06-10","close":13724.0303},{"date":"2019-06-11","close":13753.79},{"date":"2019-06-12","close":13689.3115},{"date":"2019-06-13","close":13674.4316},{"date":"2019-06-14","close":13728.9902},{"date":"2019-06-17","close":13724.0303},{"date":"2019-06-18","close":13738.9102},{"date":"2019-06-19","close":13857.9473},{"date":"2019-06-20","close":13981.9453},{"date":"2019-06-21","close":14006.7441},{"date":"2019-06-24","close":14051.3838},{"date":"2019-06-25","close":13976.9854},{"date":"2019-06-26","close":13867.8672},{"date":"2019-06-27","close":13897.627},{"date":"2019-06-28","close":13912.5068},{"date":"2019-07-01","close":14130.7422},{"date":"2019-07-02","close":14096.0225},{"date":"2019-07-03","close":14125.7822},{"date":"2019-07-04","close":14229.9395},{"date":"2019-07-05","close":14244.8193},{"date":"2019-07-08","close":14140.6611},{"date":"2019-07-09","close":14100.9824},{"date":"2019-07-10","close":14140.6611},{"date":"2019-07-11","close":14264.6592},{"date":"2019-07-12","close":14294.418},{"date":"2019-07-15","close":14304.3379},{"date":"2019-07-16","close":14319.2178},{"date":"2019-07-17","close":14264.6592},{"date":"2019-07-18","close":14150.5811},{"date":"2019-07-19","close":14274.5791},{"date":"2019-07-22","close":14150.5811},{"date":"2019-07-23","close":14215.0596},{"date":"2019-07-24","close":14269.6191},{"date":"2019-07-25","close":14358.8965},{"date":"2019-07-26","close":14314.2578},{"date":"2019-07-29","close":14358.8965},{"date":"2019-07-30","close":14373.7764},{"date":"2019-07-31","close":14329.1377},{"date":"2019-08-01","close":14145.6211},{"date":"2019-08-02","close":14011.7041},{"date":"2019-08-05","close":13798.4287},{"date":"2019-08-06","close":13480.9951},{"date":"2019-08-07","close":13644.6719},{"date":"2019-08-08","close":13738.9102},{"date":"2019-08-09","close":13897.627},{"date":"2019-08-12","close":13897.627},{"date":"2019-08-13","close":13669.4717},{"date":"2019-08-14","close":13927.3857},{"date":"2019-08-16","close":13624.832},{"date":"2019-08-19","close":13833.1484},{"date":"2019-08-20","close":13902.5869},{"date":"2019-08-21","close":13813.3086},{"date":"2019-08-22","close":13887.707},{"date":"2019-08-23","close":13917.4658},{"date":"2019-08-26","close":13500.835},{"date":"2019-08-27","close":13664.5117},{"date":"2019-08-28","close":13649.6318},{"date":"2019-08-29","close":13709.1504},{"date":"2019-08-30","close":13848.0273},{"date":"2019-09-02","close":13828.1885},{"date":"2019-09-03","close":13823.2285},{"date":"2019-09-04","close":13902.5869},{"date":"2019-09-05","close":14061.3027},{"date":"2019-09-06","close":14140.6611},{"date":"2019-09-09","close":14205.1406},{"date":"2019-09-10","close":14125.7822},{"date":"2019-09-11","close":14165.4609},{"date":"2019-09-16","close":14224.9795},{"date":"2019-09-17","close":14220.0195},{"date":"2019-09-18","close":14215.0596},{"date":"2019-09-19","close":14239.8594},{"date":"2019-09-20","close":14294.418},{"date":"2019-09-23","close":14244.8193},{"date":"2019-09-24","close":14249.7793},{"date":"2019-09-25","close":14105.9424},{"date":"2019-09-26","close":14150.5811},{"date":"2019-09-27","close":14165.4609},{"date":"2019-09-30","close":14130.7422},{"date":"2019-10-01","close":14190.2607},{"date":"2019-10-02","close":13942.2656},{"date":"2019-10-04","close":13808.3486},{"date":"2019-10-07","close":13962.1055},{"date":"2019-10-08","close":13986.9043},{"date":"2019-10-10","close":13823.2285},{"date":"2019-10-11","close":14001.7842},{"date":"2019-10-14","close":14110.9023},{"date":"2019-10-15","close":14100.9824},{"date":"2019-10-16","close":14185.3008},{"date":"2019-10-17","close":14170.4209},{"date":"2019-10-18","close":14220.0195},{"date":"2019-10-21","close":14205.1406},{"date":"2019-10-22","close":14269.6191},{"date":"2019-10-23","close":14190.2607},{"date":"2019-10-24","close":14264.6592},{"date":"2019-10-25","close":14269.6191},{"date":"2019-10-28","close":14368.8164},{"date":"2019-10-29","close":14398.5762},{"date":"2019-10-30","close":14403.5361},{"date":"2019-10-31","close":14468.0146},{"date":"2019-11-01","close":14433.2949},{"date":"2019-11-04","close":14567.2129},{"date":"2019-11-05","close":14621.7715},{"date":"2019-11-06","close":14577.1328},{"date":"2019-11-07","close":14577.1328},{"date":"2019-11-08","close":14606.8916},{"date":"2019-11-11","close":14592.0117},{"date":"2019-11-12","close":14666.4102},{"date":"2019-11-13","close":14631.6914},{"date":"2019-11-14","close":14651.5303},{"date":"2019-11-15","close":14740.8086},{"date":"2019-11-18","close":14800.3271},{"date":"2019-11-19","close":14835.0469},{"date":"2019-11-20","close":14770.5684},{"date":"2019-11-21","close":14716.0098},{"date":"2019-11-22","close":14750.7285},{"date":"2019-11-25","close":14820.167},{"date":"2019-11-26","close":14879.6855},{"date":"2019-11-27","close":14939.2051},{"date":"2019-11-28","close":14949.124},{"date":"2019-11-29","close":14874.7256},{"date":"2019-12-02","close":14968.9639},{"date":"2019-12-03","close":14805.2871},{"date":"2019-12-04","close":14646.5713},{"date":"2019-12-05","close":14770.5684},{"date":"2019-12-06","close":14815.207},{"date":"2019-12-09","close":14929.2852},{"date":"2019-12-10","close":14904.4854},{"date":"2019-12-11","close":14889.6055},{"date":"2019-12-12","close":14949.124},{"date":"2019-12-13","close":15102.8809},{"date":"2019-12-16","close":15097.9209},{"date":"2019-12-17","close":15167.3604},{"date":"2019-12-18","close":15132.6406},{"date":"2019-12-19","close":15162.4004},{"date":"2019-12-20","close":15211.999},{"date":"2019-12-23","close":15276.4775},{"date":"2019-12-24","close":15256.6377},{"date":"2019-12-26","close":15321.1162},{"date":"2019-12-27","close":15410.3945},{"date":"2019-12-30","close":15375.6758},{"date":"2020-01-02","close":15355.8359},{"date":"2020-01-03","close":15316.1562},{"date":"2020-01-06","close":15291.3574},{"date":"2020-01-07","close":15385.5957},{"date":"2020-01-08","close":15286.3975},{"date":"2020-01-09","close":15499.6729},{"date":"2020-01-10","close":15579.0312},{"date":"2020-01-13","close":15514.5527},{"date":"2020-01-14","close":15588.9512},{"date":"2020-01-15","close":15529.4326},{"date":"2020-01-16","close":15613.75},{"date":"2020-01-17","close":15717.9082},{"date":"2020-01-20","close":15777.4268},{"date":"2020-01-21","close":15712.9482},{"date":"2020-01-22","close":15827.0264},{"date":"2020-01-23","close":15703.0283},{"date":"2020-01-28","close":15459.9941},{"date":"2020-01-29","close":15574.0713},{"date":"2020-01-30","close":15430.2344},{"date":"2020-01-31","close":15588.9512},{"date":"2020-02-03","close":15365.7559},{"date":"2020-02-04","close":15499.6729},{"date":"2020-02-05","close":15613.75},{"date":"2020-02-06","close":15916.3037},{"date":"2020-02-07","close":15871.665},{"date":"2020-02-10","close":15777.4268},{"date":"2020-02-11","close":15936.1436},{"date":"2020-02-12","close":15951.0234},{"date":"2020-02-13","close":15960.9434},{"date":"2020-02-14","close":16025.4219},{"date":"2020-02-17","close":16084.9404},{"date":"2020-02-18","close":15960.9434},{"date":"2020-02-19","close":16020.4619},{"date":"2020-02-20","close":16050.2217},{"date":"2020-02-21","close":15881.585},{"date":"2020-02-24","close":15574.0713},{"date":"2020-02-25","close":15435.1943},{"date":"2020-02-26","close":14899.5254},{"date":"2020-02-27","close":14532.4932},{"date":"2020-02-28","close":13763.71},{"date":"2020-03-02","close":14086.1025},{"date":"2020-03-03","close":14497.7744},{"date":"2020-03-04","close":14388.6562},{"date":"2020-03-05","close":14656.4902},{"date":"2020-03-06","close":14180.3408},{"date":"2020-03-09","close":13361.958},{"date":"2020-03-10","close":13466.1162},{"date":"2020-03-11","close":13233.001},{"date":"2020-03-12","close":12459.2568},{"date":"2020-03-13","close":11893.8291},{"date":"2020-03-16","close":12146.7832},{"date":"2020-03-17","close":11869.0293},{"date":"2020-03-18","close":11298.6416},{"date":"2020-03-19","close":11164.7246},{"date":"2020-03-20","close":11497.0371},{"date":"2020-03-23","close":10485.2188},{"date":"2020-03-24","close":11090.3262},{"date":"2020-03-25","close":11606.1553},{"date":"2020-03-26","close":11551.5957},{"date":"2020-03-27","close":12320.3799},{"date":"2020-03-30","close":12047.5859},{"date":"2020-03-31","close":12449.3369},{"date":"2020-04-01","close":11804.5508},{"date":"2020-04-02","close":11814.4707},{"date":"2020-04-03","close":11779.751},{"date":"2020-04-06","close":12245.9814},{"date":"2020-04-07","close":12707.252},{"date":"2020-04-08","close":12489.0166},{"date":"2020-04-09","close":13029.6445},{"date":"2020-04-10","close":13198.2812},{"date":"2020-04-13","close":13004.8457},{"date":"2020-04-14","close":13252.8398},{"date":"2020-04-16","close":13218.1211},{"date":"2020-04-17","close":13590.1133},{"date":"2020-04-20","close":13570.2734},{"date":"2020-04-21","close":13292.5195},{"date":"2020-04-22","close":13109.0029},{"date":"2020-04-23","close":13242.9209},{"date":"2020-04-24","close":13094.124},{"date":"2020-04-27","close":13510.7549},{"date":"2020-04-28","close":13590.1133},{"date":"2020-04-29","close":13699.2305},{"date":"2020-05-04","close":13282.5996},{"date":"2020-05-06","close":13629.792},{"date":"2020-05-07","close":13505.7949},{"date":"2020-05-08","close":13798.4287},{"date":"2020-05-11","close":13887.707},{"date":"2020-05-12","close":13709.1504},{"date":"2020-05-13","close":13545.4736},{"date":"2020-05-14","close":13228.041},{"date":"2020-05-15","close":13490.915},{"date":"2020-05-18","close":13644.6719},{"date":"2020-05-19","close":13996.8242},{"date":"2020-05-20","close":13887.707},{"date":"2020-05-21","close":13976.9854},{"date":"2020-05-22","close":13843.0674},{"date":"2020-05-25","close":14071.2227},{"date":"2020-05-26","close":14269.6191},{"date":"2020-05-27","close":14264.6592},{"date":"2020-05-28","close":14418.416},{"date":"2020-05-29","close":14334.0977},{"date":"2020-06-01","close":14428.3359},{"date":"2020-06-02","close":14438.2549},{"date":"2020-06-03","close":14631.6914},{"date":"2020-06-04","close":14740.8086},{"date":"2020-06-05","close":14844.9668},{"date":"2020-06-08","close":15092.9619},{"date":"2020-06-09","close":15241.7578},{"date":"2020-06-10","close":15231.8389},{"date":"2020-06-11","close":14859.8467},{"date":"2020-06-12","close":14373.7764},{"date":"2020-06-15","close":13907.5469},{"date":"2020-06-16","close":14686.25},{"date":"2020-06-17","close":14835.0469},{"date":"2020-06-18","close":14696.1699},{"date":"2020-06-19","close":14790.0},{"date":"2020-06-22","close":14572.1729},{"date":"2020-06-23","close":14780.4883},{"date":"2020-06-24","close":14780.4883},{"date":"2020-06-25","close":14398.5762},{"date":"2020-06-26","close":14542.4131},{"date":"2020-06-29","close":14279.5391},{"date":"2020-06-30","close":14418.416},{"date":"2020-07-01","close":14611.8516},{"date":"2020-07-02","close":14760.6484},{"date":"2020-07-03","close":14874.0},{"date":"2020-07-06","close":15018.5635},{"date":"2020-07-07","close":14988.8037},{"date":"2020-07-08","close":14849.9268},{"date":"2020-07-09","close":14988.8037},{"date":"2020-07-10","close":14775.5283},{"date":"2020-07-13","close":15157.4404},{"date":"2020-07-14","close":15008.6436},{"date":"2020-07-15","close":15231.8389},{"date":"2020-07-16","close":15192.1592},{"date":"2020-07-17","close":15207.0391},{"date":"2020-07-20","close":15187.1992},{"date":"2020-07-21","close":15489.7529},{"date":"2020-07-22","close":15430.2344},{"date":"2020-07-23","close":15524.4727},{"date":"2020-07-24","close":15271.5176},{"date":"2020-07-27","close":15251.6777},{"date":"2020-07-28","close":15355.8359},{"date":"2020-07-29","close":15251.6777},{"date":"2020-07-30","close":15395.5146},{"date":"2020-07-31","close":15459.9941},{"date":"2020-08-03","close":15494.7129},{"date":"2020-08-04","close":15613.75},{"date":"2020-08-05","close":15698.0684},{"date":"2020-08-06","close":15767.5068},{"date":"2020-08-07","close":15822.0664},{"date":"2020-08-10","close":15906.3838},{"date":"2020-08-11","close":15946.0635},{"date":"2020-08-12","close":15846.8652},{"date":"2020-08-13","close":15955.9834},{"date":"2020-08-14","close":16000.6221},{"date":"2020-08-18","close":16040.3018},{"date":"2020-08-19","close":16089.9004},{"date":"2020-08-20","close":15921.2637},{"date":"2020-08-21","close":16065.1006},{"date":"2020-08-24","close":16149.4189},{"date":"2020-08-25","close":16332.9355},{"date":"2020-08-26","close":16327.9756},{"date":"2020-08-27","close":16501.5723},{"date":"2020-08-28","close":16645.4082},{"date":"2020-08-31","close":16690.0469},{"date":"2020-09-01","close":16635.4883},{"date":"2020-09-02","close":16784.2852},{"date":"2020-09-03","close":16947.9629},{"date":"2020-09-04","close":16347.8154},{"date":"2020-09-07","close":16099.8203},{"date":"2020-09-08","close":16332.9355},{"date":"2020-09-09","close":15797.2666},{"date":"2020-09-10","close":16169.2588},{"date":"2020-09-11","close":15965.9033},{"date":"2020-09-14","close":16025.4219},{"date":"2020-09-15","close":16124.6201},{"date":"2020-09-16","close":16149.4189},{"date":"2020-09-17","close":15777.4268},{"date":"2020-09-18","close":15941.1035},{"date":"2020-09-21","close":15698.0684},{"date":"2020-09-22","close":15524.4727},{"date":"2020-09-23","close":15712.9482},{"date":"2020-09-24","close":15321.1162},{"date":"2020-09-25","close":15435.1943},{"date":"2020-09-28","close":15772.4668},{"date":"2020-09-29","close":15955.9834},{"date":"2020-10-05","close":15975.8232},{"date":"2020-10-06","close":16119.6602},{"date":"2020-10-07","close":16010.542},{"date":"2020-10-08","close":16288.2959},{"date":"2020-10-12","close":16561.0898},{"date":"2020-10-13","close":16769.4062},{"date":"2020-10-14","close":16685.0879},{"date":"2020-10-15","close":16461.8926},{"date":"2020-10-16","close":16521.4121},{"date":"2020-10-19","close":16571.0098},{"date":"2020-10-20","close":16347.8154},{"date":"2020-10-21","close":16427.1738},{"date":"2020-10-22","close":16248.6172},{"date":"2020-10-23","close":16367.6543},{"date":"2020-10-26","close":16303.1758},{"date":"2020-10-27","close":16184.1387},{"date":"2020-10-28","close":16000.6221},{"date":"2020-10-29","close":15727.8281},{"date":"2020-10-30","close":15385.5957},{"date":"2020-11-02","close":15549.2715},{"date":"2020-11-03","close":15762.5469},{"date":"2020-11-04","close":16079.9805},{"date":"2020-11-05","close":16432.1328},{"date":"2020-11-06","close":16541.25},{"date":"2020-11-09","close":16868.6035},{"date":"2020-11-10","close":16729.7266},{"date":"2020-11-11","close":16873.5645},{"date":"2020-11-12","close":16823.9648},{"date":"2020-11-13","close":16784.2852},{"date":"2020-11-16","close":17171.1582},{"date":"2020-11-17","close":17131.4785},{"date":"2020-11-18","close":17037.2402},{"date":"2020-11-19","close":16943.002},{"date":"2020-11-20","close":16908.2832},{"date":"2020-11-23","close":16928.123},{"date":"2020-11-24","close":17106.6797},{"date":"2020-11-25","close":17270.3555},{"date":"2020-11-26","close":17270.3555},{"date":"2020-11-27","close":17240.5957},{"date":"2020-11-30","close":17141.3984},{"date":"2020-12-01","close":17354.6738},{"date":"2020-12-02","close":17339.7949},{"date":"2020-12-03","close":17404.2734},{"date":"2020-12-04","close":17438.9922},{"date":"2020-12-07","close":17508.4297},{"date":"2020-12-08","close":17473.7109},{"date":"2020-12-09","close":17602.668},{"date":"2020-12-10","close":17434.0312},{"date":"2020-12-11","close":17404.2734},{"date":"2020-12-14","close":17468.752},{"date":"2020-12-15","close":17344.7539},{"date":"2020-12-16","close":17528.2695},{"date":"2020-12-17","close":17622.5078},{"date":"2020-12-18","close":17632.4277},{"date":"2020-12-21","close":17632.4277},{"date":"2020-12-22","close":17458.832},{"date":"2020-12-23","close":17463.791},{"date":"2020-12-24","close":17558.0293},{"date":"2020-12-28","close":17691.9473},{"date":"2020-12-29","close":17815.9434},{"date":"2020-12-30","close":17741.5449},{"date":"2021-01-04","close":17825.8633},{"date":"2021-01-05","close":17577.8691},{"date":"2021-01-06","close":17607.6289},{"date":"2021-01-07","close":17895.3027},{"date":"2021-01-08","close":18143.2969},{"date":"2021-01-11","close":18039.1387},{"date":"2021-01-12","close":18039.1387},{"date":"2021-01-13","close":18073.8594},{"date":"2021-01-14","close":18123.457},{"date":"2021-01-15","close":17934.9824},{"date":"2021-01-18","close":17875.4629},{"date":"2021-01-19","close":17999.4609},{"date":"2021-01-20","close":18058.9785},{"date":"2021-01-21","close":18341.6934},{"date":"2021-01-22","close":18242.4941},{"date":"2021-01-25","close":18306.9727},{"date":"2021-01-26","close":18197.8555},{"date":"2021-01-27","close":18242.4941},{"date":"2021-01-28","close":17731.625},{"date":"2021-01-29","close":17756.4258},{"date":"2021-02-01","close":17711.7871},{"date":"2021-02-02","close":17999.4609},{"date":"2021-02-03","close":18232.5742},{"date":"2021-02-04","close":18158.1758},{"date":"2021-02-05","close":18445.8516},{"date":"2021-02-08","close":18554.9688},{"date":"2021-02-09","close":18594.6484},{"date":"2021-02-10","close":18639.2871},{"date":"2021-02-15","close":18773.2031},{"date":"2021-02-16","close":18802.9629},{"date":"2021-02-17","close":18683.9258},{"date":"2021-02-18","close":18649.207},{"date":"2021-02-19","close":18579.7676},{"date":"2021-02-22","close":18510.3301},{"date":"2021-02-23","close":18505.3691},{"date":"2021-02-24","close":18336.7324},{"date":"2021-02-25","close":18698.8047},{"date":"2021-02-26","close":18187.9355},{"date":"2021-03-02","close":18500.4102},{"date":"2021-03-03","close":18475.6094},{"date":"2021-03-04","close":18088.7383},{"date":"2021-03-05","close":17895.3027},{"date":"2021-03-08","close":18202.8164},{"date":"2021-03-09","close":18272.2539},{"date":"2021-03-10","close":18336.7324},{"date":"2021-03-11","close":18629.3672},{"date":"2021-03-12","close":18728.5645},{"date":"2021-03-15","close":18738.4844},{"date":"2021-03-16","close":18862.4824},{"date":"2021-03-17","close":18842.6426},{"date":"2021-03-18","close":18902.1602},{"date":"2021-03-19","close":18609.5273},{"date":"2021-03-22","close":18589.6875},{"date":"2021-03-23","close":18688.8848},{"date":"2021-03-24","close":18584.7285},{"date":"2021-03-25","close":18530.168},{"date":"2021-03-26","close":18678.9648},{"date":"2021-03-29","close":18773.2031},{"date":"2021-03-30","close":18857.5215},{"date":"2021-03-31","close":18802.9629},{"date":"2021-04-01","close":18931.9199},{"date":"2021-04-02","close":19155.1152},{"date":"2021-04-05","close":19174.9551},{"date":"2021-04-06","close":19353.5117},{"date":"2021-04-07","close":19363.4316},{"date":"2021-04-08","close":19472.5488},{"date":"2021-04-09","close":19487.4277},{"date":"2021-04-12","close":19576.707},{"date":"2021-04-13","close":19626.3066},{"date":"2021-04-14","close":19700.7051},{"date":"2021-04-15","close":19670.9453},{"date":"2021-04-16","close":19794.9414},{"date":"2021-04-19","close":19869.3398},{"date":"2021-04-20","close":19829.6621},{"date":"2021-04-21","close":19651.1055},{"date":"2021-04-22","close":19844.541},{"date":"2021-04-23","close":19665.9844},{"date":"2021-04-26","close":19884.2207},{"date":"2021-04-27","close":19933.8184},{"date":"2021-04-28","close":19923.9004},{"date":"2021-04-29","close":20008.2168},{"date":"2021-04-30","close":19973.498},{"date":"2021-05-03","close":19948.6992},{"date":"2021-05-04","close":19923.9004},{"date":"2021-05-06","close":19839.582},{"date":"2021-05-07","close":19993.3379},{"date":"2021-05-10","close":20157.0137},{"date":"2021-05-11","close":19844.541},{"date":"2021-05-12","close":19690.7852},{"date":"2021-05-13","close":19378.3105},{"date":"2021-05-14","close":19651.1055},{"date":"2021-05-17","close":19834.6211},{"date":"2021-05-18","close":19894.1406},{"date":"2021-05-20","close":19576.707},{"date":"2021-05-21","close":19844.541},{"date":"2021-05-24","close":19839.582},{"date":"2021-05-25","close":20057.8164},{"date":"2021-05-26","close":19988.3789},{"date":"2021-05-27","close":19948.6992},{"date":"2021-05-28","close":20042.9375},{"date":"2021-05-31","close":20037.9766},{"date":"2021-06-01","close":20018.1367},{"date":"2021-06-02","close":19988.3789},{"date":"2021-06-03","close":20033.0176},{"date":"2021-06-04","close":19943.7383},{"date":"2021-06-07","close":20102.4551},{"date":"2021-06-08","close":20127.2559},{"date":"2021-06-09","close":20122.2949},{"date":"2021-06-10","close":20117.3359},{"date":"2021-06-11","close":20181.8145},{"date":"2021-06-14","close":20226.4531},{"date":"2021-06-15","close":20300.8516},{"date":"2021-06-16","close":20221.4941},{"date":"2021-06-17","close":20023.0977},{"date":"2021-06-18","close":20122.2949},{"date":"2021-06-21","close":19799.9023},{"date":"2021-06-22","close":20137.1758},{"date":"2021-06-23","close":20256.2129},{"date":"2021-06-24","close":20236.373},{"date":"2021-06-25","close":20315.7305},{"date":"2021-06-28","close":20385.1699},{"date":"2021-06-29","close":20395.0898},{"date":"2021-06-30","close":20429.8086},{"date":"2021-07-01","close":20484.3672},{"date":"2021-07-02","close":20553.8066},{"date":"2021-07-05","close":20687.7227},{"date":"2021-07-06","close":20717.4824},{"date":"2021-07-07","close":20662.9238},{"date":"2021-07-08","close":20672.8438},{"date":"2021-07-09","close":20583.5664},{"date":"2021-07-12","close":20791.8809},{"date":"2021-07-13","close":20861.3203},{"date":"2021-07-14","close":20786.9219},{"date":"2021-07-15","close":20831.5605},{"date":"2021-07-16","close":20767.082},{"date":"2021-07-19","close":20538.9258},{"date":"2021-07-20","close":20370.291},{"date":"2021-07-21","close":20573.6465},{"date":"2021-07-22","close":20772.041},{"date":"2021-07-23","close":20871.2402},{"date":"2021-07-26","close":20930.7578},{"date":"2021-07-27","close":21024.9961},{"date":"2021-07-28","close":20965.4766},{"date":"2021-07-29","close":20975.3965},{"date":"2021-07-30","close":20876.1992},{"date":"2021-08-02","close":21044.8359},{"date":"2021-08-03","close":20955.5586},{"date":"2021-08-04","close":21054.7559},{"date":"2021-08-05","close":20975.3965},{"date":"2021-08-06","close":21074.5957},{"date":"2021-08-09","close":21069.6348},{"date":"2021-08-10","close":21084.5156},{"date":"2021-08-11","close":21119.2344},{"date":"2021-08-12","close":21188.6719},{"date":"2021-08-13","close":21263.0703},{"date":"2021-08-17","close":21302.75},{"date":"2021-08-18","close":21228.3516},{"date":"2021-08-19","close":20856.3594},{"date":"2021-08-20","close":21000.1973},{"date":"2021-08-23","close":21258.1113},{"date":"2021-08-24","close":21416.8281},{"date":"2021-08-25","close":21401.9492},{"date":"2021-08-26","close":21421.7871},{"date":"2021-08-27","close":21396.9883},{"date":"2021-08-30","close":21525.9453},{"date":"2021-08-31","close":21679.7031},{"date":"2021-09-01","close":21649.9434},{"date":"2021-09-02","close":21570.584},{"date":"2021-09-03","close":21689.623},{"date":"2021-09-06","close":21669.7832},{"date":"2021-09-07","close":21669.7832},{"date":"2021-09-08","close":21580.5039},{"date":"2021-09-09","close":21456.5078},{"date":"2021-09-10","close":21506.1055},{"date":"2021-09-13","close":21362.2695},{"date":"2021-09-14","close":21382.1094},{"date":"2021-09-15","close":21233.3125},{"date":"2021-09-16","close":21382.1094},{"date":"2021-09-17","close":21387.0684},{"date":"2021-09-23","close":21029.957},{"date":"2021-09-24","close":21223.3926},{"date":"2021-09-27","close":21372.1895},{"date":"2021-09-28","close":21183.7129},{"date":"2021-09-29","close":20896.0391},{"date":"2021-09-30","close":20965.4766},{"date":"2021-10-01","close":20409.9688},{"date":"2021-10-05","close":20529.0059},{"date":"2021-10-06","close":20613.3242},{"date":"2021-10-07","close":20975.3965},{"date":"2021-10-08","close":21000.1973},{"date":"2021-10-12","close":20727.4023},{"date":"2021-10-13","close":20752.2012},{"date":"2021-10-14","close":20960.5176},{"date":"2021-10-15","close":21268.0312},{"date":"2021-10-18","close":21282.9102},{"date":"2021-10-19","close":21456.5078},{"date":"2021-10-20","close":21555.7051},{"date":"2021-10-21","close":21600.3438},{"date":"2021-10-22","close":21694.582},{"date":"2021-10-25","close":21724.3418},{"date":"2021-10-26","close":21858.2578},{"date":"2021-10-27","close":21858.2578},{"date":"2021-10-28","close":21749.1406},{"date":"2021-10-29","close":21818.5801},{"date":"2021-11-01","close":21997.1348},{"date":"2021-11-02","close":21987.2168},{"date":"2021-11-03","close":22076.4941},{"date":"2021-11-04","close":22250.0898},{"date":"2021-11-05","close":22344.3281},{"date":"2021-11-08","close":22408.8066},{"date":"2021-11-09","close":22418.7266},{"date":"2021-11-10","close":22329.4492},{"date":"2021-11-11","close":22240.1699},{"date":"2021-11-12","close":22260.0098},{"date":"2021-11-15","close":22398.8867},{"date":"2021-11-16","close":22364.168},{"date":"2021-11-17","close":22468.3262},{"date":"2021-11-18","close":22458.4062},{"date":"2021-11-19","close":22597.2832},{"date":"2021-11-22","close":22537.7637},{"date":"2021-11-23","close":22334.4082},{"date":"2021-11-24","close":22448.4863},{"date":"2021-11-25","close":22567.5234},{"date":"2021-11-26","close":22230.25},{"date":"2021-11-29","close":22180.6523},{"date":"2021-11-30","close":22056.6543},{"date":"2021-12-01","close":22076.4941},{"date":"2021-12-02","close":21709.4609},{"date":"2021-12-03","close":21937.6172},{"date":"2021-12-06","close":21838.4199},{"date":"2021-12-07","close":22096.334},{"date":"2021-12-08","close":22512.9648},{"date":"2021-12-09","close":22458.4062},{"date":"2021-12-10","close":22349.2891},{"date":"2021-12-13","close":22632.002},{"date":"2021-12-14","close":22379.0469},{"date":"2021-12-15","close":22225.291},{"date":"2021-12-16","close":22617.123},{"date":"2021-12-17","close":22314.5684},{"date":"2021-12-20","close":21798.7402},{"date":"2021-12-21","close":22026.8945},{"date":"2021-12-22","close":22255.0508},{"date":"2021-12-23","close":22483.2051},{"date":"2021-12-24","close":22617.123},{"date":"2021-12-27","close":22612.1621},{"date":"2021-12-28","close":22914.7168},{"date":"2021-12-29","close":22939.5156},{"date":"2021-12-30","close":22909.7559},{"date":"2022-01-03","close":22884.0},{"date":"2022-01-04","close":22979.1953},{"date":"2022-01-05","close":22865.1172},{"date":"2022-01-06","close":22384.0078},{"date":"2022-01-07","close":22508.0059},{"date":"2022-01-10","close":22393.9277},{"date":"2022-01-11","close":22334.4082},{"date":"2022-01-12","close":22587.3633},{"date":"2022-01-13","close":22577.4434},{"date":"2022-01-14","close":22339.3691},{"date":"2022-01-17","close":22289.7695},{"date":"2022-01-18","close":22195.5312},{"date":"2022-01-19","close":21783.8594},{"date":"2022-01-20","close":21778.9004},{"date":"2022-01-21","close":21362.2695},{"date":"2022-01-24","close":21198.5918},{"date":"2022-01-25","close":20871.2402},{"date":"2022-01-26","close":20905.959},{"date":"2022-01-27","close":20514.127},{"date":"2022-01-28","close":20811.7207},{"date":"2022-02-03","close":21714.4219},{"date":"2022-02-04","close":21669.7832},{"date":"2022-02-07","close":21520.9863},{"date":"2022-02-08","close":21481.3066},{"date":"2022-02-09","close":21729.3008},{"date":"2022-02-10","close":21937.6172},{"date":"2022-02-11","close":21392.0293},{"date":"2022-02-14","close":21173.0},{"date":"2022-02-15","close":21054.7559},{"date":"2022-02-16","close":21347.3887},{"date":"2022-02-17","close":21362.2695},{"date":"2022-02-18","close":21134.1133},{"date":"2022-02-21","close":20965.4766},{"date":"2022-02-22","close":20533.9668},{"date":"2022-02-23","close":20722.4434},{"date":"2022-02-24","close":19824.7012},{"date":"2022-02-25","close":20429.8086},{"date":"2022-02-28","close":20568.6855},{"date":"2022-03-02","close":20687.7227},{"date":"2022-03-03","close":21034.916},{"date":"2022-03-04","close":20836.5195},{"date":"2022-03-07","close":20489.3281},{"date":"2022-03-08","close":19874.3008},{"date":"2022-03-10","close":20459.5684},{"date":"2022-03-11","close":20449.6484},{"date":"2022-03-14","close":20320.6914},{"date":"2022-03-15","close":20033.0176},{"date":"2022-03-16","close":20514.127},{"date":"2022-03-17","close":20905.959},{"date":"2022-03-18","close":21089.4746},{"date":"2022-03-21","close":21302.75},{"date":"2022-03-22","close":21347.3887},{"date":"2022-03-23","close":21649.9434},{"date":"2022-03-24","close":21436.668},{"date":"2022-03-25","close":21689.623},{"date":"2022-03-28","close":21664.8223},{"date":"2022-03-29","close":21957.457},{"date":"2022-03-30","close":22200.4922},{"date":"2022-03-31","close":22096.334},{"date":"2022-04-01","close":21818.5801},{"date":"2022-04-04","close":21833.459},{"date":"2022-04-05","close":21962.416},{"date":"2022-04-06","close":21714.4219},{"date":"2022-04-07","close":21456.5078},{"date":"2022-04-08","close":21625.1445},{"date":"2022-04-11","close":21441.627},{"date":"2022-04-12","close":21084.5156},{"date":"2022-04-13","close":21228.3516},{"date":"2022-04-14","close":21362.2695},{"date":"2022-04-15","close":21109.3145},{"date":"2022-04-18","close":20985.3164},{"date":"2022-04-19","close":21144.0332},{"date":"2022-04-20","close":21297.791},{"date":"2022-04-21","close":21476.3477},{"date":"2022-04-22","close":21054.7559},{"date":"2022-04-25","close":20320.6914},{"date":"2022-04-26","close":20588.5254},{"date":"2022-04-27","close":20132.2148},{"date":"2022-04-28","close":20271.0918},{"date":"2022-04-29","close":20514.127},{"date":"2022-05-02","close":19933.0},{"date":"2022-05-03","close":19953.6582},{"date":"2022-05-04","close":20052.8574},{"date":"2022-05-06","close":19864.3809},{"date":"2022-05-09","close":19596.0},{"date":"2022-05-10","close":19308.873},{"date":"2022-05-11","close":19284.0723},{"date":"2022-05-12","close":18837.6816},{"date":"2022-05-13","close":18996.3984},{"date":"2022-05-16","close":19150.1562},{"date":"2022-05-17","close":19313.832},{"date":"2022-05-18","close":19546.9473},{"date":"2022-05-19","close":18788.084},{"date":"2022-05-20","close":18802.9629},{"date":"2022-05-23","close":18956.7207},{"date":"2022-05-24","close":18802.9629},{"date":"2022-05-25","close":18961.6797},{"date":"2022-05-26","close":19031.1191},{"date":"2022-05-27","close":19408.0703},{"date":"2022-05-30","close":20112.375},{"date":"2022-05-31","close":19923.9004},{"date":"2022-06-02","close":19641.1855},{"date":"2022-06-03","close":20013.1777},{"date":"2022-06-07","close":19646.1445},{"date":"2022-06-08","close":19879.2598},{"date":"2022-06-09","close":19665.9844},{"date":"2022-06-10","close":19289.0332},{"date":"2022-06-13","close":18336.7324},{"date":"2022-06-14","close":18168.0957},{"date":"2022-06-15","close":17930.0215},{"date":"2022-06-16","close":17979.6211},{"date":"2022-06-17","close":17627.4688},{"date":"2022-06-20","close":17612.5879},{"date":"2022-06-21","close":17776.2656},{"date":"2022-06-22","close":17721.7051},{"date":"2022-06-23","close":17910.1816},{"date":"2022-06-24","close":18242.4941},{"date":"2022-06-27","close":18683.9258},{"date":"2022-06-28","close":18693.8457},{"date":"2022-06-29","close":18277.2148},{"date":"2022-06-30","close":18044.0996},{"date":"2022-07-01","close":17900.2617},{"date":"2022-07-04","close":18178.0156},{"date":"2022-07-05","close":18336.7324},{"date":"2022-07-06","close":18202.8164},{"date":"2022-07-07","close":18416.0918},{"date":"2022-07-08","close":18520.25},{"date":"2022-07-11","close":18455.7695},{"date":"2022-07-12","close":18292.0938},{"date":"2022-07-13","close":18247.4551},{"date":"2022-07-14","close":18078.8184},{"date":"2022-07-15","close":18118.498},{"date":"2022-07-18","close":18530.168},{"date":"2022-07-19","close":18346.6523},{"date":"2022-07-20","close":18872.4023},{"date":"2022-07-21","close":18917.041},{"date":"2022-07-22","close":19011.2793},{"date":"2022-07-25","close":18872.4023},{"date":"2022-07-26","close":18887.2812},{"date":"2022-07-27","close":18872.4023},{"date":"2022-07-28","close":19169.9961},{"date":"2022-07-29","close":19551.9082},{"date":"2022-08-01","close":19636.2246},{"date":"2022-08-02","close":19576.707},{"date":"2022-08-03","close":19571.7461},{"date":"2022-08-04","close":19780.0625},{"date":"2022-08-05","close":19854.4609},{"date":"2022-08-08","close":19804.8613},{"date":"2022-08-09","close":19780.0625},{"date":"2022-08-10","close":19641.1855},{"date":"2022-08-11","close":20152.0547},{"date":"2022-08-12","close":20137.1758},{"date":"2022-08-16","close":20479.4082},{"date":"2022-08-17","close":20558.7656},{"date":"2022-08-18","close":20355.4102},{"date":"2022-08-19","close":20360.3711},{"date":"2022-08-22","close":20067.7363},{"date":"2022-08-23","close":19680.8652},{"date":"2022-08-24","close":19665.9844},{"date":"2022-08-25","close":19928.8594},{"date":"2022-08-26","close":20013.1777},{"date":"2022-08-29","close":19194.7949},{"date":"2022-08-30","close":19269.1934},{"date":"2022-08-31","close":19110.4766},{"date":"2022-09-01","close":18718.6445},{"date":"2022-09-02","close":18897.2012},{"date":"2022-09-05","close":18763.2832},{"date":"2022-09-06","close":18807.9238},{"date":"2022-09-07","close":18589.6875},{"date":"2022-09-08","close":19041.0391},{"date":"2022-09-13","close":19700.7051},{"date":"2022-09-14","close":18788.084},{"date":"2022-09-15","close":18842.6426},{"date":"2022-09-16","close":18470.6504},{"date":"2022-09-19","close":18396.252},{"date":"2022-09-20","close":18649.207},{"date":"2022-09-21","close":18366.4922},{"date":"2022-09-22","close":17989.541},{"date":"2022-09-23","close":17875.4629},{"date":"2022-09-26","close":17434.0312},{"date":"2022-09-27","close":17597.709},{"date":"2022-09-28","close":17285.2344},{"date":"2022-09-29","close":17548.1094},{"date":"2022-09-30","close":17354.6738},{"date":"2022-10-04","close":17682.0273},{"date":"2022-10-05","close":17954.8203},{"date":"2022-10-06","close":18044.0996},{"date":"2022-10-07","close":17731.625},{"date":"2022-10-11","close":17116.5996},{"date":"2022-10-12","close":17190.998},{"date":"2022-10-13","close":17002.5215},{"date":"2022-10-14","close":17567.9492},{"date":"2022-10-17","close":17181.0781},{"date":"2022-10-18","close":17776.2656},{"date":"2022-10-19","close":17761.3848},{"date":"2022-10-20","close":17523.3105},{"date":"2022-10-21","close":17354.6738},{"date":"2022-10-24","close":17860.584},{"date":"2022-10-25","close":18073.8594},{"date":"2022-10-26","close":18158.1758},{"date":"2022-10-27","close":18297.0547},{"date":"2022-10-28","close":17944.9004},{"date":"2022-10-31","close":18480.5703},{"date":"2022-11-01","close":18505.3691},{"date":"2022-11-02","close":18351.6133},{"date":"2022-11-03","close":17865.543},{"date":"2022-11-04","close":17721.7051},{"date":"2022-11-07","close":17885.3828},{"date":"2022-11-08","close":18054.0195},{"date":"2022-11-09","close":18138.3379},{"date":"2022-11-10","close":17820.9043},{"date":"2022-11-11","close":18887.2812},{"date":"2022-11-14","close":18877.3613},{"date":"2022-11-15","close":18862.4824},{"date":"2022-11-16","close":18956.7207},{"date":"2022-11-17","close":18837.6816},{"date":"2022-11-18","close":18683.9258},{"date":"2022-11-21","close":18753.3633},{"date":"2022-11-22","close":18738.4844},{"date":"2022-11-23","close":18961.6797},{"date":"2022-11-24","close":19115.4375},{"date":"2022-11-25","close":19145.1953},{"date":"2022-11-28","close":18961.6797},{"date":"2022-11-29","close":18867.4414},{"date":"2022-11-30","close":18778.1641},{"date":"2022-12-01","close":19363.4316},{"date":"2022-12-02","close":19284.0723},{"date":"2022-12-05","close":19254.3145},{"date":"2022-12-06","close":18946.8008},{"date":"2022-12-07","close":18674.0059},{"date":"2022-12-08","close":18629.3672},{"date":"2022-12-09","close":18807.9238},{"date":"2022-12-12","close":18619.4473},{"date":"2022-12-13","close":18902.1602},{"date":"2022-12-14","close":19105.5176},{"date":"2022-12-15","close":18941.8398},{"date":"2022-12-16","close":18435.9316},{"date":"2022-12-19","close":18242.4941},{"date":"2022-12-20","close":17900.2617},{"date":"2022-12-21","close":18168.0957},{"date":"2022-12-22","close":18396.252},{"date":"2022-12-23","close":18088.7383},{"date":"2022-12-26","close":18222.6562},{"date":"2022-12-27","close":18297.0547},{"date":"2022-12-28","close":18113.5371},{"date":"2022-12-29","close":17900.2617},{"date":"2023-01-02","close":18168.0957},{"date":"2023-01-03","close":18232.5742},{"date":"2023-01-04","close":18113.5371},{"date":"2023-01-05","close":18197.8555},{"date":"2023-01-06","close":18054.0195},{"date":"2023-01-09","close":18475.6094},{"date":"2023-01-10","close":18391.291},{"date":"2023-01-11","close":18550.0078},{"date":"2023-01-12","close":18778.1641},{"date":"2023-01-13","close":18788.084},{"date":"2023-01-16","close":18902.1602},{"date":"2023-01-17","close":18842.6426},{"date":"2023-01-18","close":18902.1602},{"date":"2023-01-19","close":18540.0879},{"date":"2023-01-20","close":18475.6094},{"date":"2023-01-25","close":18907.1211},{"date":"2023-01-26","close":19045.998},{"date":"2023-01-27","close":19145.1953},{"date":"2023-01-30","close":19160.0762},{"date":"2023-01-31","close":18981.5195},{"date":"2023-02-01","close":19219.5938},{"date":"2023-02-02","close":19527.1074},{"date":"2023-02-03","close":19636.2246},{"date":"2023-02-06","close":19472.5488},{"date":"2023-02-07","close":19437.8301},{"date":"2023-02-08","close":19665.9844},{"date":"2023-02-09","close":19522.1484},{"date":"2023-02-10","close":19254.3145},{"date":"2023-02-13","close":19254.3145},{"date":"2023-02-14","close":19532.0684},{"date":"2023-02-15","close":19442.7891},{"date":"2023-02-16","close":19596.5469},{"date":"2023-02-17","close":19204.7148},{"date":"2023-02-20","close":19249.3535},{"date":"2023-02-21","close":19189.8359},{"date":"2023-02-22","close":18892.2422},{"date":"2023-02-23","close":18917.041},{"date":"2023-02-24","close":18917.041},{"date":"2023-02-27","close":18743.4453},{"date":"2023-02-28","close":18788.084},{"date":"2023-03-02","close":18554.9688},{"date":"2023-03-03","close":18758.3242},{"date":"2023-03-06","close":19115.4375},{"date":"2023-03-07","close":19120.3965},{"date":"2023-03-08","close":18788.084},{"date":"2023-03-09","close":18807.9238},{"date":"2023-03-10","close":18321.8535},{"date":"2023-03-13","close":18520.25},{"date":"2023-03-14","close":18202.8164},{"date":"2023-03-15","close":18500.4102},{"date":"2023-03-16","close":18401.2109},{"date":"2023-03-17","close":18674.0059},{"date":"2023-03-20","close":18351.6133},{"date":"2023-03-21","close":18619.4473},{"date":"2023-03-22","close":18882.3223},{"date":"2023-03-23","close":18669.0469},{"date":"2023-03-24","close":18629.3672},{"date":"2023-03-27","close":18832.7227},{"date":"2023-03-28","close":18778.1641},{"date":"2023-03-29","close":18832.7227},{"date":"2023-03-30","close":19021.1992},{"date":"2023-03-31","close":19100.5566},{"date":"2023-04-03","close":19308.873},{"date":"2023-04-04","close":19422.9492},{"date":"2023-04-05","close":19333.6719},{"date":"2023-04-06","close":19219.5938},{"date":"2023-04-07","close":19318.793},{"date":"2023-04-10","close":19318.793},{"date":"2023-04-11","close":19393.1914},{"date":"2023-04-12","close":19343.5918},{"date":"2023-04-13","close":19279.1133},{"date":"2023-04-14","close":19507.2676},{"date":"2023-04-17","close":19522.1484},{"date":"2023-04-18","close":19556.8672},{"date":"2023-04-19","close":19497.3477},{"date":"2023-04-20","close":19512.2285},{"date":"2023-04-21","close":19432.8691},{"date":"2023-04-24","close":19353.5117},{"date":"2023-04-25","close":19413.0293},{"date":"2023-04-26","close":19244.3945},{"date":"2023-04-27","close":19145.1953},{"date":"2023-04-28","close":19427.9102},{"date":"2023-05-02","close":19596.5469},{"date":"2023-05-03","close":19413.0293},{"date":"2023-05-04","close":19244.3945},{"date":"2023-05-08","close":19422.9492},{"date":"2023-05-09","close":19432.8691},{"date":"2023-05-10","close":19393.1914},{"date":"2023-05-11","close":19482.4688},{"date":"2023-05-12","close":19437.8301},{"date":"2023-05-15","close":19427.9102},{"date":"2023-05-16","close":19378.3105},{"date":"2023-05-17","close":19333.6719},{"date":"2023-05-18","close":19522.0},{"date":"2023-05-19","close":19755.2637},{"date":"2023-05-22","close":19680.8652},{"date":"2023-05-23","close":19700.7051},{"date":"2023-05-24","close":19467.0},{"date":"2023-05-25","close":19437.8301},{"date":"2023-05-26","close":19487.4277},{"date":"2023-05-30","close":19799.9023},{"date":"2023-05-31","close":19665.9844},{"date":"2023-06-01","close":19665.9844},{"date":"2023-06-02","close":19859.4199},{"date":"2023-06-05","close":20072.6973},{"date":"2023-06-07","close":20112.375},{"date":"2023-06-08","close":20003.2578},{"date":"2023-06-09","close":20107.416},{"date":"2023-06-12","close":20216.5332},{"date":"2023-06-13","close":20409.9688},{"date":"2023-06-14","close":20474.4473},{"date":"2023-06-15","close":20474.4473},{"date":"2023-06-16","close":20722.4434},{"date":"2023-06-19","close":20653.0039},{"date":"2023-06-20","close":20613.3242},{"date":"2023-06-21","close":20543.8867},{"date":"2023-06-22","close":20390.1289},{"date":"2023-06-23","close":20434.7695},{"date":"2023-06-26","close":20370.291},{"date":"2023-06-27","close":20335.5703},{"date":"2023-06-28","close":20444.6895},{"date":"2023-06-29","close":20474.4473},{"date":"2023-06-30","close":20588.5254},{"date":"2023-07-03","close":20806.0},{"date":"2023-07-04","close":20821.0},{"date":"2023-07-05","close":20806.0},{"date":"2023-07-06","close":20732.0},{"date":"2023-07-07","close":20603.4043},{"date":"2023-07-10","close":20469.4883},{"date":"2023-07-11","close":20667.0},{"date":"2023-07-12","close":20772.0},{"date":"2023-07-13","close":20955.0},{"date":"2023-07-14","close":21059.7148},{"date":"2023-07-17","close":21029.957},{"date":"2023-07-18","close":21124.0},{"date":"2023-07-19","close":21297.791},{"date":"2023-07-20","close":21272.9902},{"date":"2023-07-21","close":21198.5918},{"date":"2023-07-24","close":21168.834},{"date":"2023-07-25","close":21277.0},{"date":"2023-07-26","close":21327.5508},{"date":"2023-07-27","close":21377.0},{"date":"2023-07-28","close":21243.2324},{"date":"2023-07-31","close":21372.0},{"date":"2023-08-01","close":21421.0},{"date":"2023-08-02","close":21233.0},{"date":"2023-08-03","close":21059.7148},{"date":"2023-08-04","close":21069.6348},{"date":"2023-08-07","close":20940.6777},{"date":"2023-08-08","close":20995.2363},{"date":"2023-08-09","close":21000.1973},{"date":"2023-08-10","close":20920.8379},{"date":"2023-08-11","close":20836.5195},{"date":"2023-08-14","close":20781.9609},{"date":"2023-08-16","close":20682.7637},{"date":"2023-08-17","close":20533.9668},{"date":"2023-08-18","close":20370.291},{"date":"2023-08-21","close":20335.5703},{"date":"2023-08-22","close":20484.3672},{"date":"2023-08-23","close":20489.3281},{"date":"2023-08-24","close":20796.8418},{"date":"2023-08-25","close":20365.3301},{"date":"2023-08-28","close":20543.8867},{"date":"2023-08-29","close":20667.8828},{"date":"2023-08-30","close":20925.7988},{"date":"2023-08-31","close":21010.1172},{"date":"2023-09-01","close":20965.4766},{"date":"2023-09-04","close":21020.0371},{"date":"2023-09-05","close":20965.4766},{"date":"2023-09-06","close":20900.998},{"date":"2023-09-07","close":20722.4434},{"date":"2023-09-08","close":20747.2422},{"date":"2023-09-11","close":20796.8418},{"date":"2023-09-12","close":20841.4805},{"date":"2023-09-13","close":20717.4824},{"date":"2023-09-14","close":20836.5195},{"date":"2023-09-15","close":20960.5176},{"date":"2023-09-18","close":20702.6035},{"date":"2023-09-19","close":20653.0039},{"date":"2023-09-20","close":20648.0449},{"date":"2023-09-21","close":20390.1289},{"date":"2023-09-22","close":20142.1348},{"date":"2023-09-25","close":20102.4551},{"date":"2023-09-26","close":20013.1777},{"date":"2023-09-27","close":19899.0996},{"date":"2023-10-04","close":19492.3887},{"date":"2023-10-05","close":19735.4238},{"date":"2023-10-06","close":19685.8242},{"date":"2023-10-10","close":20087.5762},{"date":"2023-10-11","close":20191.7344},{"date":"2023-10-12","close":20360.3711},{"date":"2023-10-13","close":20161.9746},{"date":"2023-10-16","close":20097.4961},{"date":"2023-10-17","close":20206.6133},{"date":"2023-10-18","close":20201.6543},{"date":"2023-10-19","close":19938.7793},{"date":"2023-10-20","close":19715.584},{"date":"2023-10-23","close":19586.627},{"date":"2023-10-24","close":19581.666},{"date":"2023-10-25","close":19601.5059},{"date":"2023-10-26","close":19249.3535},{"date":"2023-10-27","close":19224.5547},{"date":"2023-10-30","close":19115.4375},{"date":"2023-10-31","close":19184.875},{"date":"2023-11-01","close":19348.5508},{"date":"2023-11-02","close":19616.3867},{"date":"2023-11-03","close":19943.7383},{"date":"2023-11-06","close":20147.0957},{"date":"2023-11-07","close":20102.4551},{"date":"2023-11-08","close":20181.8145},{"date":"2023-11-09","close":20216.5332},{"date":"2023-11-10","close":20087.5762},{"date":"2023-11-13","close":20281.0117},{"date":"2023-11-14","close":20370.291},{"date":"2023-11-15","close":20816.6797},{"date":"2023-11-16","close":20767.082},{"date":"2023-11-17","close":20816.6797},{"date":"2023-11-20","close":20791.8809},{"date":"2023-11-21","close":20990.2773},{"date":"2023-11-22","close":20915.8789},{"date":"2023-11-23","close":21024.9961},{"date":"2023-11-24","close":21020.0371},{"date":"2023-11-27","close":20975.3965},{"date":"2023-11-28","close":21005.1562},{"date":"2023-11-29","close":21029.957},{"date":"2023-11-30","close":21029.957},{"date":"2023-12-01","close":21059.7148},{"date":"2023-12-04","close":21144.0332},{"date":"2023-12-05","close":21024.9961},{"date":"2023-12-06","close":21124.1934},{"date":"2023-12-07","close":20980.3574},{"date":"2023-12-08","close":21129.1543},{"date":"2023-12-11","close":21228.3516},{"date":"2023-12-12","close":21307.7109},{"date":"2023-12-13","close":21426.748},{"date":"2023-12-14","close":21778.9004},{"date":"2023-12-15","close":21764.0215},{"date":"2023-12-18","close":21783.8594},{"date":"2023-12-19","close":21838.4199},{"date":"2023-12-20","close":21972.3359},{"date":"2023-12-21","close":21729.3008},{"date":"2023-12-22","close":21818.5801},{"date":"2023-12-26","close":21942.5762},{"date":"2023-12-27","close":22002.0957},{"date":"2023-12-28","close":22066.5742},{"date":"2024-01-02","close":21982.2559},{"date":"2024-01-03","close":21808.6602},{"date":"2024-01-04","close":21654.9023},{"date":"2024-01-05","close":21565.625},{"date":"2024-01-08","close":21575.5449},{"date":"2024-01-09","close":21868.1777},{"date":"2024-01-10","close":21858.2578},{"date":"2024-01-11","close":22021.9355},{"date":"2024-01-12","close":21932.6562},{"date":"2024-01-15","close":21992.1758},{"date":"2024-01-16","close":21897.9375},{"date":"2024-01-17","close":21808.6602},{"date":"2024-01-18","close":21778.0},{"date":"2024-01-19","close":21972.3359},{"date":"2024-01-22","close":22279.8496},{"date":"2024-01-23","close":22279.8496},{"date":"2024-01-24","close":22408.8066},{"date":"2024-01-25","close":22369.127},{"date":"2024-01-26","close":22379.0469},{"date":"2024-01-29","close":22433.6074},{"date":"2024-01-30","close":22612.1621},{"date":"2024-01-31","close":22508.0059},{"date":"2024-02-01","close":22279.8496},{"date":"2024-02-02","close":22632.002},{"date":"2024-02-05","close":22711.3613},{"date":"2024-02-06","close":22681.6016},{"date":"2024-02-07","close":22716.3203},{"date":"2024-02-08","close":22904.7969},{"date":"2024-02-13","close":23028.793},{"date":"2024-02-14","close":22731.2012},{"date":"2024-02-15","close":22934.5566},{"date":"2024-02-16","close":23058.5527},{"date":"2024-02-19","close":22974.2344},{"date":"2024-02-20","close":22899.8359},{"date":"2024-02-21","close":22795.6797},{"date":"2024-02-22","close":23023.834},{"date":"2024-02-23","close":23316.4688},{"date":"2024-02-26","close":23286.709},{"date":"2024-02-27","close":23202.3906},{"date":"2024-02-28","close":23261.9082},{"date":"2024-02-29","close":23227.1895},{"date":"2024-03-04","close":23504.9434},{"date":"2024-03-05","close":23450.3848},{"date":"2024-03-06","close":23271.8281},{"date":"2024-03-07","close":23351.1875},{"date":"2024-03-08","close":23633.9004},{"date":"2024-03-11","close":23450.3848},{"date":"2024-03-12","close":23519.8242},{"date":"2024-03-13","close":23693.4199},{"date":"2024-03-14","close":23688.4609},{"date":"2024-03-15","close":23564.4629},{"date":"2024-03-18","close":23509.9043},{"date":"2024-03-19","close":23549.582},{"date":"2024-03-20","close":23683.5},{"date":"2024-03-21","close":24015.8125},{"date":"2024-03-22","close":23991.0137},{"date":"2024-03-25","close":23896.7754},{"date":"2024-03-26","close":23906.6953},{"date":"2024-03-27","close":23896.7754},{"date":"2024-03-28","close":23995.9727},{"date":"2024-03-29","close":24105.0918},{"date":"2024-04-01","close":24110.0508},{"date":"2024-04-02","close":23941.4141},{"date":"2024-04-03","close":23752.9395},{"date":"2024-04-04","close":23876.9355},{"date":"2024-04-05","close":23569.4219},{"date":"2024-04-08","close":23752.9395},{"date":"2024-04-09","close":23792.6172},{"date":"2024-04-11","close":23579.3418},{"date":"2024-04-12","close":23743.0195},{"date":"2024-04-15","close":23509.9043},{"date":"2024-04-16","close":23083.3535},{"date":"2024-04-17","close":23013.9141},{"date":"2024-04-18","close":23018.875},{"date":"2024-04-19","close":22701.4414},{"date":"2024-04-22","close":22775.8398},{"date":"2024-04-23","close":22850.2383},{"date":"2024-04-24","close":23222.2305},{"date":"2024-04-25","close":22959.3555},{"date":"2024-04-26","close":23242.0703},{"date":"2024-04-29","close":23311.5078},{"date":"2024-04-30","close":23281.748},{"date":"2024-05-02","close":22994.0742},{"date":"2024-05-03","close":23118.0723},{"date":"2024-05-07","close":23604.1426},{"date":"2024-05-08","close":23628.9414},{"date":"2024-05-09","close":23589.2617},{"date":"2024-05-10","close":23787.6582},{"date":"2024-05-13","close":23817.418},{"date":"2024-05-14","close":23777.7383},{"date":"2024-05-16","close":24204.2891},{"date":"2024-05-17","close":24129.8906},{"date":"2024-05-20","close":24179.4902},{"date":"2024-05-21","close":24179.4902},{"date":"2024-05-22","close":24234.0488},{"date":"2024-05-23","close":24288.6074},{"date":"2024-05-24","close":23981.0938},{"date":"2024-05-27","close":24144.7695},{"date":"2024-05-28","close":24169.5703},{"date":"2024-05-29","close":24050.5332},{"date":"2024-05-30","close":23837.2578},{"date":"2024-05-31","close":23787.6582},{"date":"2024-06-03","close":24060.4531},{"date":"2024-06-04","close":24020.7734},{"date":"2024-06-05","close":24100.1309},{"date":"2024-06-07","close":24372.9258},{"date":"2024-06-10","close":24278.6875},{"date":"2024-06-11","close":24402.6855},{"date":"2024-06-12","close":24472.123},{"date":"2024-06-13","close":24685.3984},{"date":"2024-06-14","close":24710.1992},{"date":"2024-06-17","close":24685.3984},{"date":"2024-06-18","close":24878.834},{"date":"2024-06-19","close":24958.1934},{"date":"2024-06-20","close":25022.6719},{"date":"2024-06-21","close":24898.6738},{"date":"2024-06-24","close":24839.1562},{"date":"2024-06-25","close":24784.5977},{"date":"2024-06-26","close":24873.875},{"date":"2024-06-27","close":24839.1562},{"date":"2024-06-28","close":24958.1934},{"date":"2024-07-01","close":24873.875},{"date":"2024-07-02","close":24799.4766},{"date":"2024-07-03","close":24982.9922},{"date":"2024-07-04","close":25102.0293},{"date":"2024-07-05","close":25126.8301},{"date":"2024-07-08","close":25216.1074},{"date":"2024-07-09","close":25315.3066},{"date":"2024-07-10","close":25310.3457},{"date":"2024-07-11","close":25543.4609},{"date":"2024-07-12","close":25335.1445},{"date":"2024-07-15","close":25523.6211},{"date":"2024-07-16","close":25573.2207},{"date":"2024-07-17","close":25563.3008},{"date":"2024-07-18","close":25419.4629},{"date":"2024-07-19","close":25196.2676},{"date":"2024-07-22","close":25032.5918},{"date":"2024-07-23","close":25156.5898},{"date":"2024-07-24","close":25017.7129},{"date":"2024-07-25","close":24625.8809},{"date":"2024-07-26","close":24561.4023},{"date":"2024-07-29","close":24844.1152},{"date":"2024-07-30","close":24754.8379},{"date":"2024-07-31","close":24804.4355},{"date":"2024-08-01","close":25116.9102},{"date":"2024-08-02","close":24407.6445},{"date":"2024-08-05","close":23460.3047},{"date":"2024-08-06","close":23807.498},{"date":"2024-08-07","close":23832.2969},{"date":"2024-08-08","close":23534.7031},{"date":"2024-08-09","close":24040.6133},{"date":"2024-08-12","close":24174.5293},{"date":"2024-08-13","close":24224.1289},{"date":"2024-08-14","close":24586.2012},{"date":"2024-08-16","close":25126.8301},{"date":"2024-08-19","close":25087.1504},{"date":"2024-08-20","close":25354.9844},{"date":"2024-08-21","close":25330.1855},{"date":"2024-08-22","close":25389.7051},{"date":"2024-08-23","close":25265.707},{"date":"2024-08-26","close":25454.1836},{"date":"2024-08-27","close":25379.0},{"date":"2024-08-28","close":25404.584},{"date":"2024-08-29","close":25206.1875},{"date":"2024-08-30","close":25300.4258},{"date":"2024-09-02","close":25454.1836},{"date":"2024-09-03","close":25459.1426},{"date":"2024-09-04","close":24844.1152},{"date":"2024-09-05","close":24873.875},{"date":"2024-09-06","close":24759.7969},{"date":"2024-09-09","close":24511.8027},{"date":"2024-09-10","close":24650.6797},{"date":"2024-09-11","close":24700.2793},{"date":"2024-09-12","close":25077.2305},{"date":"2024-09-13","close":25226.0273},{"date":"2024-09-19","close":25593.0605},{"date":"2024-09-20","close":25722.0176},{"date":"2024-09-23","close":25736.8965},{"date":"2024-09-24","close":25781.5352},{"date":"2024-09-25","close":25756.7363},{"date":"2024-09-26","close":25960.0918},{"date":"2024-09-27","close":25850.9746},{"date":"2024-09-30","close":25801.375},{"date":"2024-10-02","close":25637.6992},{"date":"2024-10-04","close":25667.459},{"date":"2024-10-07","close":25850.9746},{"date":"2024-10-08","close":25627.7793},{"date":"2024-10-10","close":26059.2891},{"date":"2024-10-11","close":26019.6113},{"date":"2024-10-14","close":26143.6074},{"date":"2024-10-15","close":26396.5625},{"date":"2024-10-16","close":26183.2871},{"date":"2024-10-17","close":26287.4453},{"date":"2024-10-18","close":26307.2852},{"date":"2024-10-21","close":26361.8438},{"date":"2024-10-22","close":26257.6855},{"date":"2024-10-23","close":26297.3652},{"date":"2024-10-24","close":26148.5684},{"date":"2024-10-25","close":26153.5273},{"date":"2024-10-28","close":26227.9258},{"date":"2024-10-29","close":26198.168},{"date":"2024-10-30","close":26297.0},{"date":"2024-10-31","close":26024.5703},{"date":"2024-11-01","close":25697.2168},{"date":"2024-11-04","close":25826.1758},{"date":"2024-11-05","close":25687.0},{"date":"2024-11-06","close":26346.9648},{"date":"2024-11-07","close":26684.2363},{"date":"2024-11-08","close":26852.873},{"date":"2024-11-11","close":27006.6309},{"date":"2024-11-12","close":26942.1504},{"date":"2024-11-13","close":26818.1543},{"date":"2024-11-14","close":26882.6328},{"date":"2024-11-15","close":26585.0391},{"date":"2024-11-18","close":26470.9609},{"date":"2024-11-19","close":26540.4004},{"date":"2024-11-20","close":26659.4375},{"date":"2024-11-21","close":26520.5605},{"date":"2024-11-22","close":26728.875},{"date":"2024-11-25","close":26932.2324},{"date":"2024-11-26","close":26912.3926},{"date":"2024-11-27","close":27016.5488},{"date":"2024-11-28","close":26947.1113},{"date":"2024-11-29","close":27001.6699},{"date":"2024-12-02","close":27051.2695},{"date":"2024-12-03","close":27170.3066},{"date":"2024-12-04","close":27205.0254},{"date":"2024-12-05","close":27324.0625},{"date":"2024-12-06","close":27264.5449},{"date":"2024-12-09","close":27324.0625},{"date":"2024-12-10","close":27170.3066},{"date":"2024-12-11","close":27110.7871},{"date":"2024-12-12","close":27284.3848},{"date":"2024-12-13","close":27200.0664},{"date":"2024-12-16","close":27145.5078},{"date":"2024-12-17","close":27200.0664},{"date":"2024-12-18","close":27185.1855},{"date":"2024-12-19","close":26346.9648},{"date":"2024-12-20","close":26178.3281},{"date":"2024-12-23","close":26699.1172},{"date":"2024-12-24","close":26694.1562},{"date":"2024-12-26","close":27021.5098},{"date":"2024-12-27","close":26932.2324},{"date":"2024-12-30","close":26629.6777},{"date":"2025-01-02","close":26451.1211},{"date":"2025-01-03","close":26277.5254},{"date":"2025-01-06","close":26575.1191},{"date":"2025-01-07","close":26659.4375},{"date":"2025-01-08","close":26480.8809},{"date":"2025-01-09","close":26381.6836},{"date":"2025-01-10","close":26351.9238},{"date":"2025-01-13","close":25925.373},{"date":"2025-01-14","close":26153.5273},{"date":"2025-01-15","close":26108.8887},{"date":"2025-01-16","close":26570.1602},{"date":"2025-01-17","close":26535.4395},{"date":"2025-01-20","close":26783.4355},{"date":"2025-01-21","close":26808.2344},{"date":"2025-01-22","close":27041.3496},{"date":"2025-01-23","close":27090.9473},{"date":"2025-01-24","close":27254.625},{"date":"2025-01-31","close":27160.3867},{"date":"2025-02-03","close":26386.6426},{"date":"2025-02-04","close":26664.3965},{"date":"2025-02-05","close":26788.3945},{"date":"2025-02-06","close":27066.1484},{"date":"2025-02-07","close":27051.2695},{"date":"2025-02-10","close":26922.3125},{"date":"2025-02-11","close":26952.0703},{"date":"2025-02-12","close":27011.5898},{"date":"2025-02-13","close":27016.5488},{"date":"2025-02-14","close":27244.7051},{"date":"2025-02-17","close":27279.4238},{"date":"2025-02-18","close":27279.4238},{"date":"2025-02-19","close":27319.1035},{"date":"2025-02-20","close":27274.4648},{"date":"2025-02-21","close":27229.8262},{"date":"2025-02-24","close":26922.3125},{"date":"2025-02-25","close":26699.1172},{"date":"2025-02-26","close":26619.7578},{"date":"2025-02-27","close":26619.7578},{"date":"2025-02-28","close":26133.6875},{"date":"2025-03-04","close":26108.8887},{"date":"2025-03-05","close":25846.0137},{"date":"2025-03-06","close":25984.8906},{"date":"2025-03-07","close":25558.3398},{"date":"2025-03-10","close":25558.3398},{"date":"2025-03-11","close":25032.5918},{"date":"2025-03-12","close":24844.1152},{"date":"2025-03-13","close":24744.918},{"date":"2025-03-14","close":24695.3184},{"date":"2025-03-17","close":24943.3145},{"date":"2025-03-18","close":25136.75},{"date":"2025-03-19","close":24992.9121},{"date":"2025-03-20","close":25335.1445},{"date":"2025-03-21","close":25116.9102},{"date":"2025-03-24","close":25325.2246},{"date":"2025-03-25","close":25563.3008},{"date":"2025-03-26","close":25617.8594},{"date":"2025-03-27","close":25404.584},{"date":"2025-03-28","close":25295.4668},{"date":"2025-03-31","close":24581.2402},{"date":"2025-04-01","close":24844.1152},{"date":"2025-04-02","close":24982.9922},{"date":"2025-04-03","close":24437.4043},{"date":"2025-04-04","close":23931.4941},{"date":"2025-04-07","close":21615.2246},{"date":"2025-04-08","close":22770.8789},{"date":"2025-04-09","close":21754.1016},{"date":"2025-04-10","close":24070.3711},{"date":"2025-04-11","close":23678.541},{"date":"2025-04-14","close":24035.6523},{"date":"2025-04-15","close":23986.0547},{"date":"2025-04-16","close":23638.8613},{"date":"2025-04-17","close":23638.8613},{"date":"2025-04-18","close":23554.543},{"date":"2025-04-21","close":23281.748},{"date":"2025-04-22","close":23013.9141},{"date":"2025-04-23","close":23847.1758},{"date":"2025-04-24","close":23792.6172},{"date":"2025-04-25","close":24447.3242},{"date":"2025-04-28","close":24437.4043},{"date":"2025-04-29","close":24501.8828},{"date":"2025-04-30","close":24596.1211},{"date":"2025-05-02","close":24943.3145},{"date":"2025-05-07","close":24963.1523},{"date":"2025-05-08","close":25146.6699},{"date":"2025-05-09","close":25136.75},{"date":"2025-05-12","close":25459.1426},{"date":"2025-05-13","close":25831.1348},{"date":"2025-05-14","close":26108.8887},{"date":"2025-05-15","close":26069.209},{"date":"2025-05-16","close":26227.9258},{"date":"2025-05-19","close":26153.5273},{"date":"2025-05-20","close":26346.9648},{"date":"2025-05-21","close":26232.8867},{"date":"2025-05-22","close":25945.2129},{"date":"2025-05-23","close":25870.8145},{"date":"2025-05-26","close":26044.4102},{"date":"2025-05-27","close":26004.7305},{"date":"2025-05-28","close":26213.0469},{"date":"2025-05-29","close":26515.5996},{"date":"2025-05-30","close":26173.3672},{"date":"2025-06-02","close":26059.2891},{"date":"2025-06-04","close":26485.8418},{"date":"2025-06-05","close":26456.082},{"date":"2025-06-09","close":26520.5605},{"date":"2025-06-10","close":26619.7578},{"date":"2025-06-11","close":26674.3164},{"date":"2025-06-12","close":26639.5977},{"date":"2025-06-13","close":26401.5234},{"date":"2025-06-16","close":26585.0391},{"date":"2025-06-17","close":26659.4375},{"date":"2025-06-18","close":26530.4805},{"date":"2025-06-19","close":26401.5234},{"date":"2025-06-20","close":26470.9609},{"date":"2025-06-23","close":26391.6035},{"date":"2025-06-24","close":26912.3926},{"date":"2025-06-25","close":26961.9902},{"date":"2025-06-26","close":27011.5898},{"date":"2025-06-27","close":27224.8652},{"date":"2025-06-30","close":27428.2207},{"date":"2025-07-01","close":27388.541},{"date":"2025-07-02","close":27507.5801},{"date":"2025-07-03","close":27567.0977},{"date":"2025-07-04","close":27676.2168},{"date":"2025-07-07","close":27641.4961},{"date":"2025-07-08","close":27572.0586},{"date":"2025-07-09","close":27497.6602},{"date":"2025-07-10","close":27616.6973},{"date":"2025-07-11","close":27696.0547},{"date":"2025-07-14","close":27517.5},{"date":"2025-07-15","close":27805.1738},{"date":"2025-07-16","close":27532.3789},{"date":"2025-07-17","close":27720.8555},{"date":"2025-07-18","close":27879.5723},{"date":"2025-07-21","close":27879.5723},{"date":"2025-07-22","close":27859.7324},{"date":"2025-07-23","close":27924.2109},{"date":"2025-07-24","close":28097.8066},{"date":"2025-07-25","close":28172.2051},{"date":"2025-07-28","close":28345.8008},{"date":"2025-07-29","close":28276.3633},{"date":"2025-07-30","close":28177.166},{"date":"2025-07-31","close":28370.6016},{"date":"2025-08-01","close":27904.3711},{"date":"2025-08-04","close":27636.5371},{"date":"2025-08-05","close":28003.5684},{"date":"2025-08-06","close":27919.25},{"date":"2025-08-07","close":28038.2891},{"date":"2025-08-08","close":28043.248},{"date":"2025-08-11","close":28211.8848},{"date":"2025-08-12","close":28182.125},{"date":"2025-08-13","close":28400.3613},{"date":"2025-08-14","close":28484.6797},{"date":"2025-08-18","close":28435.0801},{"date":"2025-08-19","close":28380.5215},{"date":"2025-08-20","close":28206.9238},{"date":"2025-08-21","close":28177.166},{"date":"2025-08-22","close":28058.127},{"date":"2025-08-25","close":28494.5977},{"date":"2025-08-26","close":28355.7207},{"date":"2025-08-27","close":28519.3984},{"date":"2025-08-28","close":28529.3184},{"date":"2025-08-29","close":28638.4355},{"date":"2025-09-01","close":28390.4414},{"date":"2025-09-02","close":28449.959},{"date":"2025-09-03","close":28311.082},{"date":"2025-09-04","close":28425.1602},{"date":"2025-09-05","close":28702.9141},{"date":"2025-09-08","close":28608.6758},{"date":"2025-09-09","close":28658.2754},{"date":"2025-09-10","close":28762.4336},{"date":"2025-09-11","close":28777.3125},{"date":"2025-09-12","close":28995.5488},{"date":"2025-09-15","close":29030.2676},{"date":"2025-09-16","close":29179.0645},{"date":"2025-09-17","close":29089.7852},{"date":"2025-09-18","close":29154.2656},{"date":"2025-09-19","close":29184.0234},{"date":"2025-09-22","close":29283.2227},{"date":"2025-09-23","close":29461.7773},{"date":"2025-09-24","close":29332.8203},{"date":"2025-09-25","close":29218.7441},{"date":"2025-09-26","close":29114.5859},{"date":"2025-09-29","close":29327.8613},{"date":"2025-09-30","close":29308.0215},{"date":"2025-10-01","close":29258.4219},{"date":"2025-10-02","close":29536.1758},{"date":"2025-10-10","close":29645.2949},{"date":"2025-10-13","close":29184.0234},{"date":"2025-10-14","close":29045.1465},{"date":"2025-10-15","close":29308.0215},{"date":"2025-10-16","close":29367.541},{"date":"2025-10-17","close":28931.0703},{"date":"2025-10-20","close":29372.5},{"date":"2025-10-21","close":29560.9766},{"date":"2025-10-22","close":29640.334},{"date":"2025-10-23","close":29461.7773},{"date":"2025-10-24","close":29660.1738},{"date":"2025-10-27","close":30081.7656},{"date":"2025-10-28","close":30141.2832},{"date":"2025-10-29","close":30314.8809},{"date":"2025-10-30","close":30230.5625},{"date":"2025-10-31","close":30136.3242},{"date":"2025-11-03","close":30052.0059},{"date":"2025-11-04","close":29808.9707},{"date":"2025-11-05","close":29719.6934},{"date":"2025-11-06","close":29789.1309},{"date":"2025-11-07","close":29556.0156},{"date":"2025-11-10","close":29729.6133},{"date":"2025-11-11","close":29932.9688},{"date":"2025-11-12","close":30101.6055},{"date":"2025-11-13","close":30121.4434},{"date":"2025-11-14","close":29526.2559},{"date":"2025-11-17","close":29660.1738},{"date":"2025-11-18","close":29124.5059},{"date":"2025-11-19","close":29000.5078},{"date":"2025-11-20","close":29486.5781},{"date":"2025-11-21","close":28742.5938},{"date":"2025-11-24","close":29099.7051},{"date":"2025-11-25","close":29377.459},{"date":"2025-11-26","close":29749.4512},{"date":"2025-11-27","close":29863.5293},{"date":"2025-11-28","close":29928.0078},{"date":"2025-12-01","close":29804.0117},{"date":"2025-12-02","close":29784.1719},{"date":"2025-12-03","close":29947.8477},{"date":"2025-12-04","close":30027.207},{"date":"2025-12-05","close":30096.6445},{"date":"2025-12-08","close":30156.1641},{"date":"2025-12-09","close":30012.3262},{"date":"2025-12-10","close":29987.5273},{"date":"2025-12-11","close":29888.3301},{"date":"2025-12-12","close":30225.6016},{"date":"2025-12-15","close":29957.7676},{"date":"2025-12-16","close":29689.9336},{"date":"2025-12-17","close":29769.291},{"date":"2025-12-18","close":29446.8984},{"date":"2025-12-19","close":29635.375},{"date":"2025-12-22","close":29957.7676},{"date":"2025-12-23","close":30056.9648},{"date":"2025-12-24","close":30151.2031},{"date":"2025-12-26","close":30300.0},{"date":"2025-12-29","close":30270.0},{"date":"2025-12-30","close":30135.0},{"date":"2026-01-02","close":30050.0},{"date":"2026-01-05","close":29985.0},{"date":"2026-01-06","close":30180.0},{"date":"2026-01-07","close":30305.0},{"date":"2026-01-08","close":30115.0},{"date":"2026-01-09","close":30200.0},{"date":"2026-01-12","close":30225.0},{"date":"2026-01-13","close":30440.0},{"date":"2026-01-14","close":30315.0},{"date":"2026-01-15","close":30300.0},{"date":"2026-01-16","close":30370.0},{"date":"2026-01-19","close":30040.0},{"date":"2026-01-20","close":29925.0},{"date":"2026-01-21","close":29770.0},{"date":"2026-01-22","close":30040.0},{"date":"2026-01-23","close":30250.0},{"date":"2026-01-26","close":30125.0},{"date":"2026-01-27","close":30410.0},{"date":"2026-01-28","close":30545.0},{"date":"2026-01-29","close":30480.0},{"date":"2026-01-30","close":30180.0},{"date":"2026-02-02","close":29885.0},{"date":"2026-02-03","close":30500.0},{"date":"2026-02-04","close":30210.0},{"date":"2026-02-05","close":30000.0},{"date":"2026-02-06","close":29615.0},{"date":"2026-02-09","close":30200.0},{"date":"2026-02-10","close":30335.0},{"date":"2026-02-11","close":30290.0},{"date":"2026-02-12","close":30320.0},{"date":"2026-02-13","close":29690.0},{"date":"2026-02-19","close":29985.0},{"date":"2026-02-20","close":29995.0},{"date":"2026-02-23","close":29885.0},{"date":"2026-02-24","close":29835.0},{"date":"2026-02-25","close":30035.0},{"date":"2026-02-26","close":30225.0},{"date":"2026-02-27","close":29980.0},{"date":"2026-03-03","close":29725.0},{"date":"2026-03-04","close":29465.0},{"date":"2026-03-05","close":29800.0},{"date":"2026-03-06","close":29785.0},{"date":"2026-03-09","close":28915.0},{"date":"2026-03-10","close":29510.0},{"date":"2026-03-11","close":29575.0},{"date":"2026-03-12","close":29225.0},{"date":"2026-03-13","close":29070.0},{"date":"2026-03-16","close":29030.0},{"date":"2026-03-17","close":29010.0},{"date":"2026-03-18","close":29400.0},{"date":"2026-03-19","close":28805.0},{"date":"2026-03-20","close":28765.0},{"date":"2026-03-23","close":28155.0},{"date":"2026-03-24","close":28505.0},{"date":"2026-03-25","close":28660.0},{"date":"2026-03-26","close":28555.0},{"date":"2026-03-27","close":28335.0},{"date":"2026-03-30","close":27745.0},{"date":"2026-03-31","close":27790.0},{"date":"2026-04-01","close":28540.0},{"date":"2026-04-02","close":28175.0},{"date":"2026-04-03","close":28545.0},{"date":"2026-04-06","close":28560.0},{"date":"2026-04-07","close":28605.0},{"date":"2026-04-08","close":29465.0},{"date":"2026-04-09","close":29380.0},{"date":"2026-04-10","close":29615.0},{"date":"2026-04-13","close":29400.0},{"date":"2026-04-14","close":29860.0},{"date":"2026-04-15","close":30270.0},{"date":"2026-04-16","close":30525.0},{"date":"2026-04-17","close":30540.0},{"date":"2026-04-20","close":30745.0},{"date":"2026-04-21","close":30925.0},{"date":"2026-04-22","close":30780.0},{"date":"2026-04-23","close":30825.0},{"date":"2026-04-24","close":30880.0},{"date":"2026-04-27","close":31065.0},{"date":"2026-04-28","close":31100.0},{"date":"2026-04-29","close":31030.0},{"date":"2026-04-30","close":30840.0},{"date":"2026-05-04","close":31400.0},{"date":"2026-05-06","close":31585.0},{"date":"2026-05-07","close":31945.0},{"date":"2026-05-08","close":31950.0},{"date":"2026-05-11","close":32020.0},{"date":"2026-05-12","close":32055.0},{"date":"2026-05-13","close":32170.0},{"date":"2026-05-14","close":32370.0},{"date":"2026-05-15","close":32275.0},{"date":"2026-05-18","close":31910.0},{"date":"2026-05-19","close":32020.0},{"date":"2026-05-20","close":31950.0},{"date":"2026-05-21","close":32200.0},{"date":"2026-05-22","close":32365.0},{"date":"2026-05-26","close":32580.0},{"date":"2026-05-27","close":32610.0},{"date":"2026-05-28","close":32525.0},{"date":"2026-05-29","close":32805.0},{"date":"2026-06-01","close":32920.0},{"date":"2026-06-02","close":32830.0},{"date":"2026-06-04","close":32600.0},{"date":"2026-06-05","close":32650.0},{"date":"2026-06-08","close":32025.0},{"date":"2026-06-09","close":32140.0},{"date":"2026-06-10","close":31850.0},{"date":"2026-06-11","close":31580.0},{"date":"2026-06-12","close":31950.0},{"date":"2026-06-15","close":32550.0},{"date":"2026-06-16","close":32665.0},{"date":"2026-06-17","close":32580.0},{"date":"2026-06-18","close":32365.0},{"date":"2026-06-19","close":32300.0},{"date":"2026-06-22","close":32380.0},{"date":"2026-06-23","close":31960.0},{"date":"2026-06-24","close":31905.0},{"date":"2026-06-25","close":32050.0},{"date":"2026-06-26","close":31650.0},{"date":"2026-06-29","close":31955.0},{"date":"2026-06-30","close":32195.0},{"date":"2026-07-01","close":32280.0},{"date":"2026-07-02","close":32305.0},{"date":"2026-07-03","close":32405.0},{"date":"2026-07-06","close":32400.0},{"date":"2026-07-07","close":32490.0},{"date":"2026-07-08","close":32355.0},{"date":"2026-07-09","close":32390.0},{"date":"2026-07-10","close":32480.0},{"date":"2026-07-13","close":32520.0},{"date":"2026-07-14","close":32490.0},{"date":"2026-07-15","close":32665.0},{"date":"2026-07-16","close":32700.0},{"date":"2026-07-20","close":32160.0},{"date":"2026-07-21","close":32270.0},{"date":"2026-07-22","close":32305.0},{"date":"2026-07-23","close":32320.0},{"date":"2026-07-24","close":31950.0},{"date":"2026-07-27","close":32290.0},{"date":"2026-07-28","close":31910.0},{"date":"2026-07-29","close":32045.0},{"date":"2026-07-30","close":31645.0},{"date":"2026-07-31","close":32260.0},{"date":"2026-08-03","close":32500.0},{"date":"2026-08-04","close":32875.0},{"date":"2026-08-05","close":33510.0},{"date":"2026-08-06","close":33380.0},{"date":"2026-08-07","close":33275.0},{"date":"2026-08-10","close":33480.0},{"date":"2026-08-11","close":33460.0},{"date":"2026-08-12","close":33335.0},{"date":"2026-08-13","close":33425.0},{"date":"2026-08-14","close":33645.0},{"date":"2026-08-18","close":33305.0},{"date":"2026-08-19","close":33125.0},{"date":"2026-08-20","close":33300.0},{"date":"2026-08-21","close":33010.0},{"date":"2026-08-24","close":33020.0},{"date":"2026-08-25","close":33105.0},{"date":"2026-08-26","close":33085.0},{"date":"2026-08-27","close":33215.0},{"date":"2026-08-28","close":33310.0},{"date":"2026-08-31","close":33205.0},{"date":"2026-09-01","close":33160.0},{"date":"2026-09-02","close":32855.0},{"date":"2026-09-03","close":33080.0},{"date":"2026-09-04","close":33435.0},{"date":"2026-09-07","close":33270.0},{"date":"2026-09-08","close":33160.0},{"date":"2026-09-09","close":33120.0},{"date":"2026-09-10","close":33005.0},{"date":"2026-09-11","close":32845.0},{"date":"2026-09-14","close":32830.0},{"date":"2026-09-15","close":32800.0},{"date":"2026-09-16","close":32760.0},{"date":"2026-09-17","close":32770.0},{"date":"2026-09-18","close":33010.0},{"date":"2026-09-21","close":33110.0},{"date":"2026-09-22","close":33485.0},{"date":"2026-09-23","close":33485.0},{"date":"2026-09-28","close":33220.0},{"date":"2026-09-29","close":33100.0},{"date":"2026-09-30","close":33095.0},{"date":"2026-10-01","close":33175.0},{"date":"2026-10-02","close":33105.0},{"date":"2026-10-06","close":33535.0},{"date":"2026-10-07","close":33670.0},{"date":"2026-10-08","close":33525.0},{"date":"2026-10-12","close":33710.0},{"date":"2026-10-13","close":33585.0},{"date":"2026-10-14","close":33640.0},{"date":"2026-10-15","close":33125.0},{"date":"2026-10-16","close":33360.0},{"date":"2026-10-19","close":33215.0},{"date":"2026-10-20","close":33125.0},{"date":"2026-10-21","close":33275.0},{"date":"2026-10-22","close":33115.0},{"date":"2026-10-23","close":32920.0}],"chart_data":[{"date":"2024-10-23","open":26297,"high":26312,"low":26277,"close":26297,"volume":41377},{"date":"2024-10-24","open":26099,"high":26154,"low":26095,"close":26149,"volume":11218},{"date":"2024-10-25","open":26149,"high":26154,"low":26114,"close":26154,"volume":6762},{"date":"2024-10-28","open":26199,"high":26258,"low":26194,"close":26228,"volume":8305},{"date":"2024-10-29","open":26203,"high":26203,"low":26153,"close":26198,"volume":9730},{"date":"2024-10-30","open":26302,"high":26327,"low":26232,"close":26297,"volume":12870},{"date":"2024-10-31","open":26080,"high":26090,"low":26005,"close":26025,"volume":10852},{"date":"2024-11-01","open":25662,"high":25722,"low":25617,"close":25697,"volume":35317},{"date":"2024-11-04","open":25677,"high":25826,"low":25672,"close":25826,"volume":10473},{"date":"2024-11-05","open":25647,"high":25702,"low":25617,"close":25687,"volume":8514},{"date":"2024-11-06","open":25980,"high":26347,"low":25980,"close":26347,"volume":20067},{"date":"2024-11-07","open":26599,"high":26684,"low":26575,"close":26684,"volume":52816},{"date":"2024-11-08","open":26690,"high":26883,"low":26690,"close":26853,"volume":64059},{"date":"2024-11-11","open":26982,"high":27012,"low":26967,"close":27007,"volume":17585},{"date":"2024-11-12","open":26986,"high":27001,"low":26937,"close":26942,"volume":24549},{"date":"2024-11-13","open":26877,"high":26877,"low":26813,"close":26818,"volume":46019},{"date":"2024-11-14","open":26918,"high":26923,"low":26843,"close":26883,"volume":60517},{"date":"2024-11-15","open":26669,"high":26699,"low":26585,"close":26585,"volume":19281},{"date":"2024-11-18","open":26442,"high":26481,"low":26417,"close":26471,"volume":8970},{"date":"2024-11-19","open":26490,"high":26565,"low":26475,"close":26540,"volume":6600},{"date":"2024-11-20","open":26594,"high":26659,"low":26585,"close":26659,"volume":14111},{"date":"2024-11-21","open":26610,"high":26610,"low":26467,"close":26521,"volume":13161},{"date":"2024-11-22","open":26675,"high":26759,"low":26675,"close":26729,"volume":9941},{"date":"2024-11-25","open":26882,"high":26937,"low":26882,"close":26932,"volume":11722},{"date":"2024-11-26","open":26852,"high":26927,"low":26748,"close":26912,"volume":24884},{"date":"2024-11-27","open":27027,"high":27062,"low":27007,"close":27017,"volume":25741},{"date":"2024-11-28","open":26971,"high":26981,"low":26937,"close":26947,"volume":5428},{"date":"2024-11-29","open":26987,"high":27027,"low":26943,"close":27002,"volume":36885},{"date":"2024-12-02","open":26986,"high":27105,"low":26986,"close":27051,"volume":14614},{"date":"2024-12-03","open":27140,"high":27180,"low":27140,"close":27170,"volume":5846},{"date":"2024-12-04","open":27214,"high":27219,"low":27170,"close":27205,"volume":11912},{"date":"2024-12-05","open":27269,"high":27324,"low":27264,"close":27324,"volume":16343},{"date":"2024-12-06","open":27270,"high":27285,"low":27240,"close":27265,"volume":5458},{"date":"2024-12-09","open":27319,"high":27343,"low":27299,"close":27324,"volume":9908},{"date":"2024-12-10","open":27180,"high":27185,"low":27140,"close":27170,"volume":12426},{"date":"2024-12-11","open":27131,"high":27131,"low":27091,"close":27111,"volume":12150},{"date":"2024-12-12","open":27264,"high":27289,"low":27244,"close":27284,"volume":22125},{"date":"2024-12-13","open":27195,"high":27209,"low":27150,"close":27200,"volume":8483},{"date":"2024-12-16","open":27131,"high":27181,"low":27131,"close":27146,"volume":67080},{"date":"2024-12-17","open":27205,"high":27249,"low":27200,"close":27200,"volume":50480},{"date":"2024-12-18","open":27130,"high":27185,"low":27105,"close":27185,"volume":8286},{"date":"2024-12-19","open":26680,"high":26680,"low":26328,"close":26347,"volume":37495},{"date":"2024-12-20","open":26302,"high":26302,"low":26128,"close":26178,"volume":66277},{"date":"2024-12-23","open":26689,"high":26723,"low":26609,"close":26699,"volume":34235},{"date":"2024-12-24","open":26758,"high":26758,"low":26689,"close":26694,"volume":37548},{"date":"2024-12-26","open":26967,"high":27022,"low":26962,"close":27022,"volume":15020},{"date":"2024-12-27","open":27001,"high":27006,"low":26897,"close":26932,"volume":7911},{"date":"2024-12-30","open":26719,"high":26719,"low":26600,"close":26630,"volume":24851},{"date":"2025-01-02","open":26327,"high":26451,"low":26292,"close":26451,"volume":36948},{"date":"2025-01-03","open":26214,"high":26288,"low":26204,"close":26278,"volume":20116},{"date":"2025-01-06","open":26550,"high":26575,"low":26515,"close":26575,"volume":6916},{"date":"2025-01-07","open":26728,"high":26728,"low":26659,"close":26659,"volume":7177},{"date":"2025-01-08","open":26402,"high":26561,"low":26387,"close":26481,"volume":5068},{"date":"2025-01-09","open":26397,"high":26397,"low":26338,"close":26382,"volume":6487},{"date":"2025-01-10","open":26328,"high":26372,"low":26258,"close":26352,"volume":15828},{"date":"2025-01-13","open":26118,"high":26351,"low":25860,"close":25925,"volume":80492},{"date":"2025-01-14","open":26109,"high":26159,"low":26075,"close":26154,"volume":11607},{"date":"2025-01-15","open":26090,"high":26119,"low":26070,"close":26109,"volume":11284},{"date":"2025-01-16","open":26599,"high":26604,"low":26525,"close":26570,"volume":6919},{"date":"2025-01-17","open":26570,"high":26575,"low":26466,"close":26535,"volume":11409},{"date":"2025-01-20","open":27185,"high":27185,"low":26530,"close":26783,"volume":9428},{"date":"2025-01-21","open":26902,"high":26947,"low":26634,"close":26808,"volume":47433},{"date":"2025-01-22","open":27016,"high":27071,"low":27011,"close":27041,"volume":17602},{"date":"2025-01-23","open":27096,"high":27141,"low":27091,"close":27091,"volume":8628},{"date":"2025-01-24","open":27240,"high":27300,"low":27240,"close":27255,"volume":18141},{"date":"2025-01-31","open":27095,"high":27160,"low":27066,"close":27160,"volume":30256},{"date":"2025-02-03","open":26491,"high":26501,"low":26328,"close":26387,"volume":21901},{"date":"2025-02-04","open":26857,"high":26877,"low":26585,"close":26664,"volume":46167},{"date":"2025-02-05","open":26798,"high":26867,"low":26758,"close":26788,"volume":16697},{"date":"2025-02-06","open":26991,"high":27066,"low":26991,"close":27066,"volume":9745},{"date":"2025-02-07","open":27076,"high":27090,"low":27031,"close":27051,"volume":6312},{"date":"2025-02-10","open":26917,"high":26937,"low":26872,"close":26922,"volume":29104},{"date":"2025-02-11","open":26971,"high":26981,"low":26927,"close":26952,"volume":18607},{"date":"2025-02-12","open":27012,"high":27047,"low":26992,"close":27012,"volume":8766},{"date":"2025-02-13","open":27012,"high":27037,"low":26972,"close":27017,"volume":28772},{"date":"2025-02-14","open":27196,"high":27255,"low":27191,"close":27245,"volume":9727},{"date":"2025-02-17","open":27244,"high":27279,"low":27224,"close":27279,"volume":7224},{"date":"2025-02-18","open":27274,"high":27279,"low":27249,"close":27279,"volume":11516},{"date":"2025-02-19","open":27279,"high":27324,"low":27274,"close":27319,"volume":14482},{"date":"2025-02-20","open":27319,"high":27324,"low":27254,"close":27274,"volume":9277},{"date":"2025-02-21","open":27250,"high":27255,"low":27201,"close":27230,"volume":6767},{"date":"2025-02-24","open":26847,"high":26922,"low":26847,"close":26922,"volume":44194},{"date":"2025-02-25","open":26659,"high":26723,"low":26644,"close":26699,"volume":14458},{"date":"2025-02-26","open":26586,"high":26625,"low":26541,"close":26620,"volume":28667},{"date":"2025-02-27","open":26556,"high":26620,"low":26462,"close":26620,"volume":8903},{"date":"2025-02-28","open":26169,"high":26184,"low":26030,"close":26134,"volume":77837},{"date":"2025-03-04","open":26070,"high":26119,"low":26015,"close":26109,"volume":61918},{"date":"2025-03-05","open":25915,"high":25920,"low":25796,"close":25846,"volume":54181},{"date":"2025-03-06","open":25936,"high":25995,"low":25916,"close":25985,"volume":13773},{"date":"2025-03-07","open":25612,"high":25637,"low":25528,"close":25558,"volume":53673},{"date":"2025-03-10","open":25478,"high":25578,"low":25439,"close":25558,"volume":33255},{"date":"2025-03-11","open":25430,"high":25445,"low":24696,"close":25033,"volume":254633},{"date":"2025-03-12","open":24849,"high":24873,"low":24814,"close":24844,"volume":19665},{"date":"2025-03-13","open":24979,"high":24979,"low":24731,"close":24745,"volume":6494},{"date":"2025-03-14","open":24680,"high":24749,"low":24660,"close":24695,"volume":13801},{"date":"2025-03-17","open":24933,"high":24958,"low":24903,"close":24943,"volume":17761},{"date":"2025-03-18","open":25207,"high":25217,"low":25117,"close":25137,"volume":9773},{"date":"2025-03-19","open":24959,"high":25038,"low":24959,"close":24993,"volume":6515},{"date":"2025-03-20","open":25315,"high":25359,"low":25275,"close":25335,"volume":9254},{"date":"2025-03-21","open":25157,"high":25192,"low":25093,"close":25117,"volume":4679},{"date":"2025-03-24","open":25330,"high":25345,"low":25310,"close":25325,"volume":5149},{"date":"2025-03-25","open":25578,"high":25607,"low":25553,"close":25563,"volume":9824},{"date":"2025-03-26","open":25663,"high":25698,"low":25603,"close":25618,"volume":12044},{"date":"2025-03-27","open":25306,"high":25410,"low":25286,"close":25405,"volume":9158},{"date":"2025-03-28","open":25270,"high":25305,"low":25235,"close":25295,"volume":5684},{"date":"2025-03-31","open":24635,"high":24635,"low":24556,"close":24581,"volume":37089},{"date":"2025-04-01","open":24824,"high":24854,"low":24744,"close":24844,"volume":66572},{"date":"2025-04-02","open":25013,"high":25013,"low":24944,"close":24983,"volume":5952},{"date":"2025-04-03","open":24338,"high":24521,"low":24298,"close":24437,"volume":75130},{"date":"2025-04-04","open":23936,"high":23956,"low":23733,"close":23931,"volume":108415},{"date":"2025-04-07","open":23132,"high":23132,"low":21506,"close":21615,"volume":208337},{"date":"2025-04-08","open":22667,"high":22885,"low":22637,"close":22771,"volume":25046},{"date":"2025-04-09","open":21878,"high":22066,"low":21525,"close":21754,"volume":132420},{"date":"2025-04-10","open":24283,"high":24333,"low":23490,"close":24070,"volume":117245},{"date":"2025-04-11","open":23262,"high":23714,"low":22975,"close":23679,"volume":38757},{"date":"2025-04-14","open":23977,"high":24066,"low":23887,"close":24036,"volume":19403},{"date":"2025-04-15","open":23971,"high":24005,"low":23896,"close":23986,"volume":17982},{"date":"2025-04-16","open":23753,"high":23783,"low":23565,"close":23639,"volume":15606},{"date":"2025-04-17","open":23372,"high":23639,"low":23372,"close":23639,"volume":33252},{"date":"2025-04-18","open":23580,"high":23580,"low":23466,"close":23555,"volume":7047},{"date":"2025-04-21","open":23352,"high":23401,"low":23218,"close":23282,"volume":14651},{"date":"2025-04-22","open":22980,"high":23059,"low":22945,"close":23014,"volume":87780},{"date":"2025-04-23","open":23857,"high":23886,"low":23738,"close":23847,"volume":22986},{"date":"2025-04-24","open":23872,"high":23932,"low":23724,"close":23793,"volume":32076},{"date":"2025-04-25","open":24377,"high":24511,"low":24348,"close":24447,"volume":43380},{"date":"2025-04-28","open":24442,"high":24442,"low":24363,"close":24437,"volume":8093},{"date":"2025-04-29","open":24522,"high":24626,"low":24502,"close":24502,"volume":15757},{"date":"2025-04-30","open":24601,"high":24635,"low":24521,"close":24596,"volume":20419},{"date":"2025-05-02","open":24759,"high":25042,"low":24739,"close":24943,"volume":38977},{"date":"2025-05-07","open":25022,"high":25097,"low":24958,"close":24963,"volume":28500},{"date":"2025-05-08","open":24969,"high":25197,"low":24934,"close":25147,"volume":32444},{"date":"2025-05-09","open":25093,"high":25162,"low":25023,"close":25137,"volume":13926},{"date":"2025-05-12","open":25354,"high":25459,"low":25285,"close":25459,"volume":68833},{"date":"2025-05-13","open":25846,"high":25870,"low":25493,"close":25831,"volume":95172},{"date":"2025-05-14","open":26075,"high":26129,"low":26050,"close":26109,"volume":29014},{"date":"2025-05-15","open":26079,"high":26098,"low":25989,"close":26069,"volume":14084},{"date":"2025-05-16","open":26219,"high":26273,"low":26174,"close":26228,"volume":27346},{"date":"2025-05-19","open":26214,"high":26228,"low":26095,"close":26154,"volume":29883},{"date":"2025-05-20","open":26447,"high":26486,"low":26318,"close":26347,"volume":42847},{"date":"2025-05-21","open":26293,"high":26333,"low":26189,"close":26233,"volume":14738},{"date":"2025-05-22","open":25885,"high":25979,"low":25885,"close":25945,"volume":21151},{"date":"2025-05-23","open":25926,"high":25941,"low":25847,"close":25871,"volume":4766},{"date":"2025-05-26","open":25965,"high":26044,"low":25920,"close":26044,"volume":6473},{"date":"2025-05-27","open":26020,"high":26020,"low":25936,"close":26005,"volume":16248},{"date":"2025-05-28","open":26282,"high":26282,"low":26198,"close":26213,"volume":53098},{"date":"2025-05-29","open":26486,"high":26571,"low":26442,"close":26516,"volume":27737},{"date":"2025-05-30","open":26148,"high":26218,"low":26069,"close":26173,"volume":12118},{"date":"2025-06-02","open":26128,"high":26158,"low":26009,"close":26059,"volume":24799},{"date":"2025-06-04","open":26462,"high":26516,"low":26432,"close":26486,"volume":28583},{"date":"2025-06-05","open":26475,"high":26480,"low":26416,"close":26456,"volume":14730},{"date":"2025-06-09","open":26541,"high":26576,"low":26506,"close":26521,"volume":16987},{"date":"2025-06-10","open":26590,"high":26739,"low":26551,"close":26620,"volume":123661},{"date":"2025-06-11","open":26704,"high":26753,"low":26639,"close":26674,"volume":33698},{"date":"2025-06-12","open":26620,"high":26650,"low":26541,"close":26640,"volume":14932},{"date":"2025-06-13","open":26566,"high":26566,"low":26258,"close":26402,"volume":36608},{"date":"2025-06-16","open":26480,"high":26585,"low":26475,"close":26585,"volume":9439},{"date":"2025-06-17","open":26585,"high":26669,"low":26545,"close":26659,"volume":8985},{"date":"2025-06-18","open":26461,"high":26565,"low":26446,"close":26530,"volume":14892},{"date":"2025-06-19","open":26437,"high":26481,"low":26333,"close":26402,"volume":9164},{"date":"2025-06-20","open":26402,"high":26471,"low":26347,"close":26471,"volume":6508},{"date":"2025-06-23","open":26293,"high":26392,"low":26258,"close":26392,"volume":42501},{"date":"2025-06-24","open":26778,"high":26912,"low":26768,"close":26912,"volume":39391},{"date":"2025-06-25","open":26943,"high":26967,"low":26923,"close":26962,"volume":24072},{"date":"2025-06-26","open":26967,"high":27012,"low":26943,"close":27012,"volume":83540},{"date":"2025-06-27","open":27166,"high":27230,"low":27156,"close":27225,"volume":52417},{"date":"2025-06-30","open":27353,"high":27433,"low":27343,"close":27428,"volume":132451},{"date":"2025-07-01","open":27454,"high":27468,"low":27384,"close":27389,"volume":25858},{"date":"2025-07-02","open":27409,"high":27513,"low":27409,"close":27508,"volume":17983},{"date":"2025-07-03","open":27562,"high":27567,"low":27507,"close":27567,"volume":29685},{"date":"2025-07-04","open":27725,"high":27725,"low":27641,"close":27676,"volume":74273},{"date":"2025-07-07","open":27676,"high":27686,"low":27606,"close":27641,"volume":17478},{"date":"2025-07-08","open":27527,"high":27577,"low":27487,"close":27572,"volume":14739},{"date":"2025-07-09","open":27533,"high":27533,"low":27468,"close":27498,"volume":27458},{"date":"2025-07-10","open":27647,"high":27672,"low":27592,"close":27617,"volume":27239},{"date":"2025-07-11","open":27760,"high":27760,"low":27586,"close":27696,"volume":51127},{"date":"2025-07-14","open":27528,"high":27573,"low":27477,"close":27518,"volume":6603},{"date":"2025-07-15","open":27656,"high":27805,"low":27651,"close":27805,"volume":33698},{"date":"2025-07-16","open":27552,"high":27567,"low":27517,"close":27532,"volume":4673},{"date":"2025-07-17","open":27617,"high":27721,"low":27607,"close":27721,"volume":3687},{"date":"2025-07-18","open":27865,"high":27895,"low":27850,"close":27880,"volume":11935},{"date":"2025-07-21","open":27840,"high":27885,"low":27830,"close":27880,"volume":11473},{"date":"2025-07-22","open":27890,"high":27905,"low":27830,"close":27860,"volume":11337},{"date":"2025-07-23","open":27924,"high":27939,"low":27874,"close":27924,"volume":113282},{"date":"2025-07-24","open":28103,"high":28138,"low":28088,"close":28098,"volume":57706},{"date":"2025-07-25","open":28137,"high":28182,"low":28137,"close":28172,"volume":20325},{"date":"2025-07-28","open":28297,"high":28351,"low":28287,"close":28346,"volume":40474},{"date":"2025-07-29","open":28256,"high":28276,"low":28206,"close":28276,"volume":11779},{"date":"2025-07-30","open":28157,"high":28187,"low":28122,"close":28177,"volume":9398},{"date":"2025-07-31","open":28317,"high":28376,"low":28287,"close":28371,"volume":17941},{"date":"2025-08-01","open":27953,"high":27993,"low":27884,"close":27904,"volume":18134},{"date":"2025-08-04","open":27558,"high":27657,"low":27533,"close":27637,"volume":12981},{"date":"2025-08-05","open":27950,"high":28019,"low":27945,"close":28004,"volume":5900},{"date":"2025-08-06","open":27765,"high":27919,"low":27745,"close":27919,"volume":12363},{"date":"2025-08-07","open":28018,"high":28087,"low":28018,"close":28038,"volume":23840},{"date":"2025-08-08","open":28033,"high":28077,"low":28003,"close":28043,"volume":6529},{"date":"2025-08-11","open":28168,"high":28262,"low":28168,"close":28212,"volume":4579},{"date":"2025-08-12","open":28097,"high":28182,"low":28087,"close":28182,"volume":12818},{"date":"2025-08-13","open":28420,"high":28444,"low":28380,"close":28400,"volume":49924},{"date":"2025-08-14","open":28500,"high":28525,"low":28465,"close":28485,"volume":9522},{"date":"2025-08-18","open":28484,"high":28484,"low":28420,"close":28435,"volume":8414},{"date":"2025-08-19","open":28416,"high":28450,"low":28346,"close":28381,"volume":7038},{"date":"2025-08-20","open":28262,"high":28267,"low":28158,"close":28207,"volume":15740},{"date":"2025-08-21","open":28177,"high":28221,"low":28137,"close":28177,"volume":18087},{"date":"2025-08-22","open":28127,"high":28132,"low":28043,"close":28058,"volume":8311},{"date":"2025-08-25","open":28480,"high":28515,"low":28445,"close":28495,"volume":13935},{"date":"2025-08-26","open":28406,"high":28406,"low":28277,"close":28356,"volume":46349},{"date":"2025-08-27","open":28489,"high":28524,"low":28479,"close":28519,"volume":6800},{"date":"2025-08-28","open":28469,"high":28539,"low":28459,"close":28529,"volume":6418},{"date":"2025-08-29","open":28618,"high":28643,"low":28598,"close":28638,"volume":22794},{"date":"2025-09-01","open":28544,"high":28544,"low":28390,"close":28390,"volume":7108},{"date":"2025-09-02","open":28441,"high":28490,"low":28421,"close":28450,"volume":8159},{"date":"2025-09-03","open":28306,"high":28311,"low":28251,"close":28311,"volume":4320},{"date":"2025-09-04","open":28375,"high":28469,"low":28375,"close":28425,"volume":8233},{"date":"2025-09-05","open":28639,"high":28703,"low":28639,"close":28703,"volume":15176},{"date":"2025-09-08","open":28634,"high":28634,"low":28555,"close":28609,"volume":10290},{"date":"2025-09-09","open":28653,"high":28663,"low":28598,"close":28658,"volume":30575},{"date":"2025-09-10","open":28707,"high":28762,"low":28707,"close":28762,"volume":14024},{"date":"2025-09-11","open":28807,"high":28807,"low":28762,"close":28777,"volume":6412},{"date":"2025-09-12","open":28981,"high":29016,"low":28966,"close":28996,"volume":31373},{"date":"2025-09-15","open":28995,"high":29030,"low":28960,"close":29030,"volume":9781},{"date":"2025-09-16","open":29114,"high":29193,"low":29104,"close":29179,"volume":20393},{"date":"2025-09-17","open":29125,"high":29130,"low":29065,"close":29090,"volume":20189},{"date":"2025-09-18","open":29154,"high":29203,"low":29109,"close":29154,"volume":14424},{"date":"2025-09-19","open":29258,"high":29263,"low":29184,"close":29184,"volume":17983},{"date":"2025-09-22","open":29263,"high":29298,"low":29263,"close":29283,"volume":20152},{"date":"2025-09-23","open":29437,"high":29477,"low":29437,"close":29462,"volume":25114},{"date":"2025-09-24","open":29318,"high":29338,"low":29264,"close":29333,"volume":10523},{"date":"2025-09-25","open":29209,"high":29264,"low":29204,"close":29219,"volume":9100},{"date":"2025-09-26","open":29061,"high":29115,"low":29031,"close":29115,"volume":42598},{"date":"2025-09-29","open":29234,"high":29328,"low":29234,"close":29328,"volume":51503},{"date":"2025-09-30","open":29293,"high":29317,"low":29263,"close":29308,"volume":33367},{"date":"2025-10-01","open":29322,"high":29352,"low":29238,"close":29258,"volume":25969},{"date":"2025-10-02","open":29481,"high":29565,"low":29466,"close":29536,"volume":103277},{"date":"2025-10-10","open":29615,"high":29655,"low":29585,"close":29645,"volume":55793},{"date":"2025-10-13","open":29104,"high":29213,"low":29094,"close":29184,"volume":38643},{"date":"2025-10-14","open":29184,"high":29337,"low":28985,"close":29045,"volume":29693},{"date":"2025-10-15","open":29184,"high":29322,"low":29159,"close":29308,"volume":9098},{"date":"2025-10-16","open":29328,"high":29368,"low":29264,"close":29368,"volume":10900},{"date":"2025-10-17","open":29045,"high":29094,"low":28891,"close":28931,"volume":10235},{"date":"2025-10-20","open":29258,"high":29393,"low":29238,"close":29372,"volume":11962},{"date":"2025-10-21","open":29571,"high":29621,"low":29547,"close":29561,"volume":14662},{"date":"2025-10-22","open":29560,"high":29650,"low":29526,"close":29640,"volume":33817},{"date":"2025-10-23","open":29378,"high":29482,"low":29348,"close":29462,"volume":25384},{"date":"2025-10-24","open":29585,"high":29665,"low":29580,"close":29660,"volume":19202},{"date":"2025-10-27","open":29993,"high":30082,"low":29730,"close":30082,"volume":69071},{"date":"2025-10-28","open":30161,"high":30185,"low":30126,"close":30141,"volume":20738},{"date":"2025-10-29","open":30246,"high":30315,"low":30231,"close":30315,"volume":31848},{"date":"2025-10-30","open":30271,"high":30360,"low":30137,"close":30231,"volume":37388},{"date":"2025-10-31","open":30131,"high":30156,"low":30088,"close":30136,"volume":25806},{"date":"2025-11-03","open":30111,"high":30136,"low":30042,"close":30052,"volume":32663,"rsi_14":68.24,"sma_20":29611.45,"sma_60":28939.73,"sma_120":27932.47},{"date":"2025-11-04","open":30053,"high":30053,"low":29780,"close":29809,"volume":30185,"rsi_14":59.12,"sma_20":29636.45,"sma_60":28975.93,"sma_120":27971.32},{"date":"2025-11-05","open":29685,"high":29720,"low":29497,"close":29720,"volume":25896,"rsi_14":56.35,"sma_20":29659.5,"sma_60":29004.53,"sma_120":28009.51},{"date":"2025-11-06","open":29868,"high":29868,"low":29749,"close":29789,"volume":13002,"rsi_14":67.83,"sma_20":29672.15,"sma_60":29035.7,"sma_120":28045.59},{"date":"2025-11-07","open":29516,"high":29585,"low":29432,"close":29556,"volume":19493,"rsi_14":54.19,"sma_20":29667.7,"sma_60":29061.0,"sma_120":28076.63},{"date":"2025-11-10","open":29631,"high":29750,"low":29591,"close":29730,"volume":35244,"rsi_14":53.87,"sma_20":29694.95,"sma_60":29089.1,"sma_120":28106.81},{"date":"2025-11-11","open":29963,"high":30003,"low":29909,"close":29933,"volume":11884,"rsi_14":56.33,"sma_20":29739.3,"sma_60":29117.78,"sma_120":28139.0},{"date":"2025-11-12","open":30013,"high":30112,"low":30013,"close":30102,"volume":5801,"rsi_14":63.94,"sma_20":29778.95,"sma_60":29149.77,"sma_120":28171.28},{"date":"2025-11-13","open":30007,"high":30126,"low":30002,"close":30121,"volume":6737,"rsi_14":60.89,"sma_20":29816.65,"sma_60":29178.45,"sma_120":28204.35},{"date":"2025-11-14","open":29580,"high":29605,"low":29476,"close":29526,"volume":22678,"rsi_14":37.89,"sma_20":29846.4,"sma_60":29195.82,"sma_120":28230.85},{"date":"2025-11-17","open":29560,"high":29675,"low":29526,"close":29660,"volume":4758,"rsi_14":39.83,"sma_20":29860.8,"sma_60":29216.23,"sma_120":28259.42},{"date":"2025-11-18","open":29304,"high":29333,"low":29026,"close":29125,"volume":63457,"rsi_14":28.19,"sma_20":29839.0,"sma_60":29228.63,"sma_120":28285.91},{"date":"2025-11-19","open":29046,"high":29080,"low":28907,"close":29001,"volume":16643,"rsi_14":27.78,"sma_20":29807.0,"sma_60":29241.87,"sma_120":28311.99},{"date":"2025-11-20","open":29442,"high":29527,"low":29393,"close":29487,"volume":3322,"rsi_14":39.72,"sma_20":29808.25,"sma_60":29263.68,"sma_120":28340.67},{"date":"2025-11-21","open":28718,"high":28813,"low":28698,"close":28743,"volume":19041,"rsi_14":32.85,"sma_20":29762.35,"sma_60":29275.08,"sma_120":28363.49},{"date":"2025-11-24","open":29051,"high":29135,"low":29016,"close":29100,"volume":10026,"rsi_14":40.99,"sma_20":29713.25,"sma_60":29285.17,"sma_120":28387.54},{"date":"2025-11-25","open":29407,"high":29412,"low":29352,"close":29377,"volume":29011,"rsi_14":45.85,"sma_20":29675.05,"sma_60":29302.2,"sma_120":28411.39},{"date":"2025-11-26","open":29640,"high":29754,"low":29640,"close":29749,"volume":6244,"rsi_14":49.55,"sma_20":29646.8,"sma_60":29322.7,"sma_120":28441.19},{"date":"2025-11-27","open":29839,"high":29873,"low":29824,"close":29864,"volume":5827,"rsi_14":56.04,"sma_20":29640.55,"sma_60":29348.97,"sma_120":28474.91},{"date":"2025-11-28","open":29908,"high":29933,"low":29864,"close":29928,"volume":2845,"rsi_14":54.97,"sma_20":29642.25,"sma_60":29374.5,"sma_120":28505.62},{"date":"2025-12-01","open":29943,"high":29968,"low":29735,"close":29804,"volume":7310,"rsi_14":51.3,"sma_20":29641.9,"sma_60":29402.08,"sma_120":28535.53},{"date":"2025-12-02","open":29824,"high":29898,"low":29784,"close":29784,"volume":6660,"rsi_14":49.1,"sma_20":29652.75,"sma_60":29428.35,"sma_120":28564.73},{"date":"2025-12-03","open":29923,"high":29983,"low":29883,"close":29948,"volume":24604,"rsi_14":50.79,"sma_20":29676.3,"sma_60":29459.67,"sma_120":28594.49},{"date":"2025-12-04","open":30027,"high":30027,"low":29968,"close":30027,"volume":20861,"rsi_14":59.68,"sma_20":29700.35,"sma_60":29490.42,"sma_120":28624.46},{"date":"2025-12-05","open":30027,"high":30097,"low":29997,"close":30097,"volume":5875,"rsi_14":59.0,"sma_20":29739.55,"sma_60":29517.72,"sma_120":28655.3},{"date":"2025-12-08","open":30097,"high":30161,"low":30047,"close":30156,"volume":9600,"rsi_14":69.32,"sma_20":29773.1,"sma_60":29547.58,"sma_120":28688.62},{"date":"2025-12-09","open":30057,"high":30057,"low":29973,"close":30012,"volume":5682,"rsi_14":68.88,"sma_20":29789.25,"sma_60":29574.2,"sma_120":28719.21},{"date":"2025-12-10","open":29968,"high":29997,"low":29918,"close":29988,"volume":8785,"rsi_14":63.0,"sma_20":29795.7,"sma_60":29598.67,"sma_120":28748.97},{"date":"2025-12-11","open":30087,"high":30116,"low":29854,"close":29888,"volume":20207,"rsi_14":81.29,"sma_20":29796.15,"sma_60":29621.22,"sma_120":28778.97},{"date":"2025-12-12","open":30171,"high":30231,"low":30166,"close":30226,"volume":5980,"rsi_14":81.14,"sma_20":29843.35,"sma_60":29645.8,"sma_120":28812.88},{"date":"2025-12-15","open":29908,"high":29988,"low":29883,"close":29958,"volume":6823,"rsi_14":68.76,"sma_20":29870.35,"sma_60":29665.3,"sma_120":28843.96},{"date":"2025-12-16","open":29849,"high":29849,"low":29655,"close":29690,"volume":8651,"rsi_14":54.33,"sma_20":29910.65,"sma_60":29677.82,"sma_120":28873.45},{"date":"2025-12-17","open":29690,"high":29769,"low":29680,"close":29769,"volume":6918,"rsi_14":47.38,"sma_20":29961.15,"sma_60":29693.17,"sma_120":28899.27},{"date":"2025-12-18","open":29457,"high":29487,"low":29387,"close":29447,"volume":11715,"rsi_14":38.31,"sma_20":29971.1,"sma_60":29702.02,"sma_120":28921.97},{"date":"2025-12-19","open":29635,"high":29665,"low":29596,"close":29635,"volume":5189,"rsi_14":46.03,"sma_20":30027.75,"sma_60":29713.53,"sma_120":28945.83},{"date":"2025-12-22","open":29963,"high":29978,"low":29918,"close":29958,"volume":14873,"rsi_14":53.58,"sma_20":30082.8,"sma_60":29728.82,"sma_120":28970.63},{"date":"2025-12-23","open":30057,"high":30102,"low":30037,"close":30057,"volume":6053,"rsi_14":52.31,"sma_20":30128.95,"sma_60":29742.8,"sma_120":28994.57},{"date":"2025-12-24","open":30166,"high":30196,"low":30146,"close":30151,"volume":10147,"rsi_14":52.61,"sma_20":30161.25,"sma_60":29760.52,"sma_120":29019.62},{"date":"2025-12-26","open":30285,"high":30335,"low":30260,"close":30300,"volume":20833,"rsi_14":54.14,"sma_20":30183.25,"sma_60":29782.63,"sma_120":29044.94},{"date":"2025-12-29","open":30300,"high":30305,"low":30245,"close":30270,"volume":7117,"rsi_14":47.58,"sma_20":30188.25,"sma_60":29801.9,"sma_120":29067.47},{"date":"2025-12-30","open":30135,"high":30170,"low":30135,"close":30135,"volume":5860,"rsi_14":47.76,"sma_20":30192.75,"sma_60":29815.37,"sma_120":29087.96},{"date":"2026-01-02","open":29965,"high":30050,"low":29950,"close":30050,"volume":59232,"rsi_14":46.72,"sma_20":30194.0,"sma_60":29827.73,"sma_120":29108.03},{"date":"2026-01-05","open":29985,"high":30005,"low":29950,"close":29985,"volume":23195,"rsi_14":47.32,"sma_20":30183.75,"sma_60":29839.85,"sma_120":29128.14},{"date":"2026-01-06","open":30115,"high":30190,"low":30110,"close":30180,"volume":21686,"rsi_14":44.34,"sma_20":30179.25,"sma_60":29850.58,"sma_120":29150.5},{"date":"2026-01-07","open":30315,"high":30355,"low":30295,"close":30305,"volume":14717,"rsi_14":52.17,"sma_20":30177.5,"sma_60":29861.58,"sma_120":29172.91},{"date":"2026-01-08","open":30230,"high":30255,"low":30100,"close":30115,"volume":7002,"rsi_14":53.96,"sma_20":30163.25,"sma_60":29877.1,"sma_120":29193.07},{"date":"2026-01-09","open":30235,"high":30245,"low":30180,"close":30200,"volume":9900,"rsi_14":54.06,"sma_20":30160.5,"sma_60":29896.35,"sma_120":29215.42},{"date":"2026-01-12","open":30365,"high":30380,"low":30200,"close":30225,"volume":11785,"rsi_14":63.24,"sma_20":30160.25,"sma_60":29911.63,"sma_120":29235.59},{"date":"2026-01-13","open":30400,"high":30440,"low":30375,"close":30440,"volume":8405,"rsi_14":63.68,"sma_20":30175.75,"sma_60":29929.52,"sma_120":29259.83},{"date":"2026-01-14","open":30390,"high":30405,"low":30310,"close":30315,"volume":23371,"rsi_14":53.08,"sma_20":30168.0,"sma_60":29952.58,"sma_120":29281.45},{"date":"2026-01-15","open":30235,"high":30300,"low":30205,"close":30300,"volume":7756,"rsi_14":50.0,"sma_20":30173.0,"sma_60":29968.05,"sma_120":29301.62},{"date":"2026-01-16","open":30345,"high":30405,"low":30320,"close":30370,"volume":10087,"rsi_14":49.29,"sma_20":30195.0,"sma_60":29981.55,"sma_120":29322.38},{"date":"2026-01-19","open":30095,"high":30095,"low":30020,"close":30040,"volume":19243,"rsi_14":36.95,"sma_20":30196.5,"sma_60":29988.22,"sma_120":29340.56},{"date":"2026-01-20","open":30010,"high":30025,"low":29925,"close":29925,"volume":9459,"rsi_14":40.28,"sma_20":30208.5,"sma_60":29995.95,"sma_120":29357.23},{"date":"2026-01-21","open":29695,"high":29785,"low":29670,"close":29770,"volume":8223,"rsi_14":39.83,"sma_20":30203.25,"sma_60":29997.78,"sma_120":29371.17},{"date":"2026-01-22","open":30065,"high":30115,"low":30040,"close":30040,"volume":7091,"rsi_14":49.75,"sma_20":30195.25,"sma_60":29997.1,"sma_120":29386.74},{"date":"2026-01-23","open":30135,"high":30255,"low":30135,"close":30250,"volume":14548,"rsi_14":56.24,"sma_20":30192.75,"sma_60":29998.92,"sma_120":29402.62},{"date":"2026-01-26","open":30055,"high":30130,"low":30030,"close":30125,"volume":33263,"rsi_14":48.66,"sma_20":30179.25,"sma_60":29995.77,"sma_120":29418.03},{"date":"2026-01-27","open":30300,"high":30420,"low":30295,"close":30410,"volume":15897,"rsi_14":52.37,"sma_20":30172.5,"sma_60":29998.77,"sma_120":29436.63},{"date":"2026-01-28","open":30445,"high":30555,"low":30445,"close":30545,"volume":42032,"rsi_14":59.95,"sma_20":30186.25,"sma_60":30005.58,"sma_120":29454.76},{"date":"2026-01-29","open":30370,"high":30505,"low":30330,"close":30480,"volume":10824,"rsi_14":56.54,"sma_20":30203.5,"sma_60":30012.72,"sma_120":29476.22},{"date":"2026-01-30","open":30360,"high":30360,"low":30155,"close":30180,"volume":16424,"rsi_14":49.07,"sma_20":30210.0,"sma_60":30018.92,"sma_120":29497.42},{"date":"2026-02-02","open":30180,"high":30260,"low":29850,"close":29885,"volume":24879,"rsi_14":38.88,"sma_20":30205.0,"sma_60":30021.68,"sma_120":29513.11},{"date":"2026-02-03","open":30450,"high":30515,"low":30430,"close":30500,"volume":31652,"rsi_14":53.1,"sma_20":30221.0,"sma_60":30033.53,"sma_120":29534.62},{"date":"2026-02-04","open":30140,"high":30210,"low":30105,"close":30210,"volume":12164,"rsi_14":48.62,"sma_20":30216.25,"sma_60":30044.43,"sma_120":29552.72},{"date":"2026-02-05","open":30055,"high":30125,"low":29920,"close":30000,"volume":10687,"rsi_14":44.56,"sma_20":30210.5,"sma_60":30048.95,"sma_120":29569.03},{"date":"2026-02-06","open":29440,"high":29615,"low":29325,"close":29615,"volume":33719,"rsi_14":43.85,"sma_20":30181.25,"sma_60":30043.67,"sma_120":29580.72},{"date":"2026-02-09","open":30285,"high":30345,"low":30200,"close":30200,"volume":9481,"rsi_14":53.5,"sma_20":30180.0,"sma_60":30045.32,"sma_120":29597.54},{"date":"2026-02-10","open":30300,"high":30360,"low":30295,"close":30335,"volume":4646,"rsi_14":57.23,"sma_20":30174.75,"sma_60":30048.88,"sma_120":29613.67},{"date":"2026-02-11","open":30315,"high":30345,"low":30285,"close":30290,"volume":14388,"rsi_14":53.4,"sma_20":30173.5,"sma_60":30061.62,"sma_120":29628.72},{"date":"2026-02-12","open":30225,"high":30335,"low":30210,"close":30320,"volume":9430,"rsi_14":51.0,"sma_20":30174.5,"sma_60":30072.62,"sma_120":29644.42},{"date":"2026-02-13","open":29795,"high":29840,"low":29685,"close":29690,"volume":9761,"rsi_14":44.57,"sma_20":30140.5,"sma_60":30082.05,"sma_120":29655.34},{"date":"2026-02-19","open":29950,"high":30000,"low":29920,"close":29985,"volume":11558,"rsi_14":44.71,"sma_20":30137.75,"sma_60":30098.47,"sma_120":29670.17},{"date":"2026-02-20","open":29920,"high":29995,"low":29875,"close":29995,"volume":11528,"rsi_14":42.93,"sma_20":30141.25,"sma_60":30106.95,"sma_120":29685.32},{"date":"2026-02-23","open":30000,"high":30015,"low":29845,"close":29885,"volume":12562,"rsi_14":42.44,"sma_20":30147.0,"sma_60":30126.0,"sma_120":29700.54},{"date":"2026-02-24","open":29820,"high":29880,"low":29790,"close":29835,"volume":14068,"rsi_14":45.32,"sma_20":30136.75,"sma_60":30138.27,"sma_120":29711.72},{"date":"2026-02-25","open":30000,"high":30085,"low":29985,"close":30035,"volume":15547,"rsi_14":52.09,"sma_20":30126.0,"sma_60":30149.23,"sma_120":29725.72},{"date":"2026-02-26","open":30195,"high":30250,"low":30180,"close":30225,"volume":15423,"rsi_14":45.66,"sma_20":30131.0,"sma_60":30157.17,"sma_120":29739.93},{"date":"2026-02-27","open":29985,"high":30030,"low":29925,"close":29980,"volume":9700,"rsi_14":46.31,"sma_20":30109.5,"sma_60":30155.08,"sma_120":29752.03},{"date":"2026-03-03","open":29935,"high":29935,"low":29690,"close":29725,"volume":41734,"rsi_14":45.66,"sma_20":30068.5,"sma_60":30147.67,"sma_120":29761.08},{"date":"2026-03-04","open":29650,"high":29710,"low":29450,"close":29465,"volume":22138,"rsi_14":47.53,"sma_20":30017.75,"sma_60":30138.0,"sma_120":29770.04},{"date":"2026-03-05","open":29905,"high":29995,"low":29745,"close":29800,"volume":11156,"rsi_14":42.83,"sma_20":29998.75,"sma_60":30134.25,"sma_120":29781.3},{"date":"2026-03-06","open":29770,"high":29805,"low":29720,"close":29785,"volume":18330,"rsi_14":39.7,"sma_20":29993.75,"sma_60":30127.5,"sma_120":29793.58},{"date":"2026-03-09","open":28865,"high":28920,"low":28640,"close":28915,"volume":52981,"rsi_14":30.33,"sma_20":29914.5,"sma_60":30104.92,"sma_120":29797.67},{"date":"2026-03-10","open":29425,"high":29540,"low":29400,"close":29510,"volume":8273,"rsi_14":40.02,"sma_20":29879.5,"sma_60":30091.08,"sma_120":29804.4},{"date":"2026-03-11","open":29570,"high":29685,"low":29560,"close":29575,"volume":3911,"rsi_14":48.35,"sma_20":29858.25,"sma_60":30077.33,"sma_120":29812.46},{"date":"2026-03-12","open":29270,"high":29305,"low":29145,"close":29225,"volume":3494,"rsi_14":39.3,"sma_20":29838.75,"sma_60":30060.17,"sma_120":29817.18},{"date":"2026-03-13","open":29050,"high":29170,"low":29035,"close":29070,"volume":16062,"rsi_14":37.48,"sma_20":29782.25,"sma_60":30040.83,"sma_120":29819.75},{"date":"2026-03-16","open":28940,"high":29045,"low":28940,"close":29030,"volume":5655,"rsi_14":38.21,"sma_20":29717.0,"sma_60":30022.5,"sma_120":29821.86},{"date":"2026-03-17","open":29095,"high":29120,"low":28960,"close":29010,"volume":8779,"rsi_14":38.53,"sma_20":29653.0,"sma_60":29998.17,"sma_120":29821.98},{"date":"2026-03-18","open":29165,"high":29400,"low":29165,"close":29400,"volume":6713,"rsi_14":41.61,"sma_20":29607.0,"sma_60":29984.83,"sma_120":29825.07},{"date":"2026-03-19","open":28795,"high":28900,"low":28750,"close":28805,"volume":14192,"rsi_14":33.05,"sma_20":29562.75,"sma_60":29966.08,"sma_120":29821.95},{"date":"2026-03-20","open":28815,"high":28845,"low":28710,"close":28765,"volume":8697,"rsi_14":34.76,"sma_20":29501.75,"sma_60":29945.33,"sma_120":29819.25},{"date":"2026-03-23","open":28635,"high":28635,"low":28145,"close":28155,"volume":81331,"rsi_14":31.91,"sma_20":29409.75,"sma_60":29919.83,"sma_120":29810.92},{"date":"2026-03-24","open":28635,"high":28635,"low":28380,"close":28505,"volume":13474,"rsi_14":39.16,"sma_20":29340.75,"sma_60":29897.0,"sma_120":29805.27},{"date":"2026-03-25","open":28720,"high":28795,"low":28625,"close":28660,"volume":11145,"rsi_14":36.59,"sma_20":29282.0,"sma_60":29871.33,"sma_120":29800.08},{"date":"2026-03-26","open":28625,"high":28685,"low":28520,"close":28555,"volume":6998,"rsi_14":35.83,"sma_20":29208.0,"sma_60":29842.25,"sma_120":29792.53},{"date":"2026-03-27","open":28285,"high":28355,"low":28195,"close":28335,"volume":69211,"rsi_14":42.14,"sma_20":29113.5,"sma_60":29807.92,"sma_120":29784.22},{"date":"2026-03-30","open":27790,"high":27790,"low":27450,"close":27745,"volume":136021,"rsi_14":26.05,"sma_20":29001.75,"sma_60":29761.25,"sma_120":29771.94},{"date":"2026-03-31","open":27190,"high":27870,"low":27155,"close":27790,"volume":67552,"rsi_14":25.65,"sma_20":28905.0,"sma_60":29719.92,"sma_120":29760.91},{"date":"2026-04-01","open":28395,"high":28540,"low":28365,"close":28540,"volume":8473,"rsi_14":41.57,"sma_20":28858.75,"sma_60":29693.33,"sma_120":29754.35},{"date":"2026-04-02","open":28560,"high":28630,"low":28120,"close":28175,"volume":15722,"rsi_14":39.53,"sma_20":28777.5,"sma_60":29662.08,"sma_120":29744.91},{"date":"2026-04-03","open":28575,"high":28602,"low":28505,"close":28545,"volume":4280,"rsi_14":44.73,"sma_20":28715.5,"sma_60":29638.08,"sma_120":29738.97},{"date":"2026-04-06","open":28440,"high":28640,"low":28440,"close":28560,"volume":7125,"rsi_14":45.11,"sma_20":28697.75,"sma_60":29611.08,"sma_120":29730.83},{"date":"2026-04-07","open":28640,"high":28710,"low":28535,"close":28605,"volume":6702,"rsi_14":40.66,"sma_20":28652.5,"sma_60":29582.75,"sma_120":29722.17},{"date":"2026-04-08","open":29375,"high":29520,"low":29310,"close":29465,"volume":18701,"rsi_14":57.3,"sma_20":28647.0,"sma_60":29571.92,"sma_120":29724.51},{"date":"2026-04-09","open":29420,"high":29430,"low":29365,"close":29380,"volume":10323,"rsi_14":56.74,"sma_20":28654.75,"sma_60":29558.25,"sma_120":29727.3},{"date":"2026-04-10","open":29575,"high":29650,"low":29565,"close":29615,"volume":5659,"rsi_14":67.42,"sma_20":28682.0,"sma_60":29548.08,"sma_120":29729.86},{"date":"2026-04-13","open":29250,"high":29400,"low":29250,"close":29400,"volume":8617,"rsi_14":61.04,"sma_20":28700.5,"sma_60":29530.75,"sma_120":29730.13},{"date":"2026-04-14","open":29840,"high":29890,"low":29840,"close":29860,"volume":12326,"rsi_14":63.76,"sma_20":28743.0,"sma_60":29523.17,"sma_120":29737.88},{"date":"2026-04-15","open":30240,"high":30270,"low":30205,"close":30270,"volume":46676,"rsi_14":68.38,"sma_20":28786.5,"sma_60":29522.67,"sma_120":29745.36},{"date":"2026-04-16","open":30480,"high":30540,"low":30095,"close":30525,"volume":79494,"rsi_14":73.3,"sma_20":28872.5,"sma_60":29525.25,"sma_120":29753.4},{"date":"2026-04-17","open":30560,"high":30595,"low":30535,"close":30540,"volume":34796,"rsi_14":83.88,"sma_20":28961.25,"sma_60":29533.58,"sma_120":29760.9},{"date":"2026-04-20","open":30660,"high":30760,"low":30610,"close":30745,"volume":109528,"rsi_14":84.48,"sma_20":29090.75,"sma_60":29547.25,"sma_120":29771.6},{"date":"2026-04-21","open":30885,"high":30960,"low":30800,"close":30925,"volume":66523,"rsi_14":82.1,"sma_20":29211.75,"sma_60":29566.5,"sma_120":29782.14},{"date":"2026-04-22","open":30750,"high":30865,"low":30750,"close":30780,"volume":33679,"rsi_14":87.27,"sma_20":29317.75,"sma_60":29578.83,"sma_120":29787.97},{"date":"2026-04-23","open":30930,"high":30930,"low":30700,"close":30825,"volume":41012,"rsi_14":85.96,"sma_20":29431.25,"sma_60":29588.42,"sma_120":29793.67},{"date":"2026-04-24","open":30870,"high":30930,"low":30820,"close":30880,"volume":7223,"rsi_14":86.14,"sma_20":29558.5,"sma_60":29601.0,"sma_120":29798.38},{"date":"2026-04-27","open":30975,"high":31120,"low":30975,"close":31065,"volume":44345,"rsi_14":86.72,"sma_20":29724.5,"sma_60":29611.92,"sma_120":29805.34},{"date":"2026-04-28","open":31195,"high":31195,"low":31075,"close":31100,"volume":32280,"rsi_14":82.38,"sma_20":29890.0,"sma_60":29621.17,"sma_120":29813.38},{"date":"2026-04-29","open":31020,"high":31050,"low":30980,"close":31030,"volume":30416,"rsi_14":82.87,"sma_20":30014.5,"sma_60":29630.33,"sma_120":29821.53},{"date":"2026-04-30","open":31100,"high":31130,"low":30810,"close":30840,"volume":17858,"rsi_14":74.85,"sma_20":30147.75,"sma_60":29641.33,"sma_120":29830.12},{"date":"2026-05-04","open":31340,"high":31415,"low":31292,"close":31400,"volume":36199,"rsi_14":85.59,"sma_20":30290.5,"sma_60":29666.58,"sma_120":29844.13},{"date":"2026-05-06","open":31570,"high":31595,"low":31410,"close":31585,"volume":97706,"rsi_14":84.02,"sma_20":30441.75,"sma_60":29684.67,"sma_120":29859.1},{"date":"2026-05-07","open":31865,"high":31960,"low":31600,"close":31945,"volume":82308,"rsi_14":83.7,"sma_20":30608.75,"sma_60":29713.58,"sma_120":29879.01},{"date":"2026-05-08","open":31860,"high":31950,"low":31795,"close":31950,"volume":34480,"rsi_14":81.88,"sma_20":30733.0,"sma_60":29746.08,"sma_120":29897.52},{"date":"2026-05-11","open":31965,"high":32055,"low":31945,"close":32020,"volume":49192,"rsi_14":82.31,"sma_20":30865.0,"sma_60":29786.17,"sma_120":29914.92},{"date":"2026-05-12","open":32100,"high":32130,"low":32030,"close":32055,"volume":37586,"rsi_14":80.9,"sma_20":30987.0,"sma_60":29817.08,"sma_120":29931.2},{"date":"2026-05-13","open":32055,"high":32175,"low":32015,"close":32170,"volume":15626,"rsi_14":80.29,"sma_20":31125.5,"sma_60":29847.67,"sma_120":29948.28},{"date":"2026-05-14","open":32305,"high":32375,"low":32275,"close":32370,"volume":46036,"rsi_14":87.68,"sma_20":31251.0,"sma_60":29882.33,"sma_120":29971.97},{"date":"2026-05-15","open":32475,"high":32535,"low":32240,"close":32275,"volume":69092,"rsi_14":83.56,"sma_20":31351.25,"sma_60":29914.92,"sma_120":29993.77},{"date":"2026-05-18","open":32020,"high":32020,"low":31860,"close":31910,"volume":7229,"rsi_14":70.85,"sma_20":31420.5,"sma_60":29951.92,"sma_120":30016.98},{"date":"2026-05-19","open":32100,"high":32180,"low":31960,"close":32020,"volume":17074,"rsi_14":69.94,"sma_20":31494.5,"sma_60":29985.83,"sma_120":30042.15},{"date":"2026-05-20","open":31895,"high":31950,"low":31800,"close":31950,"volume":6166,"rsi_14":67.49,"sma_20":31554.75,"sma_60":30018.42,"sma_120":30062.68},{"date":"2026-05-21","open":32045,"high":32205,"low":32035,"close":32200,"volume":41931,"rsi_14":72.41,"sma_20":31618.5,"sma_60":30057.0,"sma_120":30091.5},{"date":"2026-05-22","open":32305,"high":32370,"low":32300,"close":32365,"volume":31270,"rsi_14":79.5,"sma_20":31697.75,"sma_60":30099.17,"sma_120":30118.72},{"date":"2026-05-26","open":32590,"high":32610,"low":32550,"close":32580,"volume":9328,"rsi_14":76.34,"sma_20":31785.5,"sma_60":30141.58,"sma_120":30145.41},{"date":"2026-05-27","open":32580,"high":32635,"low":32570,"close":32610,"volume":39495,"rsi_14":74.58,"sma_20":31872.0,"sma_60":30181.33,"sma_120":30169.25},{"date":"2026-05-28","open":32580,"high":32650,"low":32440,"close":32525,"volume":25053,"rsi_14":66.02,"sma_20":31945.0,"sma_60":30223.75,"sma_120":30189.42},{"date":"2026-05-29","open":32750,"high":32805,"low":32720,"close":32805,"volume":9651,"rsi_14":70.5,"sma_20":32030.25,"sma_60":30275.08,"sma_120":30211.38},{"date":"2026-06-01","open":32885,"high":32930,"low":32850,"close":32920,"volume":30444,"rsi_14":71.13,"sma_20":32124.75,"sma_60":30332.67,"sma_120":30235.33},{"date":"2026-06-02","open":32835,"high":32835,"low":32740,"close":32830,"volume":28975,"rsi_14":67.73,"sma_20":32224.25,"sma_60":30383.17,"sma_120":30258.71},{"date":"2026-06-04","open":32510,"high":32645,"low":32510,"close":32600,"volume":13741,"rsi_14":59.35,"sma_20":32284.25,"sma_60":30430.08,"sma_120":30278.79},{"date":"2026-06-05","open":32700,"high":32710,"low":32620,"close":32650,"volume":24168,"rsi_14":56.51,"sma_20":32337.5,"sma_60":30492.33,"sma_120":30298.62},{"date":"2026-06-08","open":31955,"high":32090,"low":31930,"close":32025,"volume":8843,"rsi_14":45.34,"sma_20":32341.5,"sma_60":30534.25,"sma_120":30312.67},{"date":"2026-06-09","open":32030,"high":32155,"low":31940,"close":32140,"volume":33331,"rsi_14":54.73,"sma_20":32351.0,"sma_60":30577.0,"sma_120":30327.17},{"date":"2026-06-10","open":31900,"high":31940,"low":31780,"close":31850,"volume":18387,"rsi_14":46.74,"sma_20":32342.5,"sma_60":30620.75,"sma_120":30340.46},{"date":"2026-06-11","open":31375,"high":31640,"low":31320,"close":31580,"volume":8638,"rsi_14":43.42,"sma_20":32318.75,"sma_60":30662.58,"sma_120":30351.71},{"date":"2026-06-12","open":32040,"high":32080,"low":31917,"close":31950,"volume":34711,"rsi_14":45.73,"sma_20":32307.75,"sma_60":30711.25,"sma_120":30366.88},{"date":"2026-06-15","open":32380,"high":32550,"low":32380,"close":32550,"volume":17045,"rsi_14":52.75,"sma_20":32316.75,"sma_60":30770.25,"sma_120":30384.21},{"date":"2026-06-16","open":32635,"high":32685,"low":32615,"close":32665,"volume":16304,"rsi_14":51.3,"sma_20":32336.25,"sma_60":30824.67,"sma_120":30404.75},{"date":"2026-06-17","open":32540,"high":32600,"low":32520,"close":32580,"volume":12308,"rsi_14":49.55,"sma_20":32369.75,"sma_60":30887.58,"sma_120":30426.83},{"date":"2026-06-18","open":32315,"high":32410,"low":32310,"close":32365,"volume":22144,"rsi_14":47.68,"sma_20":32387.0,"sma_60":30947.58,"sma_120":30446.46},{"date":"2026-06-19","open":32400,"high":32425,"low":32220,"close":32300,"volume":10052,"rsi_14":42.19,"sma_20":32404.5,"sma_60":31016.67,"sma_120":30468.25},{"date":"2026-06-22","open":32235,"high":32405,"low":32235,"close":32380,"volume":7579,"rsi_14":41.56,"sma_20":32413.5,"sma_60":31081.25,"sma_120":30489.12},{"date":"2026-06-23","open":32305,"high":32340,"low":31960,"close":31960,"volume":6478,"rsi_14":37.68,"sma_20":32393.25,"sma_60":31136.25,"sma_120":30503.79},{"date":"2026-06-24","open":31900,"high":31970,"low":31830,"close":31905,"volume":13586,"rsi_14":39.64,"sma_20":32359.5,"sma_60":31192.08,"sma_120":30517.17},{"date":"2026-06-25","open":31995,"high":32060,"low":31915,"close":32050,"volume":7098,"rsi_14":41.3,"sma_20":32331.5,"sma_60":31254.0,"sma_120":30530.96},{"date":"2026-06-26","open":31865,"high":31870,"low":31515,"close":31650,"volume":13078,"rsi_14":44.19,"sma_20":32287.75,"sma_60":31319.08,"sma_120":30540.17},{"date":"2026-06-29","open":31880,"high":31955,"low":31800,"close":31955,"volume":5684,"rsi_14":47.29,"sma_20":32245.25,"sma_60":31388.5,"sma_120":30554.21},{"date":"2026-06-30","open":32165,"high":32235,"low":32060,"close":32195,"volume":11287,"rsi_14":55.13,"sma_20":32209.0,"sma_60":31449.42,"sma_120":30571.38},{"date":"2026-07-01","open":32330,"high":32390,"low":32245,"close":32280,"volume":2832,"rsi_14":61.01,"sma_20":32181.5,"sma_60":31517.83,"sma_120":30589.96},{"date":"2026-07-02","open":32275,"high":32400,"low":32260,"close":32305,"volume":3942,"rsi_14":56.26,"sma_20":32166.75,"sma_60":31580.5,"sma_120":30609.29},{"date":"2026-07-03","open":32305,"high":32425,"low":32270,"close":32405,"volume":5555,"rsi_14":46.9,"sma_20":32154.5,"sma_60":31644.58,"sma_120":30627.83},{"date":"2026-07-06","open":32450,"high":32500,"low":32330,"close":32400,"volume":5649,"rsi_14":44.04,"sma_20":32173.25,"sma_60":31707.83,"sma_120":30645.29},{"date":"2026-07-07","open":32515,"high":32575,"low":32455,"close":32490,"volume":4116,"rsi_14":47.98,"sma_20":32190.75,"sma_60":31758.25,"sma_120":30665.08},{"date":"2026-07-08","open":32490,"high":32490,"low":32290,"close":32355,"volume":6541,"rsi_14":49.77,"sma_20":32216.0,"sma_60":31807.83,"sma_120":30683.04},{"date":"2026-07-09","open":32300,"high":32405,"low":32275,"close":32390,"volume":1742,"rsi_14":52.12,"sma_20":32256.5,"sma_60":31854.08,"sma_120":30701.08},{"date":"2026-07-10","open":32390,"high":32565,"low":32390,"close":32480,"volume":3922,"rsi_14":52.35,"sma_20":32283.0,"sma_60":31905.42,"sma_120":30718.08},{"date":"2026-07-13","open":32610,"high":32670,"low":32455,"close":32520,"volume":4296,"rsi_14":66.0,"sma_20":32281.5,"sma_60":31949.75,"sma_120":30736.46},{"date":"2026-07-14","open":32375,"high":32520,"low":32340,"close":32490,"volume":5167,"rsi_14":66.96,"sma_20":32272.75,"sma_60":31986.75,"sma_120":30754.71},{"date":"2026-07-15","open":32600,"high":32665,"low":32590,"close":32665,"volume":11092,"rsi_14":67.52,"sma_20":32277.0,"sma_60":32022.42,"sma_120":30773.83},{"date":"2026-07-16","open":32665,"high":32750,"low":32665,"close":32700,"volume":6586,"rsi_14":87.77,"sma_20":32293.75,"sma_60":32058.42,"sma_120":30796.0},{"date":"2026-07-20","open":32175,"high":32290,"low":32140,"close":32160,"volume":17389,"rsi_14":56.31,"sma_20":32286.75,"sma_60":32082.0,"sma_120":30814.62},{"date":"2026-07-21","open":32130,"high":32280,"low":32105,"close":32270,"volume":5261,"rsi_14":52.51,"sma_20":32281.25,"sma_60":32104.42,"sma_120":30835.46},{"date":"2026-07-22","open":32365,"high":32410,"low":32305,"close":32305,"volume":9917,"rsi_14":50.87,"sma_20":32298.5,"sma_60":32129.83,"sma_120":30854.33},{"date":"2026-07-23","open":32310,"high":32430,"low":32295,"close":32320,"volume":14214,"rsi_14":50.52,"sma_20":32319.25,"sma_60":32154.75,"sma_120":30871.58},{"date":"2026-07-24","open":32000,"high":32035,"low":31915,"close":31950,"volume":53874,"rsi_14":36.66,"sma_20":32314.25,"sma_60":32172.58,"sma_120":30886.79},{"date":"2026-07-27","open":32245,"high":32305,"low":32150,"close":32290,"volume":6583,"rsi_14":47.3,"sma_20":32346.25,"sma_60":32193.0,"sma_120":30902.46},{"date":"2026-07-28","open":31980,"high":31985,"low":31860,"close":31910,"volume":13216,"rsi_14":37.55,"sma_20":32344.0,"sma_60":32206.5,"sma_120":30913.83},{"date":"2026-07-29","open":32175,"high":32220,"low":31965,"close":32045,"volume":99550,"rsi_14":43.35,"sma_20":32336.5,"sma_60":32223.42,"sma_120":30926.88},{"date":"2026-07-30","open":31700,"high":31770,"low":31615,"close":31645,"volume":3713,"rsi_14":36.18,"sma_20":32304.75,"sma_60":32236.83,"sma_120":30939.08},{"date":"2026-07-31","open":32160,"high":32290,"low":32160,"close":32260,"volume":6021,"rsi_14":46.58,"sma_20":32302.5,"sma_60":32251.17,"sma_120":30958.88},{"date":"2026-08-03","open":32460,"high":32515,"low":32435,"close":32500,"volume":6937,"rsi_14":49.71,"sma_20":32307.25,"sma_60":32266.42,"sma_120":30975.54},{"date":"2026-08-04","open":32785,"high":32875,"low":32780,"close":32875,"volume":5945,"rsi_14":55.11,"sma_20":32331.0,"sma_60":32281.92,"sma_120":30997.75},{"date":"2026-08-05","open":33420,"high":33510,"low":33395,"close":33510,"volume":125202,"rsi_14":60.0,"sma_20":32382.0,"sma_60":32307.92,"sma_120":31027.0},{"date":"2026-08-06","open":33375,"high":33385,"low":33310,"close":33380,"volume":5913,"rsi_14":57.87,"sma_20":32433.25,"sma_60":32330.58,"sma_120":31058.38},{"date":"2026-08-07","open":33285,"high":33295,"low":33220,"close":33275,"volume":9807,"rsi_14":64.35,"sma_20":32477.5,"sma_60":32350.92,"sma_120":31084.0},{"date":"2026-08-10","open":33375,"high":33515,"low":33375,"close":33480,"volume":6890,"rsi_14":65.2,"sma_20":32527.5,"sma_60":32372.75,"sma_120":31110.21},{"date":"2026-08-11","open":33440,"high":33505,"low":33410,"close":33460,"volume":24655,"rsi_14":64.56,"sma_20":32574.5,"sma_60":32390.92,"sma_120":31136.62},{"date":"2026-08-12","open":33350,"high":33370,"low":33310,"close":33335,"volume":3733,"rsi_14":62.45,"sma_20":32616.75,"sma_60":32408.58,"sma_120":31161.75},{"date":"2026-08-13","open":33385,"high":33450,"low":33385,"close":33425,"volume":5314,"rsi_14":69.43,"sma_20":32654.75,"sma_60":32433.83,"sma_120":31192.88},{"date":"2026-08-14","open":33645,"high":33690,"low":33625,"close":33645,"volume":19139,"rsi_14":68.44,"sma_20":32702.0,"sma_60":32460.92,"sma_120":31223.38},{"date":"2026-08-18","open":33445,"high":33455,"low":33265,"close":33305,"volume":3060,"rsi_14":69.19,"sma_20":32759.25,"sma_60":32483.5,"sma_120":31250.96},{"date":"2026-08-19","open":33150,"high":33205,"low":33105,"close":33125,"volume":6602,"rsi_14":64.67,"sma_20":32802.0,"sma_60":32498.92,"sma_120":31277.96},{"date":"2026-08-20","open":33285,"high":33335,"low":33280,"close":33300,"volume":6359,"rsi_14":73.95,"sma_20":32851.75,"sma_60":32514.5,"sma_120":31306.83},{"date":"2026-08-21","open":33005,"high":33030,"low":32985,"close":33010,"volume":1786,"rsi_14":61.98,"sma_20":32886.25,"sma_60":32521.67,"sma_120":31331.62},{"date":"2026-08-24","open":33135,"high":33165,"low":33020,"close":33020,"volume":4065,"rsi_14":58.97,"sma_20":32939.75,"sma_60":32528.5,"sma_120":31354.92},{"date":"2026-08-25","open":33010,"high":33105,"low":32970,"close":33105,"volume":5389,"rsi_14":54.41,"sma_20":32980.5,"sma_60":32538.17,"sma_120":31380.96},{"date":"2026-08-26","open":33085,"high":33120,"low":33015,"close":33085,"volume":9119,"rsi_14":39.35,"sma_20":33039.25,"sma_60":32542.83,"sma_120":31408.96},{"date":"2026-08-27","open":33290,"high":33310,"low":33175,"close":33215,"volume":4957,"rsi_14":45.86,"sma_20":33097.75,"sma_60":32547.75,"sma_120":31440.21},{"date":"2026-08-28","open":33275,"high":33350,"low":33275,"close":33310,"volume":4860,"rsi_14":50.88,"sma_20":33181.0,"sma_60":32555.75,"sma_120":31469.46},{"date":"2026-08-31","open":33115,"high":33205,"low":33080,"close":33205,"volume":5743,"rsi_14":42.71,"sma_20":33228.25,"sma_60":32565.83,"sma_120":31497.96},{"date":"2026-09-01","open":33180,"high":33200,"low":33125,"close":33160,"volume":7578,"rsi_14":42.15,"sma_20":33261.25,"sma_60":32574.33,"sma_120":31533.33},{"date":"2026-09-02","open":32935,"high":32940,"low":32855,"close":32855,"volume":6793,"rsi_14":38.52,"sma_20":33260.25,"sma_60":32588.17,"sma_120":31561.21},{"date":"2026-09-03","open":33060,"high":33100,"low":33015,"close":33080,"volume":3343,"rsi_14":42.25,"sma_20":33238.75,"sma_60":32603.83,"sma_120":31590.42},{"date":"2026-09-04","open":33390,"high":33445,"low":33390,"close":33435,"volume":1860,"rsi_14":45.55,"sma_20":33241.5,"sma_60":32630.25,"sma_120":31625.5},{"date":"2026-09-07","open":33315,"high":33315,"low":33205,"close":33270,"volume":7123,"rsi_14":49.2,"sma_20":33241.25,"sma_60":32658.42,"sma_120":31660.5},{"date":"2026-09-08","open":33265,"high":33265,"low":33140,"close":33160,"volume":1993,"rsi_14":50.83,"sma_20":33225.25,"sma_60":32678.58,"sma_120":31694.92},{"date":"2026-09-09","open":33130,"high":33155,"low":33035,"close":33120,"volume":5611,"rsi_14":45.45,"sma_20":33208.25,"sma_60":32688.08,"sma_120":31729.17},{"date":"2026-09-10","open":33010,"high":33030,"low":32900,"close":33005,"volume":10278,"rsi_14":49.86,"sma_20":33191.75,"sma_60":32693.75,"sma_120":31759.21},{"date":"2026-09-11","open":32760,"high":32865,"low":32710,"close":32845,"volume":31578,"rsi_14":45.52,"sma_20":33162.75,"sma_60":32698.17,"sma_120":31792.88},{"date":"2026-09-14","open":32760,"high":32900,"low":32760,"close":32830,"volume":9263,"rsi_14":42.71,"sma_20":33122.0,"sma_60":32705.92,"sma_120":31826.75},{"date":"2026-09-15","open":32830,"high":32910,"low":32740,"close":32800,"volume":19128,"rsi_14":42.48,"sma_20":33096.75,"sma_60":32714.25,"sma_120":31865.46},{"date":"2026-09-16","open":32775,"high":32785,"low":32705,"close":32760,"volume":4100,"rsi_14":37.4,"sma_20":33078.5,"sma_60":32720.58,"sma_120":31900.92},{"date":"2026-09-17","open":32730,"high":32775,"low":32700,"close":32770,"volume":5430,"rsi_14":34.3,"sma_20":33052.0,"sma_60":32734.08,"sma_120":31935.17},{"date":"2026-09-18","open":32870,"high":33025,"low":32855,"close":33010,"volume":2497,"rsi_14":44.74,"sma_20":33052.0,"sma_60":32752.5,"sma_120":31972.29},{"date":"2026-09-21","open":33070,"high":33115,"low":33040,"close":33110,"volume":10652,"rsi_14":48.69,"sma_20":33056.5,"sma_60":32770.17,"sma_120":32012.08},{"date":"2026-09-22","open":33455,"high":33515,"low":33440,"close":33485,"volume":9339,"rsi_14":65.91,"sma_20":33075.5,"sma_60":32800.75,"sma_120":32059.92},{"date":"2026-09-23","open":33480,"high":33490,"low":33425,"close":33485,"volume":3089,"rsi_14":61.54,"sma_20":33095.5,"sma_60":32826.25,"sma_120":32107.38},{"date":"2026-09-28","open":33290,"high":33295,"low":33215,"close":33220,"volume":10519,"rsi_14":43.54,"sma_20":33095.75,"sma_60":32843.33,"sma_120":32146.38},{"date":"2026-09-29","open":33155,"high":33155,"low":33000,"close":33100,"volume":19076,"rsi_14":44.75,"sma_20":33085.25,"sma_60":32857.0,"sma_120":32187.42},{"date":"2026-09-30","open":33115,"high":33150,"low":33090,"close":33095,"volume":18047,"rsi_14":47.85,"sma_20":33079.75,"sma_60":32870.17,"sma_120":32225.33},{"date":"2026-10-01","open":33100,"high":33205,"low":33040,"close":33175,"volume":13583,"rsi_14":51.77,"sma_20":33080.5,"sma_60":32883.0,"sma_120":32263.79},{"date":"2026-10-02","open":33060,"high":33127,"low":33025,"close":33105,"volume":16119,"rsi_14":53.31,"sma_20":33093.0,"sma_60":32894.75,"sma_120":32301.29},{"date":"2026-10-06","open":33500,"high":33535,"low":33485,"close":33535,"volume":8680,"rsi_14":69.38,"sma_20":33115.75,"sma_60":32912.17,"sma_120":32335.21},{"date":"2026-10-07","open":33715,"high":33730,"low":33670,"close":33670,"volume":4992,"rsi_14":72.11,"sma_20":33127.5,"sma_60":32934.08,"sma_120":32370.96},{"date":"2026-10-08","open":33595,"high":33600,"low":33505,"close":33525,"volume":4048,"rsi_14":67.99,"sma_20":33140.25,"sma_60":32953.0,"sma_120":32403.54},{"date":"2026-10-12","open":33680,"high":33740,"low":33680,"close":33710,"volume":3246,"rsi_14":71.99,"sma_20":33167.75,"sma_60":32973.5,"sma_120":32439.46},{"date":"2026-10-13","open":33595,"high":33595,"low":33510,"close":33585,"volume":16468,"rsi_14":67.91,"sma_20":33191.0,"sma_60":32991.25,"sma_120":32470.5},{"date":"2026-10-14","open":33580,"high":33695,"low":33580,"close":33640,"volume":16776,"rsi_14":65.07,"sma_20":33222.75,"sma_60":33010.42,"sma_120":32498.58},{"date":"2026-10-15","open":33140,"high":33185,"low":33070,"close":33125,"volume":12996,"rsi_14":50.3,"sma_20":33236.75,"sma_60":33018.08,"sma_120":32520.25},{"date":"2026-10-16","open":33270,"high":33400,"low":33270,"close":33360,"volume":14587,"rsi_14":47.36,"sma_20":33263.25,"sma_60":33029.08,"sma_120":32543.75},{"date":"2026-10-19","open":33120,"high":33240,"low":33100,"close":33215,"volume":6124,"rsi_14":44.62,"sma_20":33284.0,"sma_60":33046.67,"sma_120":32564.33},{"date":"2026-10-20","open":33145,"high":33165,"low":33055,"close":33125,"volume":5008,"rsi_14":47.97,"sma_20":33302.25,"sma_60":33060.92,"sma_120":32582.67},{"date":"2026-10-21","open":33300,"high":33335,"low":33275,"close":33275,"volume":3150,"rsi_14":53.7,"sma_20":33327.5,"sma_60":33077.08,"sma_120":32603.46},{"date":"2026-10-22","open":33245,"high":33285,"low":33105,"close":33115,"volume":2081,"rsi_14":50.4,"sma_20":33332.75,"sma_60":33090.33,"sma_120":32622.54},{"date":"2026-10-23","open":32945,"high":32970,"low":32870,"close":32970,"volume":10659,"rsi_14":46.03,"sma_20":33325.75,"sma_60":33107.33,"sma_120":32639.96}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 미국S&P500선물(H)","phase":"above-fold","symbol_resolved":true}