{"status":"ok","report":{"price_analysis":{"current":57545.0,"change_1d":0.2,"change_7d":-3.0,"change_30d":-20.1,"high_30d":74050.0,"low_30d":55540.0,"position_in_range":11.0,"support":57391.0,"resistance":72199.0},"summary":"PLUS 코스피(227830)은(는) 코스피지수를 추종하는 ETF입니다, 순자산 208억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 20.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3432.93)가 시그널선(-2286.42)을 하회합니다(데드크로스). 현재가가 SMA20(66514)과 SMA60(67859) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 54279~78748 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":20.35915188230203,"macd":-3432.9339431980115,"macd_signal":-2286.4240417946708,"sma_20":66513.75,"sma_60":67858.71666666666,"bb_upper":78748.26097306304,"bb_lower":54279.23902693696,"atr_14":2364.285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 292.00, 기관 순매수 -459.00. 30일 누적: 외국인 504.00, 기관 -638.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":292.0,"institutional_flow":-459.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-10-21","foreign_net":219.0,"institution_net":-226.0,"retail_net":7.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-10-16","foreign_net":73.0,"institution_net":-189.0,"retail_net":116.0},{"date":"2026-10-15","foreign_net":-115.0,"institution_net":-73.0,"retail_net":188.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":18.0,"retail_net":-18.0},{"date":"2026-10-13","foreign_net":33.0,"institution_net":-123.0,"retail_net":90.0},{"date":"2026-10-12","foreign_net":-1336.0,"institution_net":1226.0,"retail_net":110.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-85.0,"retail_net":85.0},{"date":"2026-10-07","foreign_net":-200.0,"institution_net":123.0,"retail_net":77.0},{"date":"2026-10-06","foreign_net":1830.0,"institution_net":-1842.0,"retail_net":12.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":135.0,"retail_net":-135.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-61.0,"retail_net":61.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":96.0,"retail_net":-96.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":41.0,"retail_net":-41.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":147.0,"retail_net":-147.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-90.0,"retail_net":90.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":100.0,"retail_net":-100.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":69.0,"retail_net":-69.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":123.0,"retail_net":-123.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":51.0,"retail_net":-51.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-20.0,"retail_net":20.0},"d3":{"foreign_net":219.0,"institution_net":-261.0,"retail_net":42.0},"d7":{"foreign_net":177.0,"institution_net":-514.0,"retail_net":337.0},"d14":{"foreign_net":504.0,"institution_net":-1071.0,"retail_net":567.0},"d30":{"foreign_net":504.0,"institution_net":-638.0,"retail_net":134.0}}},"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":25,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":20.4,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.1,"unit":"%","percentile":26,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9564,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.96,"summary":"배당수익률 0.96%","metrics":[{"name":"배당수익률","value":0.96,"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":"2026-10-23T22:16:45.104027+00:00","sections":{"etf_profile":{"status":"available","as_of":"2026-07-04"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"코스피지수","issuer":"한화자산운용","category":"","expense_ratio":0.2,"aum":20800000000.0,"aum_display":"208억","dividend_yield":null,"tracking_error":0.42,"holdings":[{"ticker":"005930","name":"삼성전자","weight":28.18},{"ticker":"000660","name":"SK하이닉스","weight":26.94},{"ticker":"402340","name":"SK스퀘어","weight":3.26},{"ticker":"009150","name":"삼성전기","weight":2.33},{"ticker":"005380","name":"현대차","weight":1.56},{"ticker":"373220","name":"LG에너지솔루션","weight":1.32},{"ticker":"032830","name":"삼성생명","weight":1.19},{"ticker":"028260","name":"삼성물산","weight":1.1},{"ticker":"207940","name":"삼성바이오로직스","weight":1.02},{"ticker":"105560","name":"KB금융","weight":0.99}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":57545.0,"change_pct":0.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":17239.0},{"date":"2016-10-25","close":17188.0},{"date":"2016-10-26","close":16972.0},{"date":"2016-10-27","close":17075.0},{"date":"2016-10-28","close":17035.0},{"date":"2016-10-31","close":17016.0},{"date":"2016-11-01","close":16998.0},{"date":"2016-11-02","close":16774.0},{"date":"2016-11-03","close":16821.0},{"date":"2016-11-04","close":16790.0},{"date":"2016-11-07","close":16871.0},{"date":"2016-11-08","close":16901.0},{"date":"2016-11-09","close":16559.0},{"date":"2016-11-10","close":16957.0},{"date":"2016-11-11","close":16757.0},{"date":"2016-11-14","close":16741.0},{"date":"2016-11-15","close":16695.0},{"date":"2016-11-16","close":16821.0},{"date":"2016-11-17","close":16803.0},{"date":"2016-11-18","close":16753.0},{"date":"2016-11-21","close":16695.0},{"date":"2016-11-22","close":16793.0},{"date":"2016-11-23","close":16877.0},{"date":"2016-11-24","close":16728.0},{"date":"2016-11-25","close":16767.0},{"date":"2016-11-28","close":16798.0},{"date":"2016-11-29","close":16798.0},{"date":"2016-11-30","close":16827.0},{"date":"2016-12-01","close":16853.0},{"date":"2016-12-02","close":16720.0},{"date":"2016-12-05","close":16679.0},{"date":"2016-12-06","close":16896.0},{"date":"2016-12-07","close":16919.0},{"date":"2016-12-08","close":17256.0},{"date":"2016-12-09","close":17118.0},{"date":"2016-12-12","close":17125.0},{"date":"2016-12-13","close":17196.0},{"date":"2016-12-14","close":17287.0},{"date":"2016-12-15","close":17225.0},{"date":"2016-12-16","close":17235.0},{"date":"2016-12-19","close":17235.0},{"date":"2016-12-20","close":17256.0},{"date":"2016-12-21","close":17222.0},{"date":"2016-12-22","close":17192.0},{"date":"2016-12-23","close":17188.0},{"date":"2016-12-26","close":17214.0},{"date":"2016-12-27","close":17325.0},{"date":"2016-12-28","close":17381.0},{"date":"2016-12-29","close":17449.0},{"date":"2017-01-02","close":17404.0},{"date":"2017-01-03","close":17533.0},{"date":"2017-01-04","close":17547.0},{"date":"2017-01-05","close":17520.0},{"date":"2017-01-06","close":17572.0},{"date":"2017-01-09","close":17596.0},{"date":"2017-01-10","close":17541.0},{"date":"2017-01-11","close":17803.0},{"date":"2017-01-12","close":17855.0},{"date":"2017-01-13","close":17812.0},{"date":"2017-01-16","close":17703.0},{"date":"2017-01-17","close":17777.0},{"date":"2017-01-18","close":17762.0},{"date":"2017-01-19","close":17789.0},{"date":"2017-01-20","close":17796.0},{"date":"2017-01-23","close":17728.0},{"date":"2017-01-24","close":17719.0},{"date":"2017-01-25","close":17733.0},{"date":"2017-01-26","close":17878.0},{"date":"2017-01-31","close":17808.0},{"date":"2017-02-01","close":17846.0},{"date":"2017-02-02","close":17757.0},{"date":"2017-02-03","close":17850.0},{"date":"2017-02-06","close":17812.0},{"date":"2017-02-07","close":17796.0},{"date":"2017-02-08","close":17706.0},{"date":"2017-02-09","close":17715.0},{"date":"2017-02-10","close":17796.0},{"date":"2017-02-13","close":17826.0},{"date":"2017-02-14","close":17793.0},{"date":"2017-02-15","close":17859.0},{"date":"2017-02-16","close":17846.0},{"date":"2017-02-17","close":17835.0},{"date":"2017-02-20","close":17868.0},{"date":"2017-02-21","close":18025.0},{"date":"2017-02-22","close":18051.0},{"date":"2017-02-23","close":18066.0},{"date":"2017-02-24","close":17952.0},{"date":"2017-02-27","close":17878.0},{"date":"2017-02-28","close":18011.0},{"date":"2017-03-02","close":18019.0},{"date":"2017-03-03","close":17821.0},{"date":"2017-03-06","close":17838.0},{"date":"2017-03-07","close":17947.0},{"date":"2017-03-08","close":17958.0},{"date":"2017-03-09","close":17922.0},{"date":"2017-03-10","close":17971.0},{"date":"2017-03-13","close":18153.0},{"date":"2017-03-14","close":18287.0},{"date":"2017-03-15","close":18278.0},{"date":"2017-03-16","close":18425.0},{"date":"2017-03-17","close":18550.0},{"date":"2017-03-20","close":18571.0},{"date":"2017-03-21","close":18669.0},{"date":"2017-03-22","close":18579.0},{"date":"2017-03-23","close":18618.0},{"date":"2017-03-24","close":18587.0},{"date":"2017-03-27","close":18476.0},{"date":"2017-03-28","close":18540.0},{"date":"2017-03-29","close":18571.0},{"date":"2017-03-30","close":18562.0},{"date":"2017-03-31","close":18613.0},{"date":"2017-04-03","close":18591.0},{"date":"2017-04-04","close":18532.0},{"date":"2017-04-05","close":18536.0},{"date":"2017-04-06","close":18466.0},{"date":"2017-04-07","close":18462.0},{"date":"2017-04-10","close":18299.0},{"date":"2017-04-11","close":18219.0},{"date":"2017-04-12","close":18263.0},{"date":"2017-04-13","close":18438.0},{"date":"2017-04-14","close":18318.0},{"date":"2017-04-17","close":18412.0},{"date":"2017-04-18","close":18438.0},{"date":"2017-04-19","close":18355.0},{"date":"2017-04-20","close":18443.0},{"date":"2017-04-21","close":18659.0},{"date":"2017-04-24","close":18743.0},{"date":"2017-04-25","close":18851.0},{"date":"2017-04-26","close":18949.0},{"date":"2017-04-27","close":18969.0},{"date":"2017-04-28","close":19012.0},{"date":"2017-05-02","close":19032.0},{"date":"2017-05-04","close":19320.0},{"date":"2017-05-08","close":19660.0},{"date":"2017-05-10","close":19560.0},{"date":"2017-05-11","close":19889.0},{"date":"2017-05-12","close":19801.0},{"date":"2017-05-15","close":19753.0},{"date":"2017-05-16","close":19882.0},{"date":"2017-05-17","close":19780.0},{"date":"2017-05-18","close":19722.0},{"date":"2017-05-19","close":19731.0},{"date":"2017-05-22","close":19960.0},{"date":"2017-05-23","close":20031.0},{"date":"2017-05-24","close":20074.0},{"date":"2017-05-25","close":20294.0},{"date":"2017-05-26","close":20399.0},{"date":"2017-05-29","close":20382.0},{"date":"2017-05-30","close":20303.0},{"date":"2017-05-31","close":20332.0},{"date":"2017-06-01","close":20303.0},{"date":"2017-06-02","close":20538.0},{"date":"2017-06-05","close":20511.0},{"date":"2017-06-07","close":20438.0},{"date":"2017-06-08","close":20373.0},{"date":"2017-06-09","close":20623.0},{"date":"2017-06-12","close":20322.0},{"date":"2017-06-13","close":20559.0},{"date":"2017-06-14","close":20448.0},{"date":"2017-06-15","close":20443.0},{"date":"2017-06-16","close":20443.0},{"date":"2017-06-19","close":20525.0},{"date":"2017-06-20","close":20415.0},{"date":"2017-06-21","close":20314.0},{"date":"2017-06-22","close":20516.0},{"date":"2017-06-23","close":20583.0},{"date":"2017-06-26","close":20675.0},{"date":"2017-06-27","close":20700.0},{"date":"2017-06-28","close":20628.0},{"date":"2017-06-29","close":20761.0},{"date":"2017-06-30","close":20733.0},{"date":"2017-07-03","close":20757.0},{"date":"2017-07-04","close":20543.0},{"date":"2017-07-05","close":20609.0},{"date":"2017-07-06","close":20600.0},{"date":"2017-07-07","close":20533.0},{"date":"2017-07-10","close":20646.0},{"date":"2017-07-11","close":20675.0},{"date":"2017-07-12","close":20638.0},{"date":"2017-07-13","close":20788.0},{"date":"2017-07-14","close":20835.0},{"date":"2017-07-17","close":20926.0},{"date":"2017-07-18","close":20939.0},{"date":"2017-07-19","close":20973.0},{"date":"2017-07-20","close":21163.0},{"date":"2017-07-21","close":21229.0},{"date":"2017-07-24","close":21154.0},{"date":"2017-07-25","close":21145.0},{"date":"2017-07-26","close":21104.0},{"date":"2017-07-27","close":21175.0},{"date":"2017-07-28","close":20814.0},{"date":"2017-07-31","close":20831.0},{"date":"2017-08-01","close":21003.0},{"date":"2017-08-02","close":21045.0},{"date":"2017-08-03","close":20690.0},{"date":"2017-08-04","close":20771.0},{"date":"2017-08-07","close":20797.0},{"date":"2017-08-08","close":20761.0},{"date":"2017-08-09","close":20538.0},{"date":"2017-08-10","close":20452.0},{"date":"2017-08-11","close":20012.0},{"date":"2017-08-14","close":20242.0},{"date":"2017-08-16","close":20352.0},{"date":"2017-08-17","close":20473.0},{"date":"2017-08-18","close":20438.0},{"date":"2017-08-21","close":20407.0},{"date":"2017-08-22","close":20498.0},{"date":"2017-08-23","close":20490.0},{"date":"2017-08-24","close":20587.0},{"date":"2017-08-25","close":20609.0},{"date":"2017-08-28","close":20538.0},{"date":"2017-08-29","close":20394.0},{"date":"2017-08-30","close":20490.0},{"date":"2017-08-31","close":20477.0},{"date":"2017-09-01","close":20429.0},{"date":"2017-09-04","close":20191.0},{"date":"2017-09-05","close":20166.0},{"date":"2017-09-06","close":20007.0},{"date":"2017-09-07","close":20238.0},{"date":"2017-09-08","close":20303.0},{"date":"2017-09-11","close":20443.0},{"date":"2017-09-12","close":20407.0},{"date":"2017-09-13","close":20456.0},{"date":"2017-09-14","close":20604.0},{"date":"2017-09-15","close":20675.0},{"date":"2017-09-18","close":20952.0},{"date":"2017-09-19","close":20840.0},{"date":"2017-09-20","close":20896.0},{"date":"2017-09-21","close":20775.0},{"date":"2017-09-22","close":20695.0},{"date":"2017-09-25","close":20618.0},{"date":"2017-09-26","close":20571.0},{"date":"2017-09-27","close":20466.0},{"date":"2017-09-28","close":20576.0},{"date":"2017-09-29","close":20757.0},{"date":"2017-10-10","close":21097.0},{"date":"2017-10-11","close":21214.0},{"date":"2017-10-12","close":21360.0},{"date":"2017-10-13","close":21343.0},{"date":"2017-10-16","close":21494.0},{"date":"2017-10-17","close":21438.0},{"date":"2017-10-18","close":21519.0},{"date":"2017-10-19","close":21336.0},{"date":"2017-10-20","close":21477.0},{"date":"2017-10-23","close":21485.0},{"date":"2017-10-24","close":21489.0},{"date":"2017-10-25","close":21507.0},{"date":"2017-10-26","close":21394.0},{"date":"2017-10-27","close":21623.0},{"date":"2017-10-30","close":21660.0},{"date":"2017-10-31","close":21855.0},{"date":"2017-11-01","close":22057.0},{"date":"2017-11-02","close":22054.0},{"date":"2017-11-03","close":22157.0},{"date":"2017-11-06","close":22081.0},{"date":"2017-11-07","close":21975.0},{"date":"2017-11-08","close":22103.0},{"date":"2017-11-09","close":22095.0},{"date":"2017-11-10","close":21938.0},{"date":"2017-11-13","close":21922.0},{"date":"2017-11-14","close":21787.0},{"date":"2017-11-15","close":21808.0},{"date":"2017-11-16","close":21946.0},{"date":"2017-11-17","close":21938.0},{"date":"2017-11-20","close":21808.0},{"date":"2017-11-21","close":21913.0},{"date":"2017-11-22","close":21995.0},{"date":"2017-11-23","close":21883.0},{"date":"2017-11-24","close":22033.0},{"date":"2017-11-27","close":21636.0},{"date":"2017-11-28","close":21771.0},{"date":"2017-11-29","close":21752.0},{"date":"2017-11-30","close":21452.0},{"date":"2017-12-01","close":21343.0},{"date":"2017-12-04","close":21571.0},{"date":"2017-12-05","close":21732.0},{"date":"2017-12-06","close":21428.0},{"date":"2017-12-07","close":21229.0},{"date":"2017-12-08","close":21253.0},{"date":"2017-12-11","close":21317.0},{"date":"2017-12-12","close":21312.0},{"date":"2017-12-13","close":21485.0},{"date":"2017-12-14","close":21419.0},{"date":"2017-12-15","close":21407.0},{"date":"2017-12-18","close":21502.0},{"date":"2017-12-19","close":21489.0},{"date":"2017-12-20","close":21419.0},{"date":"2017-12-21","close":21056.0},{"date":"2017-12-22","close":21145.0},{"date":"2017-12-26","close":20943.0},{"date":"2017-12-27","close":21386.0},{"date":"2017-12-28","close":21668.0},{"date":"2018-01-02","close":21687.4355},{"date":"2018-01-03","close":21734.3848},{"date":"2018-01-04","close":21661.8262},{"date":"2018-01-05","close":21841.0957},{"date":"2018-01-08","close":22071.5859},{"date":"2018-01-09","close":21956.3398},{"date":"2018-01-10","close":21947.8047},{"date":"2018-01-11","close":21751.4609},{"date":"2018-01-12","close":21909.3926},{"date":"2018-01-15","close":21977.6836},{"date":"2018-01-16","close":22041.709},{"date":"2018-01-17","close":22037.4395},{"date":"2018-01-18","close":21990.4883},{"date":"2018-01-19","close":22033.1719},{"date":"2018-01-22","close":21960.6094},{"date":"2018-01-23","close":22169.7598},{"date":"2018-01-24","close":22178.2949},{"date":"2018-01-25","close":22404.5137},{"date":"2018-01-26","close":22498.418},{"date":"2018-01-29","close":22792.9355},{"date":"2018-01-30","close":22485.6152},{"date":"2018-01-31","close":22451.4668},{"date":"2018-02-01","close":22464.2734},{"date":"2018-02-02","close":22169.7598},{"date":"2018-02-05","close":21883.0},{"date":"2018-02-06","close":21546.5762},{"date":"2018-02-07","close":21055.7207},{"date":"2018-02-08","close":21055.7207},{"date":"2018-02-09","close":20774.0117},{"date":"2018-02-12","close":20872.1797},{"date":"2018-02-13","close":20966.0898},{"date":"2018-02-14","close":21281.9395},{"date":"2018-02-19","close":21465.4805},{"date":"2018-02-20","close":21132.5508},{"date":"2018-02-21","close":21256.3359},{"date":"2018-02-22","close":21115.4727},{"date":"2018-02-23","close":21478.2852},{"date":"2018-02-26","close":21576.4609},{"date":"2018-02-27","close":21486.8242},{"date":"2018-02-28","close":21333.1621},{"date":"2018-03-02","close":21008.0},{"date":"2018-03-05","close":20771.0},{"date":"2018-03-06","close":21094.1348},{"date":"2018-03-07","close":21102.6758},{"date":"2018-03-08","close":21375.8457},{"date":"2018-03-09","close":21516.7031},{"date":"2018-03-12","close":21819.7559},{"date":"2018-03-13","close":21824.0234},{"date":"2018-03-14","close":21832.5605},{"date":"2018-03-15","close":21883.7793},{"date":"2018-03-16","close":21815.4863},{"date":"2018-03-19","close":21730.1211},{"date":"2018-03-20","close":21819.7559},{"date":"2018-03-21","close":21811.2188},{"date":"2018-03-22","close":21832.5605},{"date":"2018-03-23","close":21128.2793},{"date":"2018-03-26","close":21345.9668},{"date":"2018-03-27","close":21520.9727},{"date":"2018-03-28","close":21234.9941},{"date":"2018-03-29","close":21418.5293},{"date":"2018-03-30","close":21508.1641},{"date":"2018-04-02","close":21478.2852},{"date":"2018-04-03","close":21456.9434},{"date":"2018-04-04","close":21068.5254},{"date":"2018-04-05","close":21328.8926},{"date":"2018-04-06","close":21341.7012},{"date":"2018-04-09","close":21469.7461},{"date":"2018-04-10","close":21516.7031},{"date":"2018-04-11","close":21380.1172},{"date":"2018-04-12","close":21448.4082},{"date":"2018-04-13","close":21550.8438},{"date":"2018-04-16","close":21486.8242},{"date":"2018-04-17","close":21542.3105},{"date":"2018-04-18","close":21772.8027},{"date":"2018-04-19","close":21832.5605},{"date":"2018-04-20","close":21738.6523},{"date":"2018-04-23","close":21725.8496},{"date":"2018-04-24","close":21640.4844},{"date":"2018-04-25","close":21508.1641},{"date":"2018-04-26","close":21751.4609},{"date":"2018-04-27","close":21799.1621},{"date":"2018-04-30","close":22089.6992},{"date":"2018-05-02","close":22007.3086},{"date":"2018-05-03","close":21829.5156},{"date":"2018-05-04","close":21612.6934},{"date":"2018-05-08","close":21512.9551},{"date":"2018-05-09","close":21465.2598},{"date":"2018-05-10","close":21551.9883},{"date":"2018-05-11","close":21760.1328},{"date":"2018-05-14","close":21751.4629},{"date":"2018-05-15","close":21512.9551},{"date":"2018-05-16","close":21599.6875},{"date":"2018-05-17","close":21434.9004},{"date":"2018-05-18","close":21608.3613},{"date":"2018-05-21","close":21660.3965},{"date":"2018-05-23","close":21690.7539},{"date":"2018-05-24","close":21651.7227},{"date":"2018-05-25","close":21612.6934},{"date":"2018-05-28","close":21695.0879},{"date":"2018-05-29","close":21504.2871},{"date":"2018-05-30","close":21157.3711},{"date":"2018-05-31","close":21265.7832},{"date":"2018-06-01","close":21339.5},{"date":"2018-06-04","close":21499.9492},{"date":"2018-06-05","close":21564.9961},{"date":"2018-06-07","close":21608.3613},{"date":"2018-06-08","close":21530.3066},{"date":"2018-06-11","close":21612.6934},{"date":"2018-06-12","close":21612.6934},{"date":"2018-06-14","close":21300.4727},{"date":"2018-06-15","close":21044.623},{"date":"2018-06-18","close":21400.2109},{"date":"2018-06-19","close":20571.9551},{"date":"2018-06-20","close":20775.7695},{"date":"2018-06-21","close":20463.5449},{"date":"2018-06-22","close":20680.3652},{"date":"2018-06-25","close":20641.3418},{"date":"2018-06-26","close":20667.3535},{"date":"2018-06-27","close":20584.9688},{"date":"2018-06-28","close":20303.0977},{"date":"2018-06-29","close":20493.8984},{"date":"2018-07-02","close":19930.166},{"date":"2018-07-03","close":19938.8359},{"date":"2018-07-04","close":19960.5215},{"date":"2018-07-05","close":19891.1348},{"date":"2018-07-06","close":20025.5703},{"date":"2018-07-09","close":20068.9316},{"date":"2018-07-10","close":20199.0293},{"date":"2018-07-11","close":20068.9316},{"date":"2018-07-12","close":20112.2969},{"date":"2018-07-13","close":20268.4102},{"date":"2018-07-16","close":20194.6895},{"date":"2018-07-17","close":20173.0059},{"date":"2018-07-18","close":20099.2832},{"date":"2018-07-19","close":20047.248},{"date":"2018-07-20","close":20116.6309},{"date":"2018-07-23","close":19947.5156},{"date":"2018-07-24","close":20003.8906},{"date":"2018-07-25","close":19969.1992},{"date":"2018-07-26","close":20064.5938},{"date":"2018-07-27","close":20133.9785},{"date":"2018-07-30","close":20129.6445},{"date":"2018-07-31","close":20212.0332},{"date":"2018-08-01","close":20255.4023},{"date":"2018-08-02","close":19947.5156},{"date":"2018-08-03","close":20138.3125},{"date":"2018-08-06","close":20103.6191},{"date":"2018-08-07","close":20242.3906},{"date":"2018-08-08","close":20246.7207},{"date":"2018-08-09","close":20229.3809},{"date":"2018-08-10","close":20094.9512},{"date":"2018-08-13","close":19774.0547},{"date":"2018-08-14","close":19904.1504},{"date":"2018-08-16","close":19709.0059},{"date":"2018-08-17","close":19778.3945},{"date":"2018-08-20","close":19787.0625},{"date":"2018-08-21","close":19982.2031},{"date":"2018-08-22","close":20012.5566},{"date":"2018-08-23","close":20090.6133},{"date":"2018-08-24","close":20177.3457},{"date":"2018-08-27","close":20242.3906},{"date":"2018-08-28","close":20242.3906},{"date":"2018-08-29","close":20324.7793},{"date":"2018-08-30","close":20329.1133},{"date":"2018-08-31","close":20454.873},{"date":"2018-09-03","close":20233.7168},{"date":"2018-09-04","close":20381.1582},{"date":"2018-09-05","close":20116.6309},{"date":"2018-09-06","close":20051.5879},{"date":"2018-09-07","close":20060.2617},{"date":"2018-09-10","close":20138.3125},{"date":"2018-09-11","close":20094.9512},{"date":"2018-09-12","close":20086.2793},{"date":"2018-09-13","close":20133.9785},{"date":"2018-09-14","close":20368.1445},{"date":"2018-09-17","close":20233.7168},{"date":"2018-09-18","close":20277.0801},{"date":"2018-09-19","close":20316.1113},{"date":"2018-09-20","close":20450.543},{"date":"2018-09-21","close":20532.9277},{"date":"2018-09-27","close":20693.3789},{"date":"2018-09-28","close":20671.6914},{"date":"2018-10-01","close":20610.9844},{"date":"2018-10-02","close":20368.1445},{"date":"2018-10-04","close":19990.877},{"date":"2018-10-05","close":20012.5566},{"date":"2018-10-08","close":19869.457},{"date":"2018-10-10","close":19587.5898},{"date":"2018-10-11","close":18794.0293},{"date":"2018-10-12","close":19062.8809},{"date":"2018-10-15","close":18915.4414},{"date":"2018-10-16","close":18889.4277},{"date":"2018-10-17","close":19132.2656},{"date":"2018-10-18","close":18941.459},{"date":"2018-10-19","close":19010.8477},{"date":"2018-10-22","close":19067.2188},{"date":"2018-10-23","close":18572.8652},{"date":"2018-10-24","close":18468.7969},{"date":"2018-10-25","close":18195.5996},{"date":"2018-10-26","close":17883.3789},{"date":"2018-10-29","close":17610.1816},{"date":"2018-10-30","close":17822.666},{"date":"2018-10-31","close":17913.7305},{"date":"2018-11-01","close":17861.6973},{"date":"2018-11-02","close":18486.1406},{"date":"2018-11-05","close":18243.3008},{"date":"2018-11-06","close":18369.0547},{"date":"2018-11-07","close":18325.6914},{"date":"2018-11-08","close":18390.7383},{"date":"2018-11-09","close":18399.4121},{"date":"2018-11-12","close":18347.375},{"date":"2018-11-13","close":18208.6113},{"date":"2018-11-14","close":18173.9219},{"date":"2018-11-15","close":18351.7109},{"date":"2018-11-16","close":18382.0664},{"date":"2018-11-19","close":18473.1309},{"date":"2018-11-20","close":18299.6758},{"date":"2018-11-21","close":18304.0117},{"date":"2018-11-22","close":18247.6387},{"date":"2018-11-23","close":18104.5352},{"date":"2018-11-26","close":18325.6914},{"date":"2018-11-27","close":18442.7734},{"date":"2018-11-28","close":18520.8301},{"date":"2018-11-29","close":18577.2051},{"date":"2018-11-30","close":18499.1465},{"date":"2018-12-03","close":18798.3613},{"date":"2018-12-04","close":18585.875},{"date":"2018-12-05","close":18499.1465},{"date":"2018-12-06","close":18178.2539},{"date":"2018-12-07","close":18304.0117},{"date":"2018-12-10","close":18108.8691},{"date":"2018-12-11","close":18095.8633},{"date":"2018-12-12","close":18364.7207},{"date":"2018-12-13","close":18477.4648},{"date":"2018-12-14","close":18178.2539},{"date":"2018-12-17","close":18256.3105},{"date":"2018-12-18","close":18165.2422},{"date":"2018-12-19","close":18269.3203},{"date":"2018-12-20","close":18117.5469},{"date":"2018-12-21","close":18117.5469},{"date":"2018-12-24","close":18117.5469},{"date":"2018-12-26","close":17883.3789},{"date":"2018-12-27","close":18104.5352},{"date":"2018-12-28","close":18299.6758},{"date":"2019-01-02","close":17996.125},{"date":"2019-01-03","close":17861.6973},{"date":"2019-01-04","close":18013.4688},{"date":"2019-01-07","close":18251.9727},{"date":"2019-01-08","close":18140.0},{"date":"2019-01-09","close":18442.7734},{"date":"2019-01-10","close":18438.4395},{"date":"2019-01-11","close":18603.2207},{"date":"2019-01-14","close":18425.4316},{"date":"2019-01-15","close":18763.6699},{"date":"2019-01-16","close":18815.707},{"date":"2019-01-17","close":18837.3867},{"date":"2019-01-18","close":19036.8652},{"date":"2019-01-21","close":18984.8281},{"date":"2019-01-22","close":18924.1152},{"date":"2019-01-23","close":19023.8555},{"date":"2019-01-24","close":19166.9512},{"date":"2019-01-25","close":19474.8398},{"date":"2019-01-28","close":19487.8516},{"date":"2019-01-29","close":19505.1992},{"date":"2019-01-30","close":19713.3418},{"date":"2019-01-31","close":19778.3945},{"date":"2019-02-01","close":19739.3633},{"date":"2019-02-07","close":19730.6914},{"date":"2019-02-08","close":19453.1602},{"date":"2019-02-11","close":19483.5176},{"date":"2019-02-12","close":19570.2422},{"date":"2019-02-13","close":19704.6719},{"date":"2019-02-14","close":19743.7012},{"date":"2019-02-15","close":19678.6523},{"date":"2019-02-18","close":19804.4121},{"date":"2019-02-19","close":19717.6836},{"date":"2019-02-20","close":19921.4922},{"date":"2019-02-21","close":19912.8184},{"date":"2019-02-22","close":19925.8281},{"date":"2019-02-25","close":20003.8906},{"date":"2019-02-26","close":19912.8184},{"date":"2019-02-27","close":20021.2285},{"date":"2019-02-28","close":19682.9902},{"date":"2019-03-04","close":19617.9434},{"date":"2019-03-05","close":19522.5391},{"date":"2019-03-06","close":19492.1934},{"date":"2019-03-07","close":19405.459},{"date":"2019-03-08","close":19149.6094},{"date":"2019-03-11","close":19149.6094},{"date":"2019-03-12","close":19297.0508},{"date":"2019-03-13","close":19253.6836},{"date":"2019-03-14","close":19314.3945},{"date":"2019-03-15","close":19422.8086},{"date":"2019-03-18","close":19513.8691},{"date":"2019-03-19","close":19500.8613},{"date":"2019-03-20","close":19496.5234},{"date":"2019-03-21","close":19531.2148},{"date":"2019-03-22","close":19531.2148},{"date":"2019-03-25","close":19171.291},{"date":"2019-03-26","close":19249.3477},{"date":"2019-03-27","close":19184.3047},{"date":"2019-03-28","close":19097.5723},{"date":"2019-03-29","close":19205.9883},{"date":"2019-04-01","close":19457.5},{"date":"2019-04-02","close":19518.2031},{"date":"2019-04-03","close":19756.709},{"date":"2019-04-04","close":19787.0625},{"date":"2019-04-05","close":19769.7207},{"date":"2019-04-08","close":19774.0547},{"date":"2019-04-09","close":19860.7812},{"date":"2019-04-10","close":19899.8164},{"date":"2019-04-11","close":19899.8164},{"date":"2019-04-12","close":19977.8672},{"date":"2019-04-15","close":20120.9668},{"date":"2019-04-16","close":20164.334},{"date":"2019-04-17","close":20142.6504},{"date":"2019-04-18","close":19860.7812},{"date":"2019-04-19","close":19843.4395},{"date":"2019-04-22","close":19878.1289},{"date":"2019-04-23","close":19912.8184},{"date":"2019-04-24","close":19687.3262},{"date":"2019-04-25","close":19652.6387},{"date":"2019-04-26","close":19548.5605},{"date":"2019-04-29","close":19787.1738},{"date":"2019-04-30","close":19756.2461},{"date":"2019-05-02","close":19844.6172},{"date":"2019-05-03","close":19689.959},{"date":"2019-05-07","close":19522.0469},{"date":"2019-05-08","close":19446.9297},{"date":"2019-05-09","close":18850.3984},{"date":"2019-05-10","close":18907.8418},{"date":"2019-05-13","close":18651.5547},{"date":"2019-05-14","close":18655.9766},{"date":"2019-05-15","close":18766.4414},{"date":"2019-05-16","close":18536.666},{"date":"2019-05-17","close":18465.9688},{"date":"2019-05-20","close":18435.0391},{"date":"2019-05-21","close":18488.0645},{"date":"2019-05-22","close":18496.9004},{"date":"2019-05-23","close":18439.4492},{"date":"2019-05-24","close":18284.8008},{"date":"2019-05-27","close":18333.4023},{"date":"2019-05-28","close":18373.1738},{"date":"2019-05-29","close":18156.6582},{"date":"2019-05-30","close":18284.8008},{"date":"2019-05-31","close":18324.5645},{"date":"2019-06-03","close":18554.3438},{"date":"2019-06-04","close":18541.0898},{"date":"2019-06-05","close":18505.7363},{"date":"2019-06-07","close":18585.2773},{"date":"2019-06-10","close":18775.2832},{"date":"2019-06-11","close":18938.7715},{"date":"2019-06-12","close":18907.8418},{"date":"2019-06-13","close":18823.8848},{"date":"2019-06-14","close":18726.6719},{"date":"2019-06-17","close":18748.7656},{"date":"2019-06-18","close":18823.8848},{"date":"2019-06-19","close":19027.1504},{"date":"2019-06-20","close":19066.9141},{"date":"2019-06-21","close":19013.8926},{"date":"2019-06-24","close":19071.3379},{"date":"2019-06-25","close":19022.7324},{"date":"2019-06-26","close":18978.5469},{"date":"2019-06-27","close":19186.2227},{"date":"2019-06-28","close":19168.5488},{"date":"2019-07-01","close":19146.4531},{"date":"2019-07-02","close":19058.0781},{"date":"2019-07-03","close":18850.3984},{"date":"2019-07-04","close":18956.4473},{"date":"2019-07-05","close":18969.7051},{"date":"2019-07-08","close":18558.7598},{"date":"2019-07-09","close":18452.709},{"date":"2019-07-10","close":18496.9004},{"date":"2019-07-11","close":18713.418},{"date":"2019-07-12","close":18757.6074},{"date":"2019-07-15","close":18722.2539},{"date":"2019-07-16","close":18748.7656},{"date":"2019-07-17","close":18638.2969},{"date":"2019-07-18","close":18532.25},{"date":"2019-07-19","close":18832.7207},{"date":"2019-07-22","close":18819.4746},{"date":"2019-07-23","close":18894.584},{"date":"2019-07-24","close":18722.2539},{"date":"2019-07-25","close":18598.5293},{"date":"2019-07-26","close":18580.8516},{"date":"2019-07-29","close":18253.8691},{"date":"2019-07-30","close":18311.3145},{"date":"2019-07-31","close":18218.5176},{"date":"2019-08-01","close":18143.3984},{"date":"2019-08-02","close":17957.8125},{"date":"2019-08-05","close":17520.3574},{"date":"2019-08-06","close":17250.8105},{"date":"2019-08-07","close":17175.6875},{"date":"2019-08-08","close":17272.9023},{"date":"2019-08-09","close":17431.9844},{"date":"2019-08-12","close":17476.1641},{"date":"2019-08-13","close":17281.7422},{"date":"2019-08-14","close":17440.8164},{"date":"2019-08-16","close":17334.7637},{"date":"2019-08-19","close":17427.5625},{"date":"2019-08-20","close":17604.3125},{"date":"2019-08-21","close":17670.5898},{"date":"2019-08-22","close":17533.6133},{"date":"2019-08-23","close":17520.3574},{"date":"2019-08-26","close":17237.5527},{"date":"2019-08-27","close":17312.6738},{"date":"2019-08-28","close":17409.8848},{"date":"2019-08-29","close":17383.375},{"date":"2019-08-30","close":17701.5195},{"date":"2019-09-02","close":17666.1719},{"date":"2019-09-03","close":17679.4277},{"date":"2019-09-04","close":17829.668},{"date":"2019-09-05","close":17993.1602},{"date":"2019-09-06","close":18063.8594},{"date":"2019-09-09","close":18134.5566},{"date":"2019-09-10","close":18249.4492},{"date":"2019-09-11","close":18351.0801},{"date":"2019-09-16","close":18483.6406},{"date":"2019-09-17","close":18541.0898},{"date":"2019-09-18","close":18567.5977},{"date":"2019-09-19","close":18655.9766},{"date":"2019-09-20","close":18806.2109},{"date":"2019-09-23","close":18810.6289},{"date":"2019-09-24","close":18894.584},{"date":"2019-09-25","close":18620.623},{"date":"2019-09-26","close":18647.1426},{"date":"2019-09-27","close":18474.8027},{"date":"2019-09-30","close":18598.5293},{"date":"2019-10-01","close":18647.1426},{"date":"2019-10-02","close":18315.7305},{"date":"2019-10-04","close":18214.0996},{"date":"2019-10-07","close":18205.2617},{"date":"2019-10-08","close":18430.6133},{"date":"2019-10-10","close":18280.3789},{"date":"2019-10-11","close":18430.6133},{"date":"2019-10-14","close":18598.5293},{"date":"2019-10-15","close":18629.4609},{"date":"2019-10-16","close":18766.4414},{"date":"2019-10-17","close":18673.6445},{"date":"2019-10-18","close":18572.0176},{"date":"2019-10-21","close":18594.1133},{"date":"2019-10-22","close":18801.793},{"date":"2019-10-23","close":18709.002},{"date":"2019-10-24","close":18801.793},{"date":"2019-10-25","close":18819.4746},{"date":"2019-10-28","close":18859.2363},{"date":"2019-10-29","close":18828.3008},{"date":"2019-10-30","close":18744.3457},{"date":"2019-10-31","close":18801.793},{"date":"2019-11-01","close":18912.2637},{"date":"2019-11-04","close":19146.4531},{"date":"2019-11-05","close":19305.5293},{"date":"2019-11-06","close":19314.3652},{"date":"2019-11-07","close":19323.1992},{"date":"2019-11-08","close":19208.3203},{"date":"2019-11-11","close":19146.4531},{"date":"2019-11-12","close":19279.0156},{"date":"2019-11-13","close":19124.3574},{"date":"2019-11-14","close":19234.8301},{"date":"2019-11-15","close":19477.8633},{"date":"2019-11-18","close":19420.418},{"date":"2019-11-19","close":19398.3262},{"date":"2019-11-20","close":19102.2656},{"date":"2019-11-21","close":18845.9785},{"date":"2019-11-22","close":18929.9375},{"date":"2019-11-25","close":19089.0078},{"date":"2019-11-26","close":19115.5215},{"date":"2019-11-27","close":19172.9648},{"date":"2019-11-28","close":19062.502},{"date":"2019-11-29","close":18815.0488},{"date":"2019-12-02","close":18806.2109},{"date":"2019-12-03","close":18753.1875},{"date":"2019-12-04","close":18629.4609},{"date":"2019-12-05","close":18545.5039},{"date":"2019-12-06","close":18762.0254},{"date":"2019-12-09","close":18766.4414},{"date":"2019-12-10","close":18899.0039},{"date":"2019-12-11","close":18974.127},{"date":"2019-12-12","close":19217.1543},{"date":"2019-12-13","close":19517.6289},{"date":"2019-12-16","close":19499.9531},{"date":"2019-12-17","close":19769.498},{"date":"2019-12-18","close":19773.9219},{"date":"2019-12-19","close":19742.9863},{"date":"2019-12-20","close":19862.293},{"date":"2019-12-23","close":19818.1094},{"date":"2019-12-24","close":19734.1504},{"date":"2019-12-26","close":19800.4297},{"date":"2019-12-27","close":20140.6758},{"date":"2019-12-30","close":20096.4883},{"date":"2020-01-02","close":19906.4785},{"date":"2020-01-03","close":19897.6426},{"date":"2020-01-06","close":19707.6367},{"date":"2020-01-07","close":19897.6426},{"date":"2020-01-08","close":19641.3535},{"date":"2020-01-09","close":19955.0898},{"date":"2020-01-10","close":20176.0293},{"date":"2020-01-13","close":20388.123},{"date":"2020-01-14","close":20467.666},{"date":"2020-01-15","close":20392.5449},{"date":"2020-01-16","close":20520.6855},{"date":"2020-01-17","close":20586.9648},{"date":"2020-01-20","close":20679.7637},{"date":"2020-01-21","close":20489.7578},{"date":"2020-01-22","close":20741.625},{"date":"2020-01-23","close":20498.5957},{"date":"2020-01-28","close":19910.8965},{"date":"2020-01-29","close":19986.0156},{"date":"2020-01-30","close":19622.8789},{"date":"2020-01-31","close":19397.0234},{"date":"2020-02-03","close":19383.7344},{"date":"2020-02-04","close":19729.166},{"date":"2020-02-05","close":19804.4492},{"date":"2020-02-06","close":20327.0156},{"date":"2020-02-07","close":20225.1621},{"date":"2020-02-10","close":20083.4434},{"date":"2020-02-11","close":20331.4453},{"date":"2020-02-12","close":20473.1621},{"date":"2020-02-13","close":20473.1621},{"date":"2020-02-14","close":20521.8711},{"date":"2020-02-17","close":20508.5859},{"date":"2020-02-18","close":20207.4453},{"date":"2020-02-19","close":20163.1582},{"date":"2020-02-20","close":20083.4434},{"date":"2020-02-21","close":19786.7344},{"date":"2020-02-24","close":19025.0273},{"date":"2020-02-25","close":19246.457},{"date":"2020-02-26","close":19002.8809},{"date":"2020-02-27","close":18799.1719},{"date":"2020-02-28","close":18183.5996},{"date":"2020-03-02","close":18316.457},{"date":"2020-03-03","close":18409.457},{"date":"2020-03-04","close":18843.4531},{"date":"2020-03-05","close":18980.7363},{"date":"2020-03-06","close":18661.8828},{"date":"2020-03-09","close":17882.459},{"date":"2020-03-10","close":17953.3125},{"date":"2020-03-11","close":17452.8887},{"date":"2020-03-12","close":16735.4688},{"date":"2020-03-13","close":16142.042},{"date":"2020-03-16","close":15694.7607},{"date":"2020-03-17","close":15309.4756},{"date":"2020-03-18","close":14561.0518},{"date":"2020-03-19","close":13329.917},{"date":"2020-03-20","close":14282.0557},{"date":"2020-03-23","close":13555.7734},{"date":"2020-03-24","close":14623.0518},{"date":"2020-03-25","close":15575.1895},{"date":"2020-03-26","close":15429.0459},{"date":"2020-03-27","close":15716.9014},{"date":"2020-03-30","close":15743.4697},{"date":"2020-03-31","close":16102.1875},{"date":"2020-04-01","close":15446.7617},{"date":"2020-04-02","close":15716.9014},{"date":"2020-04-03","close":15827.6133},{"date":"2020-04-06","close":16394.4707},{"date":"2020-04-07","close":16731.0391},{"date":"2020-04-08","close":16558.3223},{"date":"2020-04-09","close":16819.6113},{"date":"2020-04-10","close":16983.4668},{"date":"2020-04-13","close":16722.1777},{"date":"2020-04-14","close":16948.0332},{"date":"2020-04-16","close":17001.1816},{"date":"2020-04-17","close":17528.1738},{"date":"2020-04-20","close":17386.4609},{"date":"2020-04-21","close":17151.748},{"date":"2020-04-22","close":17355.4609},{"date":"2020-04-23","close":17532.6035},{"date":"2020-04-24","close":17293.4609},{"date":"2020-04-27","close":17523.7461},{"date":"2020-04-28","close":17672.1367},{"date":"2020-04-29","close":17843.0176},{"date":"2020-05-04","close":17357.3711},{"date":"2020-05-06","close":17604.6895},{"date":"2020-05-07","close":17613.6836},{"date":"2020-05-08","close":17775.5645},{"date":"2020-05-11","close":17712.6113},{"date":"2020-05-12","close":17595.6992},{"date":"2020-05-13","close":17694.627},{"date":"2020-05-14","close":17555.2246},{"date":"2020-05-15","close":17640.6602},{"date":"2020-05-18","close":17726.1016},{"date":"2020-05-19","close":18085.8438},{"date":"2020-05-20","close":18144.2969},{"date":"2020-05-21","close":18288.1914},{"date":"2020-05-22","close":17964.4277},{"date":"2020-05-25","close":18202.7559},{"date":"2020-05-26","close":18517.5215},{"date":"2020-05-27","close":18562.4902},{"date":"2020-05-28","close":18531.0156},{"date":"2020-05-29","close":18584.9746},{"date":"2020-06-01","close":18841.2871},{"date":"2020-06-02","close":19088.6113},{"date":"2020-06-03","close":19650.7012},{"date":"2020-06-04","close":19673.1797},{"date":"2020-06-05","close":19916.0078},{"date":"2020-06-08","close":19956.4746},{"date":"2020-06-09","close":19947.4824},{"date":"2020-06-10","close":20005.9355},{"date":"2020-06-11","close":19839.5625},{"date":"2020-06-12","close":19515.8008},{"date":"2020-06-15","close":18593.9688},{"date":"2020-06-16","close":19569.7578},{"date":"2020-06-17","close":19434.8613},{"date":"2020-06-18","close":19529.2871},{"date":"2020-06-19","close":19573.0},{"date":"2020-06-22","close":19461.8359},{"date":"2020-06-23","close":19502.3105},{"date":"2020-06-24","close":19754.127},{"date":"2020-06-25","close":19335.9297},{"date":"2020-06-26","close":19533.7832},{"date":"2020-06-29","close":19169.5508},{"date":"2020-06-30","close":19335.9297},{"date":"2020-07-01","close":19205.5234},{"date":"2020-07-02","close":19524.791},{"date":"2020-07-03","close":19684.0},{"date":"2020-07-06","close":19893.5215},{"date":"2020-07-07","close":19749.625},{"date":"2020-07-08","close":19709.1602},{"date":"2020-07-09","close":19767.6152},{"date":"2020-07-10","close":19623.7227},{"date":"2020-07-13","close":19956.4746},{"date":"2020-07-14","close":19853.0547},{"date":"2020-07-15","close":20023.9297},{"date":"2020-07-16","close":19920.5059},{"date":"2020-07-17","close":20086.8789},{"date":"2020-07-20","close":20059.9043},{"date":"2020-07-21","close":20325.2109},{"date":"2020-07-22","close":20280.2422},{"date":"2020-07-23","close":20226.2812},{"date":"2020-07-24","close":20068.8926},{"date":"2020-07-27","close":20239.7715},{"date":"2020-07-28","close":20514.0762},{"date":"2020-07-29","close":20653.4707},{"date":"2020-07-30","close":20680.4863},{"date":"2020-07-31","close":20540.9062},{"date":"2020-08-03","close":20536.4023},{"date":"2020-08-04","close":20811.0605},{"date":"2020-08-05","close":21004.6719},{"date":"2020-08-06","close":21324.3574},{"date":"2020-08-07","close":21373.8926},{"date":"2020-08-10","close":21684.5645},{"date":"2020-08-11","close":22071.7949},{"date":"2020-08-12","close":22049.2832},{"date":"2020-08-13","close":22242.8926},{"date":"2020-08-14","close":21968.2324},{"date":"2020-08-18","close":21427.918},{"date":"2020-08-19","close":21535.9844},{"date":"2020-08-20","close":20752.5293},{"date":"2020-08-21","close":20995.668},{"date":"2020-08-24","close":21247.8164},{"date":"2020-08-25","close":21581.0098},{"date":"2020-08-26","close":21608.0254},{"date":"2020-08-27","close":21382.8945},{"date":"2020-08-28","close":21468.4434},{"date":"2020-08-31","close":21225.3008},{"date":"2020-09-01","close":21414.4121},{"date":"2020-09-02","close":21526.9805},{"date":"2020-09-03","close":21792.6328},{"date":"2020-09-04","close":21599.0215},{"date":"2020-09-07","close":21729.5938},{"date":"2020-09-08","close":21905.1914},{"date":"2020-09-09","close":21666.5566},{"date":"2020-09-10","close":21851.1641},{"date":"2020-09-11","close":21855.668},{"date":"2020-09-14","close":22035.7715},{"date":"2020-09-15","close":22161.8457},{"date":"2020-09-16","close":22188.8633},{"date":"2020-09-17","close":21909.6992},{"date":"2020-09-18","close":21990.7422},{"date":"2020-09-21","close":21779.1211},{"date":"2020-09-22","close":21261.3223},{"date":"2020-09-23","close":21265.8242},{"date":"2020-09-24","close":20712.0059},{"date":"2020-09-25","close":20770.5371},{"date":"2020-09-28","close":21081.2227},{"date":"2020-09-29","close":21252.3164},{"date":"2020-10-05","close":21526.9805},{"date":"2020-10-06","close":21495.459},{"date":"2020-10-07","close":21774.6211},{"date":"2020-10-08","close":21833.1562},{"date":"2020-10-12","close":21887.1875},{"date":"2020-10-13","close":21860.1719},{"date":"2020-10-14","close":21707.0801},{"date":"2020-10-15","close":21495.459},{"date":"2020-10-16","close":21369.3867},{"date":"2020-10-19","close":21409.9082},{"date":"2020-10-20","close":21472.9434},{"date":"2020-10-21","close":21540.4863},{"date":"2020-10-22","close":21454.9375},{"date":"2020-10-23","close":21526.9805},{"date":"2020-10-26","close":21391.8984},{"date":"2020-10-27","close":21184.7793},{"date":"2020-10-28","close":21391.8984},{"date":"2020-10-29","close":21161.9727},{"date":"2020-10-30","close":20702.127},{"date":"2020-11-02","close":20891.4785},{"date":"2020-11-03","close":21369.3574},{"date":"2020-11-04","close":21432.4766},{"date":"2020-11-05","close":21883.3066},{"date":"2020-11-06","close":22036.5918},{"date":"2020-11-09","close":22271.0195},{"date":"2020-11-10","close":22347.6562},{"date":"2020-11-11","close":22622.668},{"date":"2020-11-12","close":22496.4336},{"date":"2020-11-13","close":22748.9004},{"date":"2020-11-16","close":23190.709},{"date":"2020-11-17","close":23100.5488},{"date":"2020-11-18","close":23154.6445},{"date":"2020-11-19","close":23226.7793},{"date":"2020-11-20","close":23285.3848},{"date":"2020-11-23","close":23740.7246},{"date":"2020-11-24","close":23839.9062},{"date":"2020-11-25","close":23628.0176},{"date":"2020-11-26","close":23862.4473},{"date":"2020-11-27","close":23934.582},{"date":"2020-11-30","close":23641.541},{"date":"2020-12-01","close":23948.1094},{"date":"2020-12-02","close":24331.3125},{"date":"2020-12-03","close":24502.6309},{"date":"2020-12-04","close":24935.4238},{"date":"2020-12-07","close":24930.916},{"date":"2020-12-08","close":24646.8926},{"date":"2020-12-09","close":25034.6055},{"date":"2020-12-10","close":25066.166},{"date":"2020-12-11","close":25183.3809},{"date":"2020-12-14","close":25196.9082},{"date":"2020-12-15","close":25052.6426},{"date":"2020-12-16","close":25196.9082},{"date":"2020-12-17","close":25237.4785},{"date":"2020-12-18","close":25246.498},{"date":"2020-12-21","close":25255.5137},{"date":"2020-12-22","close":24858.7832},{"date":"2020-12-23","close":25160.8418},{"date":"2020-12-24","close":25503.4727},{"date":"2020-12-28","close":25629.7031},{"date":"2020-12-29","close":25994.875},{"date":"2020-12-30","close":26481.7715},{"date":"2021-01-04","close":27139.9863},{"date":"2021-01-05","close":27694.5039},{"date":"2021-01-06","close":27360.8945},{"date":"2021-01-07","close":28073.209},{"date":"2021-01-08","close":29191.2656},{"date":"2021-01-11","close":29056.0117},{"date":"2021-01-12","close":28749.4492},{"date":"2021-01-13","close":29177.7383},{"date":"2021-01-14","close":29146.1836},{"date":"2021-01-15","close":28474.4414},{"date":"2021-01-18","close":27721.5566},{"date":"2021-01-19","close":28460.9199},{"date":"2021-01-20","close":28758.4707},{"date":"2021-01-21","close":29200.2793},{"date":"2021-01-22","close":29083.0684},{"date":"2021-01-25","close":29732.2598},{"date":"2021-01-26","close":29146.1836},{"date":"2021-01-27","close":28970.3594},{"date":"2021-01-28","close":28397.2676},{"date":"2021-01-29","close":27652.6992},{"date":"2021-02-01","close":28365.6797},{"date":"2021-02-02","close":28695.0938},{"date":"2021-02-03","close":28952.3105},{"date":"2021-02-04","close":28519.1055},{"date":"2021-02-05","close":28812.418},{"date":"2021-02-08","close":28690.5781},{"date":"2021-02-09","close":28546.1777},{"date":"2021-02-10","close":28794.3672},{"date":"2021-02-15","close":29223.0605},{"date":"2021-02-16","close":29241.1094},{"date":"2021-02-17","close":29096.7109},{"date":"2021-02-18","close":28636.4316},{"date":"2021-02-19","close":28717.6543},{"date":"2021-02-22","close":28622.8945},{"date":"2021-02-23","close":28379.2188},{"date":"2021-02-24","close":27684.2891},{"date":"2021-02-25","close":28645.4551},{"date":"2021-02-26","close":28000.168},{"date":"2021-03-02","close":28293.4785},{"date":"2021-03-03","close":28555.2051},{"date":"2021-03-04","close":28284.4512},{"date":"2021-03-05","close":28063.3418},{"date":"2021-03-08","close":27706.8516},{"date":"2021-03-09","close":27526.3516},{"date":"2021-03-10","close":27350.3652},{"date":"2021-03-11","close":28054.3184},{"date":"2021-03-12","close":28221.2812},{"date":"2021-03-15","close":28288.9668},{"date":"2021-03-16","close":28483.0078},{"date":"2021-03-17","close":28230.3027},{"date":"2021-03-18","close":28510.082},{"date":"2021-03-19","close":28207.7402},{"date":"2021-03-22","close":28284.4512},{"date":"2021-03-23","close":27982.1152},{"date":"2021-03-24","close":27797.1035},{"date":"2021-03-25","close":27918.9395},{"date":"2021-03-26","close":28225.7891},{"date":"2021-03-29","close":28270.918},{"date":"2021-03-30","close":28618.3809},{"date":"2021-03-31","close":28550.6934},{"date":"2021-04-01","close":28695.0938},{"date":"2021-04-02","close":29001.9453},{"date":"2021-04-05","close":28994.0},{"date":"2021-04-06","close":29137.3184},{"date":"2021-04-07","close":29155.3691},{"date":"2021-04-08","close":29177.9336},{"date":"2021-04-09","close":29191.4727},{"date":"2021-04-12","close":29132.8066},{"date":"2021-04-13","close":29538.9395},{"date":"2021-04-14","close":29561.498},{"date":"2021-04-15","close":29669.7949},{"date":"2021-04-16","close":29705.9004},{"date":"2021-04-19","close":29705.9004},{"date":"2021-04-20","close":30017.2578},{"date":"2021-04-21","close":29453.1953},{"date":"2021-04-22","close":29584.0586},{"date":"2021-04-23","close":29570.5195},{"date":"2021-04-26","close":29854.8125},{"date":"2021-04-27","close":29908.9648},{"date":"2021-04-28","close":29692.3633},{"date":"2021-04-29","close":29472.416},{"date":"2021-04-30","close":29348.6953},{"date":"2021-05-03","close":29032.5312},{"date":"2021-05-04","close":29224.9805},{"date":"2021-05-06","close":29513.6582},{"date":"2021-05-07","close":29696.9434},{"date":"2021-05-10","close":30173.4824},{"date":"2021-05-11","close":29806.9102},{"date":"2021-05-12","close":29367.0254},{"date":"2021-05-13","close":29110.4258},{"date":"2021-05-14","close":29380.7715},{"date":"2021-05-17","close":29211.2344},{"date":"2021-05-18","close":29564.0605},{"date":"2021-05-20","close":29472.416},{"date":"2021-05-21","close":29417.4316},{"date":"2021-05-24","close":29215.8164},{"date":"2021-05-25","close":29467.8359},{"date":"2021-05-26","close":29444.9219},{"date":"2021-05-27","close":29417.4316},{"date":"2021-05-28","close":29596.1289},{"date":"2021-05-31","close":29838.9883},{"date":"2021-06-01","close":29889.3926},{"date":"2021-06-02","close":30013.1094},{"date":"2021-06-03","close":30228.4707},{"date":"2021-06-04","close":30145.9961},{"date":"2021-06-07","close":30223.8848},{"date":"2021-06-08","close":30141.4141},{"date":"2021-06-09","close":29843.5703},{"date":"2021-06-10","close":30022.2715},{"date":"2021-06-11","close":30182.6504},{"date":"2021-06-14","close":30182.6504},{"date":"2021-06-15","close":30306.3691},{"date":"2021-06-16","close":30498.8203},{"date":"2021-06-17","close":30306.3691},{"date":"2021-06-18","close":30411.7637},{"date":"2021-06-21","close":30182.6504},{"date":"2021-06-22","close":30407.1777},{"date":"2021-06-23","close":30489.6543},{"date":"2021-06-24","close":30540.0605},{"date":"2021-06-25","close":30737.0938},{"date":"2021-06-28","close":30636.2871},{"date":"2021-06-29","close":30544.6406},{"date":"2021-06-30","close":30746.2539},{"date":"2021-07-01","close":30599.625},{"date":"2021-07-02","close":30512.5684},{"date":"2021-07-05","close":30636.2871},{"date":"2021-07-06","close":30746.2539},{"date":"2021-07-07","close":30558.3828},{"date":"2021-07-08","close":30356.7695},{"date":"2021-07-09","close":30022.2715},{"date":"2021-07-12","close":30187.2363},{"date":"2021-07-13","close":30411.7637},{"date":"2021-07-14","close":30347.6055},{"date":"2021-07-15","close":30553.8027},{"date":"2021-07-16","close":30567.5508},{"date":"2021-07-19","close":30255.9629},{"date":"2021-07-20","close":30145.9961},{"date":"2021-07-21","close":29912.3047},{"date":"2021-07-22","close":30219.3066},{"date":"2021-07-23","close":30265.1289},{"date":"2021-07-26","close":30003.9453},{"date":"2021-07-27","close":30159.7363},{"date":"2021-07-28","close":30173.4824},{"date":"2021-07-29","close":30265.1289},{"date":"2021-07-30","close":29811.4922},{"date":"2021-08-02","close":30003.9453},{"date":"2021-08-03","close":30196.3984},{"date":"2021-08-04","close":30695.8535},{"date":"2021-08-05","close":30581.2988},{"date":"2021-08-06","close":30604.209},{"date":"2021-08-09","close":30668.3633},{"date":"2021-08-10","close":30407.1777},{"date":"2021-08-11","close":30398.0117},{"date":"2021-08-12","close":30196.3984},{"date":"2021-08-13","close":29820.6582},{"date":"2021-08-17","close":29632.793},{"date":"2021-08-18","close":29838.9883},{"date":"2021-08-19","close":29270.8008},{"date":"2021-08-20","close":28867.5703},{"date":"2021-08-23","close":29206.6523},{"date":"2021-08-24","close":29628.2109},{"date":"2021-08-25","close":29655.7031},{"date":"2021-08-26","close":29412.8496},{"date":"2021-08-27","close":29454.0879},{"date":"2021-08-30","close":29559.4746},{"date":"2021-08-31","close":30237.6367},{"date":"2021-09-01","close":30242.2188},{"date":"2021-09-02","close":29926.0488},{"date":"2021-09-03","close":30214.7227},{"date":"2021-09-06","close":30205.5625},{"date":"2021-09-07","close":30017.6895},{"date":"2021-09-08","close":29811.4922},{"date":"2021-09-09","close":29362.4414},{"date":"2021-09-10","close":29477.0},{"date":"2021-09-13","close":29495.3281},{"date":"2021-09-14","close":29596.1289},{"date":"2021-09-15","close":29655.7031},{"date":"2021-09-16","close":29408.2676},{"date":"2021-09-17","close":29582.3848},{"date":"2021-09-23","close":29362.4414},{"date":"2021-09-24","close":29463.2539},{"date":"2021-09-27","close":29477.0},{"date":"2021-09-28","close":29142.498},{"date":"2021-09-29","close":28734.6895},{"date":"2021-09-30","close":28908.8105},{"date":"2021-10-01","close":28400.1953},{"date":"2021-10-05","close":27813.6758},{"date":"2021-10-06","close":27396.6992},{"date":"2021-10-07","close":27873.2461},{"date":"2021-10-08","close":27749.5234},{"date":"2021-10-12","close":27396.6992},{"date":"2021-10-13","close":27630.3906},{"date":"2021-10-14","close":28125.2598},{"date":"2021-10-15","close":28372.7031},{"date":"2021-10-18","close":28303.9688},{"date":"2021-10-19","close":28418.5215},{"date":"2021-10-20","close":28349.7891},{"date":"2021-10-21","close":28303.9688},{"date":"2021-10-22","close":28212.3223},{"date":"2021-10-25","close":28345.2051},{"date":"2021-10-26","close":28615.5547},{"date":"2021-10-27","close":28391.0293},{"date":"2021-10-28","close":28239.8203},{"date":"2021-10-29","close":27964.8867},{"date":"2021-11-01","close":27951.1426},{"date":"2021-11-02","close":28377.2812},{"date":"2021-11-03","close":28029.0391},{"date":"2021-11-04","close":28139.0098},{"date":"2021-11-05","close":28006.1289},{"date":"2021-11-08","close":27909.8984},{"date":"2021-11-09","close":27868.6621},{"date":"2021-11-10","close":27593.7324},{"date":"2021-11-11","close":27488.3438},{"date":"2021-11-12","close":27932.8125},{"date":"2021-11-15","close":28207.7441},{"date":"2021-11-16","close":28193.9961},{"date":"2021-11-17","close":27877.8242},{"date":"2021-11-18","close":27809.0977},{"date":"2021-11-19","close":27932.8125},{"date":"2021-11-22","close":28436.8516},{"date":"2021-11-23","close":28271.8906},{"date":"2021-11-24","close":28262.7305},{"date":"2021-11-25","close":28070.2793},{"date":"2021-11-26","close":27634.9727},{"date":"2021-11-29","close":27424.1934},{"date":"2021-11-30","close":26865.1738},{"date":"2021-12-01","close":27282.1465},{"date":"2021-12-02","close":27731.1973},{"date":"2021-12-03","close":27946.5566},{"date":"2021-12-06","close":28042.7852},{"date":"2021-12-07","close":28152.7578},{"date":"2021-12-08","close":28281.0547},{"date":"2021-12-09","close":28546.8223},{"date":"2021-12-10","close":28349.7891},{"date":"2021-12-13","close":28294.8027},{"date":"2021-12-14","close":28166.5059},{"date":"2021-12-15","close":28152.7578},{"date":"2021-12-16","close":28326.877},{"date":"2021-12-17","close":28441.4336},{"date":"2021-12-20","close":27992.3809},{"date":"2021-12-21","close":28106.9336},{"date":"2021-12-22","close":28189.4121},{"date":"2021-12-23","close":28281.0547},{"date":"2021-12-24","close":28473.5059},{"date":"2021-12-27","close":28331.459},{"date":"2021-12-28","close":28533.0762},{"date":"2021-12-29","close":28629.2949},{"date":"2021-12-30","close":28487.2559},{"date":"2022-01-03","close":28589.0},{"date":"2022-01-04","close":28597.2285},{"date":"2022-01-05","close":28262.7305},{"date":"2022-01-06","close":27946.5566},{"date":"2022-01-07","close":28271.8906},{"date":"2022-01-10","close":28001.5469},{"date":"2022-01-11","close":27974.0488},{"date":"2022-01-12","close":28436.8516},{"date":"2022-01-13","close":28368.1152},{"date":"2022-01-14","close":27951.1426},{"date":"2022-01-17","close":27570.8242},{"date":"2022-01-18","close":27424.1934},{"date":"2022-01-19","close":27213.4121},{"date":"2022-01-20","close":27410.4453},{"date":"2022-01-21","close":27135.5156},{"date":"2022-01-24","close":26741.4531},{"date":"2022-01-25","close":26063.2949},{"date":"2022-01-26","close":25957.9023},{"date":"2022-01-27","close":25133.1172},{"date":"2022-01-28","close":25705.8887},{"date":"2022-02-03","close":26086.2051},{"date":"2022-02-04","close":26434.4473},{"date":"2022-02-07","close":26379.4648},{"date":"2022-02-08","close":26452.7734},{"date":"2022-02-09","close":26658.9746},{"date":"2022-02-10","close":26700.2109},{"date":"2022-02-11","close":26466.5195},{"date":"2022-02-14","close":26048.0},{"date":"2022-02-15","close":25792.9453},{"date":"2022-02-16","close":26264.9062},{"date":"2022-02-17","close":26439.0293},{"date":"2022-02-18","close":26443.6133},{"date":"2022-02-21","close":26429.8652},{"date":"2022-02-22","close":26086.2051},{"date":"2022-02-23","close":26219.084},{"date":"2022-02-24","close":25531.7617},{"date":"2022-02-25","close":25802.1113},{"date":"2022-02-28","close":25925.8301},{"date":"2022-03-02","close":26054.1309},{"date":"2022-03-03","close":26420.7051},{"date":"2022-03-04","close":26159.5176},{"date":"2022-03-07","close":25568.4199},{"date":"2022-03-08","close":25288.9082},{"date":"2022-03-10","close":25847.9316},{"date":"2022-03-11","close":25655.4785},{"date":"2022-03-14","close":25508.8535},{"date":"2022-03-15","close":25275.1621},{"date":"2022-03-16","close":25627.9902},{"date":"2022-03-17","close":25967.0664},{"date":"2022-03-18","close":26049.5449},{"date":"2022-03-21","close":25889.1699},{"date":"2022-03-22","close":26090.7871},{"date":"2022-03-23","close":26269.4902},{"date":"2022-03-24","close":26223.6719},{"date":"2022-03-25","close":26306.1484},{"date":"2022-03-28","close":26296.9805},{"date":"2022-03-29","close":26342.8086},{"date":"2022-03-30","close":26480.2656},{"date":"2022-03-31","close":26571.916},{"date":"2022-04-01","close":26425.2832},{"date":"2022-04-04","close":26603.9902},{"date":"2022-04-05","close":26617.7324},{"date":"2022-04-06","close":26388.625},{"date":"2022-04-07","close":26008.3066},{"date":"2022-04-08","close":26054.1309},{"date":"2022-04-11","close":25957.9023},{"date":"2022-04-12","close":25728.7949},{"date":"2022-04-13","close":26205.3418},{"date":"2022-04-14","close":26205.3418},{"date":"2022-04-15","close":26003.7246},{"date":"2022-04-18","close":25980.8184},{"date":"2022-04-19","close":26228.25},{"date":"2022-04-20","close":26223.6719},{"date":"2022-04-21","close":26310.7305},{"date":"2022-04-22","close":26081.6172},{"date":"2022-04-25","close":25627.9902},{"date":"2022-04-26","close":25737.959},{"date":"2022-04-27","close":25453.8652},{"date":"2022-04-28","close":25737.0469},{"date":"2022-04-29","close":26001.6562},{"date":"2022-05-02","close":25916.0},{"date":"2022-05-03","close":25857.7441},{"date":"2022-05-04","close":25825.2539},{"date":"2022-05-06","close":25509.5762},{"date":"2022-05-09","close":25177.0},{"date":"2022-05-10","close":25049.9863},{"date":"2022-05-11","close":25008.2012},{"date":"2022-05-12","close":24599.6777},{"date":"2022-05-13","close":25110.334},{"date":"2022-05-16","close":25049.9863},{"date":"2022-05-17","close":25198.5371},{"date":"2022-05-18","close":25263.5312},{"date":"2022-05-19","close":24957.1387},{"date":"2022-05-20","close":25388.877},{"date":"2022-05-23","close":25453.8672},{"date":"2022-05-24","close":25124.2617},{"date":"2022-05-25","close":25170.6855},{"date":"2022-05-26","close":25119.6172},{"date":"2022-05-27","close":25365.6602},{"date":"2022-05-30","close":25672.0547},{"date":"2022-05-31","close":25829.8945},{"date":"2022-06-02","close":25569.9219},{"date":"2022-06-03","close":25764.9004},{"date":"2022-06-07","close":25305.3125},{"date":"2022-06-08","close":25300.666},{"date":"2022-06-09","close":25231.0352},{"date":"2022-06-10","close":24933.9258},{"date":"2022-06-13","close":24149.3711},{"date":"2022-06-14","close":23972.9629},{"date":"2022-06-15","close":23596.9375},{"date":"2022-06-16","close":23569.084},{"date":"2022-06-17","close":23453.0254},{"date":"2022-06-20","close":22984.1484},{"date":"2022-06-21","close":23137.3457},{"date":"2022-06-22","close":22547.7695},{"date":"2022-06-23","close":22246.0195},{"date":"2022-06-24","close":22691.6836},{"date":"2022-06-27","close":23067.709},{"date":"2022-06-28","close":23248.7656},{"date":"2022-06-29","close":22909.873},{"date":"2022-06-30","close":22468.8516},{"date":"2022-07-01","close":22194.9531},{"date":"2022-07-04","close":22134.6055},{"date":"2022-07-05","close":22510.6328},{"date":"2022-07-06","close":22092.8242},{"date":"2022-07-07","close":22538.4863},{"date":"2022-07-08","close":22673.1113},{"date":"2022-07-11","close":22566.3438},{"date":"2022-07-12","close":22338.8691},{"date":"2022-07-13","close":22464.2109},{"date":"2022-07-14","close":22413.1426},{"date":"2022-07-15","close":22505.9883},{"date":"2022-07-18","close":22919.1582},{"date":"2022-07-19","close":22886.6582},{"date":"2022-07-20","close":23044.502},{"date":"2022-07-21","close":23262.6875},{"date":"2022-07-22","close":23104.8496},{"date":"2022-07-25","close":23193.0488},{"date":"2022-07-26","close":23262.6875},{"date":"2022-07-27","close":23323.0391},{"date":"2022-07-28","close":23518.0156},{"date":"2022-07-29","close":23661.9258},{"date":"2022-08-01","close":23638.7148},{"date":"2022-08-02","close":23518.0156},{"date":"2022-08-03","close":23722.2793},{"date":"2022-08-04","close":23810.4844},{"date":"2022-08-05","close":24028.6738},{"date":"2022-08-08","close":24037.957},{"date":"2022-08-09","close":24135.4492},{"date":"2022-08-10","close":23940.4688},{"date":"2022-08-11","close":24279.3594},{"date":"2022-08-12","close":24348.9941},{"date":"2022-08-16","close":24423.2695},{"date":"2022-08-17","close":24265.4316},{"date":"2022-08-18","close":24177.2266},{"date":"2022-08-19","close":24019.3887},{"date":"2022-08-22","close":23708.3516},{"date":"2022-08-23","close":23434.4531},{"date":"2022-08-24","close":23578.3711},{"date":"2022-08-25","close":23777.9902},{"date":"2022-08-26","close":23815.125},{"date":"2022-08-29","close":23304.4688},{"date":"2022-08-30","close":23513.373},{"date":"2022-08-31","close":23768.7031},{"date":"2022-09-01","close":23225.5508},{"date":"2022-09-02","close":23183.7695},{"date":"2022-09-05","close":23081.6367},{"date":"2022-09-06","close":23141.9883},{"date":"2022-09-07","close":22812.3867},{"date":"2022-09-08","close":22895.9492},{"date":"2022-09-13","close":23569.084},{"date":"2022-09-14","close":23146.6289},{"date":"2022-09-15","close":23090.9219},{"date":"2022-09-16","close":22877.377},{"date":"2022-09-19","close":22631.334},{"date":"2022-09-20","close":22724.1777},{"date":"2022-09-21","close":22533.8398},{"date":"2022-09-22","close":22389.9316},{"date":"2022-09-23","close":21967.4766},{"date":"2022-09-26","close":21317.5527},{"date":"2022-09-27","close":21308.2676},{"date":"2022-09-28","close":20802.2559},{"date":"2022-09-29","close":20825.4688},{"date":"2022-09-30","close":20672.2734},{"date":"2022-10-04","close":21196.8574},{"date":"2022-10-05","close":21220.0664},{"date":"2022-10-06","close":21461.4668},{"date":"2022-10-07","close":21387.1895},{"date":"2022-10-11","close":20997.2402},{"date":"2022-10-12","close":21066.8672},{"date":"2022-10-13","close":20695.4824},{"date":"2022-10-14","close":21141.1406},{"date":"2022-10-17","close":21220.0664},{"date":"2022-10-18","close":21568.2383},{"date":"2022-10-19","close":21452.1855},{"date":"2022-10-20","close":21266.4863},{"date":"2022-10-21","close":21210.7871},{"date":"2022-10-24","close":21419.6875},{"date":"2022-10-25","close":21419.6875},{"date":"2022-10-26","close":21545.0254},{"date":"2022-10-27","close":21925.6973},{"date":"2022-10-28","close":21762.873},{"date":"2022-10-31","close":21935.0059},{"date":"2022-11-01","close":22335.0859},{"date":"2022-11-02","close":22381.6113},{"date":"2022-11-03","close":22302.5234},{"date":"2022-11-04","close":22493.2656},{"date":"2022-11-07","close":22716.5664},{"date":"2022-11-08","close":22963.1367},{"date":"2022-11-09","close":23214.3535},{"date":"2022-11-10","close":22995.6973},{"date":"2022-11-11","close":23805.1816},{"date":"2022-11-14","close":23740.0508},{"date":"2022-11-15","close":23814.4824},{"date":"2022-11-16","close":23791.2207},{"date":"2022-11-17","close":23484.1758},{"date":"2022-11-18","close":23465.5684},{"date":"2022-11-21","close":23177.1328},{"date":"2022-11-22","close":23079.4414},{"date":"2022-11-23","close":23191.0898},{"date":"2022-11-24","close":23428.3535},{"date":"2022-11-25","close":23405.0918},{"date":"2022-11-28","close":23112.0059},{"date":"2022-11-29","close":23307.3945},{"date":"2022-11-30","close":23702.8301},{"date":"2022-12-01","close":23786.5703},{"date":"2022-12-02","close":23353.916},{"date":"2022-12-05","close":23270.1758},{"date":"2022-12-06","close":23014.3047},{"date":"2022-12-07","close":22921.2637},{"date":"2022-12-08","close":22804.959},{"date":"2022-12-09","close":22977.0918},{"date":"2022-12-12","close":22837.5293},{"date":"2022-12-13","close":22804.959},{"date":"2022-12-14","close":23070.1348},{"date":"2022-12-15","close":22716.5664},{"date":"2022-12-16","close":22697.9609},{"date":"2022-12-19","close":22628.1738},{"date":"2022-12-20","close":22451.3965},{"date":"2022-12-21","close":22390.916},{"date":"2022-12-22","close":22665.3926},{"date":"2022-12-23","close":22265.3066},{"date":"2022-12-26","close":22302.5234},{"date":"2022-12-27","close":22451.3965},{"date":"2022-12-28","close":22269.9629},{"date":"2022-12-29","close":21883.8301},{"date":"2023-01-02","close":21646.5684},{"date":"2023-01-03","close":21595.4004},{"date":"2023-01-04","close":21925.6973},{"date":"2023-01-05","close":22028.0469},{"date":"2023-01-06","close":22242.0449},{"date":"2023-01-09","close":22814.2656},{"date":"2023-01-10","close":22860.7891},{"date":"2023-01-11","close":22972.4375},{"date":"2023-01-12","close":23018.959},{"date":"2023-01-13","close":23223.6562},{"date":"2023-01-16","close":23358.5703},{"date":"2023-01-17","close":23251.5723},{"date":"2023-01-18","close":23167.8301},{"date":"2023-01-19","close":23260.873},{"date":"2023-01-20","close":23386.4863},{"date":"2023-01-25","close":23674.916},{"date":"2023-01-26","close":24061.0508},{"date":"2023-01-27","close":24237.8281},{"date":"2023-01-30","close":23958.6992},{"date":"2023-01-31","close":23744.6973},{"date":"2023-02-01","close":23930.7852},{"date":"2023-02-02","close":24149.4375},{"date":"2023-02-03","close":24251.7871},{"date":"2023-02-06","close":23856.3535},{"date":"2023-02-07","close":23916.8301},{"date":"2023-02-08","close":24289.0059},{"date":"2023-02-09","close":24251.7871},{"date":"2023-02-10","close":24098.2656},{"date":"2023-02-13","close":23995.9121},{"date":"2023-02-14","close":24065.7012},{"date":"2023-02-15","close":23749.3496},{"date":"2023-02-16","close":24144.7871},{"date":"2023-02-17","close":23926.1348},{"date":"2023-02-20","close":23958.6992},{"date":"2023-02-21","close":24056.3926},{"date":"2023-02-22","close":23623.7422},{"date":"2023-02-23","close":23884.2617},{"date":"2023-02-24","close":23730.7422},{"date":"2023-02-27","close":23521.3965},{"date":"2023-02-28","close":23637.7031},{"date":"2023-03-02","close":23763.3105},{"date":"2023-03-03","close":23795.8711},{"date":"2023-03-06","close":24061.0508},{"date":"2023-03-07","close":24116.875},{"date":"2023-03-08","close":23800.5234},{"date":"2023-03-09","close":23688.8711},{"date":"2023-03-10","close":23433.0059},{"date":"2023-03-13","close":23605.1367},{"date":"2023-03-14","close":22939.875},{"date":"2023-03-15","close":23237.6113},{"date":"2023-03-16","close":23270.1758},{"date":"2023-03-17","close":23460.9141},{"date":"2023-03-20","close":23307.3945},{"date":"2023-03-21","close":23386.4863},{"date":"2023-03-22","close":23633.0469},{"date":"2023-03-23","close":23740.0508},{"date":"2023-03-24","close":23665.6113},{"date":"2023-03-27","close":23609.7832},{"date":"2023-03-28","close":23842.3945},{"date":"2023-03-29","close":23926.1348},{"date":"2023-03-30","close":24075.0059},{"date":"2023-03-31","close":24340.1777},{"date":"2023-04-03","close":24270.3906},{"date":"2023-04-04","close":24340.1777},{"date":"2023-04-05","close":24489.0469},{"date":"2023-04-06","close":24163.3945},{"date":"2023-04-07","close":24372.7422},{"date":"2023-04-10","close":24675.1348},{"date":"2023-04-11","close":24977.5254},{"date":"2023-04-12","close":25000.7852},{"date":"2023-04-13","close":24986.8301},{"date":"2023-04-14","close":25252.002},{"date":"2023-04-17","close":25247.3516},{"date":"2023-04-18","close":25158.959},{"date":"2023-04-19","close":25261.3066},{"date":"2023-04-20","close":25145.0039},{"date":"2023-04-21","close":24958.916},{"date":"2023-04-24","close":24786.7852},{"date":"2023-04-25","close":24447.1777},{"date":"2023-04-26","close":24391.3516},{"date":"2023-04-27","close":24514.6621},{"date":"2023-04-28","close":24581.0566},{"date":"2023-05-02","close":24713.8496},{"date":"2023-05-03","close":24581.0566},{"date":"2023-05-04","close":24557.3457},{"date":"2023-05-08","close":24690.1367},{"date":"2023-05-09","close":24661.6797},{"date":"2023-05-10","close":24524.1426},{"date":"2023-05-11","close":24486.1992},{"date":"2023-05-12","close":24320.2129},{"date":"2023-05-15","close":24282.2695},{"date":"2023-05-16","close":24372.3828},{"date":"2023-05-17","close":24528.8906},{"date":"2023-05-18","close":24674.0},{"date":"2023-05-19","close":24898.8125},{"date":"2023-05-22","close":25069.5488},{"date":"2023-05-23","close":25221.3125},{"date":"2023-05-24","close":25201.0},{"date":"2023-05-25","close":25112.2305},{"date":"2023-05-26","close":25131.2051},{"date":"2023-05-30","close":25349.3633},{"date":"2023-05-31","close":25301.9375},{"date":"2023-06-01","close":25221.3125},{"date":"2023-06-02","close":25491.6426},{"date":"2023-06-05","close":25638.6641},{"date":"2023-06-07","close":25662.377},{"date":"2023-06-08","close":25605.4629},{"date":"2023-06-09","close":25894.7617},{"date":"2023-06-12","close":25780.9453},{"date":"2023-06-13","close":25894.7617},{"date":"2023-06-14","close":25714.5488},{"date":"2023-06-15","close":25619.6934},{"date":"2023-06-16","close":25743.002},{"date":"2023-06-19","close":25624.4336},{"date":"2023-06-20","close":25577.0098},{"date":"2023-06-21","close":25363.5938},{"date":"2023-06-22","close":25420.5059},{"date":"2023-06-23","close":25245.0254},{"date":"2023-06-26","close":25306.6777},{"date":"2023-06-27","close":25306.6777},{"date":"2023-06-28","close":25178.6309},{"date":"2023-06-29","close":25041.0938},{"date":"2023-06-30","close":25273.4805},{"date":"2023-07-03","close":25610.0},{"date":"2023-07-04","close":25529.0},{"date":"2023-07-05","close":25378.0},{"date":"2023-07-06","close":25150.0},{"date":"2023-07-07","close":24884.584},{"date":"2023-07-10","close":24827.6758},{"date":"2023-07-11","close":25214.0},{"date":"2023-07-12","close":25248.0},{"date":"2023-07-13","close":25402.0},{"date":"2023-07-14","close":25766.7148},{"date":"2023-07-17","close":25771.4629},{"date":"2023-07-18","close":25577.0},{"date":"2023-07-19","close":25671.8613},{"date":"2023-07-20","close":25515.3574},{"date":"2023-07-21","close":25690.832},{"date":"2023-07-24","close":25814.1445},{"date":"2023-07-25","close":25908.0},{"date":"2023-07-26","close":25558.0391},{"date":"2023-07-27","close":25514.0},{"date":"2023-07-28","close":25572.2676},{"date":"2023-07-31","close":25932.0},{"date":"2023-08-01","close":26126.0},{"date":"2023-08-02","close":25648.0},{"date":"2023-08-03","close":25605.4629},{"date":"2023-08-04","close":25648.1504},{"date":"2023-08-07","close":25415.7578},{"date":"2023-08-08","close":25349.3633},{"date":"2023-08-09","close":25610.2109},{"date":"2023-08-10","close":25624.4336},{"date":"2023-08-11","close":25529.584},{"date":"2023-08-14","close":25325.6523},{"date":"2023-08-16","close":24766.0215},{"date":"2023-08-17","close":24827.6758},{"date":"2023-08-18","close":24680.6543},{"date":"2023-08-21","close":24713.8496},{"date":"2023-08-22","close":24780.248},{"date":"2023-08-23","close":24685.3945},{"date":"2023-08-24","close":24988.9258},{"date":"2023-08-25","close":24799.2168},{"date":"2023-08-28","close":24946.2402},{"date":"2023-08-29","close":25088.5176},{"date":"2023-08-30","close":25211.8223},{"date":"2023-08-31","close":25188.1133},{"date":"2023-09-01","close":25263.9961},{"date":"2023-09-04","close":25448.957},{"date":"2023-09-05","close":25434.7305},{"date":"2023-09-06","close":25254.5117},{"date":"2023-09-07","close":24974.6973},{"date":"2023-09-08","close":25083.7754},{"date":"2023-09-11","close":25173.8828},{"date":"2023-09-12","close":24974.6973},{"date":"2023-09-13","close":24936.752},{"date":"2023-09-14","close":25368.334},{"date":"2023-09-15","close":25614.9512},{"date":"2023-09-18","close":25396.7871},{"date":"2023-09-19","close":25178.6309},{"date":"2023-09-20","close":25112.2305},{"date":"2023-09-21","close":24747.0508},{"date":"2023-09-22","close":24704.3633},{"date":"2023-09-25","close":24571.5723},{"date":"2023-09-26","close":24301.2422},{"date":"2023-09-27","close":24272.7871},{"date":"2023-10-04","close":23741.6094},{"date":"2023-10-05","close":23627.7891},{"date":"2023-10-06","close":23755.8398},{"date":"2023-10-10","close":23717.8945},{"date":"2023-10-11","close":24187.418},{"date":"2023-10-12","close":24462.4883},{"date":"2023-10-13","close":24253.8145},{"date":"2023-10-16","close":24045.1406},{"date":"2023-10-17","close":24291.7598},{"date":"2023-10-18","close":24291.7598},{"date":"2023-10-19","close":23774.8125},{"date":"2023-10-20","close":23442.8262},{"date":"2023-10-23","close":23253.1211},{"date":"2023-10-24","close":23409.627},{"date":"2023-10-25","close":23329.0},{"date":"2023-10-26","close":22669.7773},{"date":"2023-10-27","close":22646.0605},{"date":"2023-10-30","close":22703.166},{"date":"2023-10-31","close":22512.8242},{"date":"2023-11-01","close":22726.959},{"date":"2023-11-02","close":23060.0605},{"date":"2023-11-03","close":23374.125},{"date":"2023-11-06","close":24649.4258},{"date":"2023-11-07","close":24130.7422},{"date":"2023-11-08","close":23902.3262},{"date":"2023-11-09","close":23968.9512},{"date":"2023-11-10","close":23654.8809},{"date":"2023-11-13","close":23711.9844},{"date":"2023-11-14","close":23897.5684},{"date":"2023-11-15","close":24530.4609},{"date":"2023-11-16","close":24568.5273},{"date":"2023-11-17","close":24254.4629},{"date":"2023-11-20","close":24606.5996},{"date":"2023-11-21","close":24763.6309},{"date":"2023-11-22","close":24763.6309},{"date":"2023-11-23","close":24825.4902},{"date":"2023-11-24","close":24635.1504},{"date":"2023-11-27","close":24516.1855},{"date":"2023-11-28","close":24882.5938},{"date":"2023-11-29","close":24749.3555},{"date":"2023-11-30","close":24920.666},{"date":"2023-12-01","close":24730.3184},{"date":"2023-12-04","close":24811.2168},{"date":"2023-12-05","close":24625.6328},{"date":"2023-12-06","close":24644.666},{"date":"2023-12-07","close":24582.8047},{"date":"2023-12-08","close":24858.8027},{"date":"2023-12-11","close":24930.1777},{"date":"2023-12-12","close":25001.5586},{"date":"2023-12-13","close":24801.6992},{"date":"2023-12-14","close":25149.0742},{"date":"2023-12-15","close":25320.3828},{"date":"2023-12-18","close":25320.3828},{"date":"2023-12-19","close":25291.8301},{"date":"2023-12-20","close":25815.2754},{"date":"2023-12-21","close":25558.3105},{"date":"2023-12-22","close":25663.002},{"date":"2023-12-26","close":25686.793},{"date":"2023-12-27","close":25886.6562},{"date":"2023-12-28","close":26433.8887},{"date":"2024-01-02","close":26433.8887},{"date":"2024-01-03","close":25839.0703},{"date":"2024-01-04","close":25620.1758},{"date":"2024-01-05","close":25663.002},{"date":"2024-01-08","close":25544.0352},{"date":"2024-01-09","close":25486.9316},{"date":"2024-01-10","close":25287.0742},{"date":"2024-01-11","close":25387.0059},{"date":"2024-01-12","close":25130.041},{"date":"2024-01-15","close":25130.041},{"date":"2024-01-16","close":24849.2852},{"date":"2024-01-17","close":24221.1523},{"date":"2024-01-18","close":24317.0},{"date":"2024-01-19","close":24601.8398},{"date":"2024-01-22","close":24549.4922},{"date":"2024-01-23","close":24668.459},{"date":"2024-01-24","close":24568.5273},{"date":"2024-01-25","close":24478.1133},{"date":"2024-01-26","close":24668.459},{"date":"2024-01-29","close":24896.873},{"date":"2024-01-30","close":24882.5938},{"date":"2024-01-31","close":24720.8027},{"date":"2024-02-01","close":25120.5234},{"date":"2024-02-02","close":25977.0684},{"date":"2024-02-05","close":25781.9648},{"date":"2024-02-06","close":25610.6582},{"date":"2024-02-07","close":25967.5488},{"date":"2024-02-08","close":26057.9609},{"date":"2024-02-13","close":26210.2363},{"date":"2024-02-14","close":26057.9609},{"date":"2024-02-15","close":26010.377},{"date":"2024-02-16","close":26310.166},{"date":"2024-02-19","close":26643.2676},{"date":"2024-02-20","close":26314.9258},{"date":"2024-02-21","close":26267.3418},{"date":"2024-02-22","close":26500.5098},{"date":"2024-02-23","close":26543.3379},{"date":"2024-02-26","close":26324.4434},{"date":"2024-02-27","close":25996.1016},{"date":"2024-02-28","close":26333.959},{"date":"2024-02-29","close":26333.959},{"date":"2024-03-04","close":26609.959},{"date":"2024-03-05","close":26414.8574},{"date":"2024-03-06","close":26272.0996},{"date":"2024-03-07","close":26381.5469},{"date":"2024-03-08","close":26681.3379},{"date":"2024-03-11","close":26519.5449},{"date":"2024-03-12","close":26733.6836},{"date":"2024-03-13","close":26862.1621},{"date":"2024-03-14","close":27028.7129},{"date":"2024-03-15","close":26619.4727},{"date":"2024-03-18","close":26733.6836},{"date":"2024-03-19","close":26495.752},{"date":"2024-03-20","close":26819.3359},{"date":"2024-03-21","close":27495.0508},{"date":"2024-03-22","close":27395.1211},{"date":"2024-03-25","close":27342.7793},{"date":"2024-03-26","close":27452.2246},{"date":"2024-03-27","close":27518.8457},{"date":"2024-03-28","close":27533.123},{"date":"2024-03-29","close":27542.6367},{"date":"2024-04-01","close":27542.6367},{"date":"2024-04-02","close":27556.9141},{"date":"2024-04-03","close":27076.3008},{"date":"2024-04-04","close":27456.9844},{"date":"2024-04-05","close":27114.3672},{"date":"2024-04-08","close":27223.8145},{"date":"2024-04-09","close":27133.4004},{"date":"2024-04-11","close":27028.7129},{"date":"2024-04-12","close":26890.7129},{"date":"2024-04-15","close":26705.1289},{"date":"2024-04-16","close":26162.6562},{"date":"2024-04-17","close":25915.207},{"date":"2024-04-18","close":26419.6152},{"date":"2024-04-19","close":25986.582},{"date":"2024-04-22","close":26352.9941},{"date":"2024-04-23","close":26295.8926},{"date":"2024-04-24","close":26833.6113},{"date":"2024-04-25","close":26352.9941},{"date":"2024-04-26","close":26605.1992},{"date":"2024-04-29","close":26938.3066},{"date":"2024-04-30","close":27015.5488},{"date":"2024-05-02","close":26812.791},{"date":"2024-05-03","close":26812.791},{"date":"2024-05-07","close":27377.623},{"date":"2024-05-08","close":27421.0723},{"date":"2024-05-09","close":27227.9688},{"date":"2024-05-10","close":27300.3809},{"date":"2024-05-13","close":27353.4863},{"date":"2024-05-14","close":27329.3496},{"date":"2024-05-16","close":27580.3848},{"date":"2024-05-17","close":27281.0703},{"date":"2024-05-20","close":27416.248},{"date":"2024-05-21","close":27194.1738},{"date":"2024-05-22","close":27300.3809},{"date":"2024-05-23","close":27276.2441},{"date":"2024-05-24","close":26904.5117},{"date":"2024-05-27","close":27290.7246},{"date":"2024-05-28","close":27285.8984},{"date":"2024-05-29","close":26725.8926},{"date":"2024-05-30","close":26416.9219},{"date":"2024-05-31","close":26629.3379},{"date":"2024-06-03","close":26890.0273},{"date":"2024-06-04","close":26682.4414},{"date":"2024-06-05","close":26928.6543},{"date":"2024-06-07","close":27155.5508},{"date":"2024-06-10","close":26967.2715},{"date":"2024-06-11","close":27087.9648},{"date":"2024-06-12","close":27324.5195},{"date":"2024-06-13","close":27643.1426},{"date":"2024-06-14","close":27657.625},{"date":"2024-06-17","close":27469.3496},{"date":"2024-06-18","close":27633.4902},{"date":"2024-06-19","close":27937.6289},{"date":"2024-06-20","close":28096.9453},{"date":"2024-06-21","close":27850.7266},{"date":"2024-06-24","close":27681.7656},{"date":"2024-06-25","close":27792.8047},{"date":"2024-06-26","close":27899.0098},{"date":"2024-06-27","close":27961.7695},{"date":"2024-06-28","close":28019.6992},{"date":"2024-07-01","close":28092.1172},{"date":"2024-07-02","close":27894.1797},{"date":"2024-07-03","close":28058.3203},{"date":"2024-07-04","close":28236.9434},{"date":"2024-07-05","close":28642.4727},{"date":"2024-07-08","close":28676.2578},{"date":"2024-07-09","close":28681.0879},{"date":"2024-07-10","close":28772.8145},{"date":"2024-07-11","close":29115.5781},{"date":"2024-07-12","close":28545.916},{"date":"2024-07-15","close":28729.3652},{"date":"2024-07-16","close":28767.9883},{"date":"2024-07-17","close":28555.5703},{"date":"2024-07-18","close":28362.4648},{"date":"2024-07-19","close":27966.5977},{"date":"2024-07-22","close":27628.6641},{"date":"2024-07-23","close":27783.1465},{"date":"2024-07-24","close":27623.834},{"date":"2024-07-25","close":27116.9277},{"date":"2024-07-26","close":27339.002},{"date":"2024-07-29","close":27672.1094},{"date":"2024-07-30","close":27386.2793},{"date":"2024-07-31","close":27856.2051},{"date":"2024-08-01","close":27909.4941},{"date":"2024-08-02","close":26877.6016},{"date":"2024-08-05","close":24363.2754},{"date":"2024-08-06","close":25327.3438},{"date":"2024-08-07","close":25792.4238},{"date":"2024-08-08","close":25525.9707},{"date":"2024-08-09","close":26000.7383},{"date":"2024-08-12","close":26267.1895},{"date":"2024-08-13","close":26320.4785},{"date":"2024-08-14","close":26543.3281},{"date":"2024-08-16","close":27085.9199},{"date":"2024-08-19","close":26853.3789},{"date":"2024-08-20","close":27027.7852},{"date":"2024-08-21","close":27119.832},{"date":"2024-08-22","close":27110.1406},{"date":"2024-08-23","close":27124.6758},{"date":"2024-08-26","close":27085.9199},{"date":"2024-08-27","close":26988.0},{"date":"2024-08-28","close":26998.7168},{"date":"2024-08-29","close":26746.8008},{"date":"2024-08-30","close":26887.293},{"date":"2024-09-02","close":26926.0488},{"date":"2024-09-03","close":26746.8008},{"date":"2024-09-04","close":25913.5391},{"date":"2024-09-05","close":25860.248},{"date":"2024-09-06","close":25540.5039},{"date":"2024-09-09","close":25462.9941},{"date":"2024-09-10","close":25240.1426},{"date":"2024-09-11","close":25220.7637},{"date":"2024-09-12","close":25714.9082},{"date":"2024-09-13","close":25802.1094},{"date":"2024-09-19","close":25957.1367},{"date":"2024-09-20","close":26049.1836},{"date":"2024-09-23","close":26039.4941},{"date":"2024-09-24","close":26407.6816},{"date":"2024-09-25","close":25952.293},{"date":"2024-09-26","close":26800.0918},{"date":"2024-09-27","close":26688.6641},{"date":"2024-09-30","close":26184.834},{"date":"2024-10-02","close":25792.4238},{"date":"2024-10-04","close":25845.7129},{"date":"2024-10-07","close":26194.5215},{"date":"2024-10-08","close":26126.6973},{"date":"2024-10-10","close":26179.9863},{"date":"2024-10-11","close":26121.8535},{"date":"2024-10-14","close":26354.3906},{"date":"2024-10-15","close":26504.5703},{"date":"2024-10-16","close":26296.2559},{"date":"2024-10-17","close":26175.1406},{"date":"2024-10-18","close":26117.0078},{"date":"2024-10-21","close":26218.7441},{"date":"2024-10-22","close":25865.0918},{"date":"2024-10-23","close":26170.2949},{"date":"2024-10-24","close":25991.0508},{"date":"2024-10-25","close":25903.8477},{"date":"2024-10-28","close":26296.2559},{"date":"2024-10-29","close":26378.6152},{"date":"2024-10-30","close":26082.0},{"date":"2024-10-31","close":25887.5098},{"date":"2024-11-01","close":25571.4531},{"date":"2024-11-04","close":25975.0352},{"date":"2024-11-05","close":25826.0},{"date":"2024-11-06","close":25780.5391},{"date":"2024-11-07","close":25795.123},{"date":"2024-11-08","close":25756.2227},{"date":"2024-11-11","close":25459.6152},{"date":"2024-11-12","close":24963.6504},{"date":"2024-11-13","close":24209.9766},{"date":"2024-11-14","close":24054.3789},{"date":"2024-11-15","close":24307.2227},{"date":"2024-11-18","close":24705.9434},{"date":"2024-11-19","close":24764.293},{"date":"2024-11-20","close":24968.5137},{"date":"2024-11-21","close":24987.9629},{"date":"2024-11-22","close":25148.4219},{"date":"2024-11-25","close":25629.7988},{"date":"2024-11-26","close":25352.6445},{"date":"2024-11-27","close":25187.3203},{"date":"2024-11-28","close":25206.7715},{"date":"2024-11-29","close":24735.1152},{"date":"2024-12-02","close":24681.6289},{"date":"2024-12-03","close":25056.0352},{"date":"2024-12-04","close":24705.9434},{"date":"2024-12-05","close":24560.0703},{"date":"2024-12-06","close":24312.0859},{"date":"2024-12-09","close":23772.3594},{"date":"2024-12-10","close":24316.9492},{"date":"2024-12-11","close":24569.7949},{"date":"2024-12-12","close":24769.1543},{"date":"2024-12-13","close":25104.6582},{"date":"2024-12-16","close":25026.8633},{"date":"2024-12-17","close":24686.4922},{"date":"2024-12-18","close":24992.8242},{"date":"2024-12-19","close":24506.584},{"date":"2024-12-20","close":24146.7637},{"date":"2024-12-23","close":24530.8965},{"date":"2024-12-24","close":24496.8594},{"date":"2024-12-26","close":24438.5098},{"date":"2024-12-27","close":24312.0859},{"date":"2024-12-30","close":24263.4609},{"date":"2025-01-02","close":24239.1484},{"date":"2025-01-03","close":24574.6562},{"date":"2025-01-06","close":25138.6973},{"date":"2025-01-07","close":25182.459},{"date":"2025-01-08","close":25479.0664},{"date":"2025-01-09","close":25479.0664},{"date":"2025-01-10","close":25430.4434},{"date":"2025-01-13","close":25158.1465},{"date":"2025-01-14","close":25128.9727},{"date":"2025-01-15","close":25226.2188},{"date":"2025-01-16","close":25542.2773},{"date":"2025-01-17","close":25479.0664},{"date":"2025-01-20","close":25474.2012},{"date":"2025-01-21","close":25318.6055},{"date":"2025-01-22","close":25741.6328},{"date":"2025-01-23","close":25425.5781},{"date":"2025-01-24","close":25567.1328},{"date":"2025-01-31","close":25445.1035},{"date":"2025-02-03","close":24805.6816},{"date":"2025-02-04","close":25015.5664},{"date":"2025-02-05","close":25357.2441},{"date":"2025-02-06","close":25532.9648},{"date":"2025-02-07","close":25454.8672},{"date":"2025-02-10","close":25376.7676},{"date":"2025-02-11","close":25659.873},{"date":"2025-02-12","close":25698.9199},{"date":"2025-02-13","close":25967.3809},{"date":"2025-02-14","close":26074.7656},{"date":"2025-02-17","close":26265.127},{"date":"2025-02-18","close":26553.1113},{"date":"2025-02-19","close":27016.8145},{"date":"2025-02-20","close":26836.2129},{"date":"2025-02-21","close":26792.2852},{"date":"2025-02-24","close":26743.4746},{"date":"2025-02-25","close":26592.1602},{"date":"2025-02-26","close":26714.1855},{"date":"2025-02-27","close":26611.6836},{"date":"2025-02-28","close":25464.627},{"date":"2025-03-04","close":25791.6641},{"date":"2025-03-05","close":25967.3809},{"date":"2025-03-06","close":26157.7441},{"date":"2025-03-07","close":26040.5957},{"date":"2025-03-10","close":26113.8125},{"date":"2025-03-11","close":25781.8984},{"date":"2025-03-12","close":26157.7441},{"date":"2025-03-13","close":26040.5957},{"date":"2025-03-14","close":26079.6445},{"date":"2025-03-17","close":26431.084},{"date":"2025-03-18","close":26557.9902},{"date":"2025-03-19","close":26733.7129},{"date":"2025-03-20","close":26806.9277},{"date":"2025-03-21","close":26806.9277},{"date":"2025-03-24","close":26777.6426},{"date":"2025-03-25","close":26631.207},{"date":"2025-03-26","close":26875.2617},{"date":"2025-03-27","close":26553.1113},{"date":"2025-03-28","close":26030.834},{"date":"2025-03-31","close":25367.0059},{"date":"2025-04-01","close":25781.8984},{"date":"2025-04-02","close":25625.7051},{"date":"2025-04-03","close":25440.2207},{"date":"2025-04-04","close":25225.4531},{"date":"2025-04-07","close":23839.2266},{"date":"2025-04-08","close":23902.6797},{"date":"2025-04-09","close":23487.7891},{"date":"2025-04-10","close":24844.7305},{"date":"2025-04-11","close":24849.6113},{"date":"2025-04-14","close":25122.9531},{"date":"2025-04-15","close":25342.5996},{"date":"2025-04-16","close":25035.0918},{"date":"2025-04-17","close":25279.1504},{"date":"2025-04-18","close":25410.9375},{"date":"2025-04-21","close":25454.8672},{"date":"2025-04-22","close":25430.4629},{"date":"2025-04-23","close":25762.375},{"date":"2025-04-24","close":25762.375},{"date":"2025-04-25","close":26050.3594},{"date":"2025-04-28","close":25903.9258},{"date":"2025-04-29","close":26234.8262},{"date":"2025-04-30","close":26180.498},{"date":"2025-05-02","close":26180.498},{"date":"2025-05-07","close":26328.6602},{"date":"2025-05-08","close":26373.1113},{"date":"2025-05-09","close":26368.1719},{"date":"2025-05-12","close":26679.3164},{"date":"2025-05-13","close":26580.5391},{"date":"2025-05-14","close":27010.2129},{"date":"2025-05-15","close":26822.541},{"date":"2025-05-16","close":26871.9258},{"date":"2025-05-19","close":26634.8672},{"date":"2025-05-20","close":26610.1719},{"date":"2025-05-21","close":26866.9902},{"date":"2025-05-22","close":26526.2148},{"date":"2025-05-23","close":26521.2734},{"date":"2025-05-26","close":27015.1543},{"date":"2025-05-27","close":26891.6816},{"date":"2025-05-28","close":27271.9688},{"date":"2025-05-29","close":27765.8477},{"date":"2025-05-30","close":27607.8066},{"date":"2025-06-02","close":27617.6855},{"date":"2025-06-04","close":28230.0938},{"date":"2025-06-05","close":28640.0137},{"date":"2025-06-09","close":29119.0762},{"date":"2025-06-10","close":29375.8926},{"date":"2025-06-11","close":29731.4844},{"date":"2025-06-12","close":29721.6074},{"date":"2025-06-13","close":29622.832},{"date":"2025-06-16","close":30087.0762},{"date":"2025-06-17","close":30037.6895},{"date":"2025-06-18","close":30284.6309},{"date":"2025-06-19","close":30472.3008},{"date":"2025-06-20","close":30714.3047},{"date":"2025-06-23","close":30842.7109},{"date":"2025-06-24","close":31657.6094},{"date":"2025-06-25","close":31800.8379},{"date":"2025-06-26","close":31519.3242},{"date":"2025-06-27","close":31203.2422},{"date":"2025-06-30","close":31400.7949},{"date":"2025-07-01","close":31642.793},{"date":"2025-07-02","close":31346.4668},{"date":"2025-07-03","close":31790.957},{"date":"2025-07-04","close":31297.0801},{"date":"2025-07-07","close":31356.3457},{"date":"2025-07-08","close":31835.4082},{"date":"2025-07-09","close":32107.0391},{"date":"2025-07-10","close":32452.7578},{"date":"2025-07-11","close":32516.9609},{"date":"2025-07-14","close":32684.877},{"date":"2025-07-15","close":32803.4062},{"date":"2025-07-16","close":32531.7734},{"date":"2025-07-17","close":32684.877},{"date":"2025-07-18","close":32630.5488},{"date":"2025-07-21","close":32768.8359},{"date":"2025-07-22","close":32462.6328},{"date":"2025-07-23","close":32408.3066},{"date":"2025-07-24","close":32610.7949},{"date":"2025-07-25","close":32724.3887},{"date":"2025-07-28","close":32670.0625},{"date":"2025-07-29","close":32971.3281},{"date":"2025-07-30","close":33307.8711},{"date":"2025-07-31","close":33228.6836},{"date":"2025-08-01","close":31951.8008},{"date":"2025-08-04","close":32263.5977},{"date":"2025-08-05","close":32758.5176},{"date":"2025-08-06","close":32679.3262},{"date":"2025-08-07","close":32906.9844},{"date":"2025-08-08","close":32713.9707},{"date":"2025-08-11","close":32857.4961},{"date":"2025-08-12","close":32491.2578},{"date":"2025-08-13","close":32862.4453},{"date":"2025-08-14","close":32961.4297},{"date":"2025-08-18","close":32565.498},{"date":"2025-08-19","close":32169.5645},{"date":"2025-08-20","close":31907.2598},{"date":"2025-08-21","close":32228.9551},{"date":"2025-08-22","close":32476.4121},{"date":"2025-08-25","close":32733.7695},{"date":"2025-08-26","close":32619.9355},{"date":"2025-08-27","close":32674.375},{"date":"2025-08-28","close":32798.1055},{"date":"2025-08-29","close":32619.9355},{"date":"2025-09-01","close":32263.5957},{"date":"2025-09-02","close":32402.1738},{"date":"2025-09-03","close":32674.375},{"date":"2025-09-04","close":32837.6992},{"date":"2025-09-05","close":32822.8516},{"date":"2025-09-08","close":33025.7656},{"date":"2025-09-09","close":33332.6172},{"date":"2025-09-10","close":33926.5195},{"date":"2025-09-11","close":34099.7383},{"date":"2025-09-12","close":34723.332},{"date":"2025-09-15","close":34861.9102},{"date":"2025-09-16","close":35287.5352},{"date":"2025-09-17","close":35005.4336},{"date":"2025-09-18","close":35485.5},{"date":"2025-09-19","close":35262.793},{"date":"2025-09-22","close":35574.5898},{"date":"2025-09-23","close":35673.5703},{"date":"2025-09-24","close":35604.2852},{"date":"2025-09-25","close":35584.4844},{"date":"2025-09-26","close":34678.7891},{"date":"2025-09-29","close":35163.8047},{"date":"2025-09-30","close":35144.0117},{"date":"2025-10-01","close":35401.3633},{"date":"2025-10-02","close":36069.5039},{"date":"2025-10-10","close":37044.4844},{"date":"2025-10-13","close":36628.7617},{"date":"2025-10-14","close":36544.625},{"date":"2025-10-15","close":37514.6602},{"date":"2025-10-16","close":38257.0391},{"date":"2025-10-17","close":38415.4102},{"date":"2025-10-20","close":38979.6133},{"date":"2025-10-21","close":39182.5312},{"date":"2025-10-22","close":39806.1211},{"date":"2025-10-23","close":39444.8359},{"date":"2025-10-24","close":40251.5508},{"date":"2025-10-27","close":41231.4844},{"date":"2025-10-28","close":40998.8672},{"date":"2025-10-29","close":41652.1602},{"date":"2025-10-30","close":41904.9531},{"date":"2025-10-31","close":42217.2344},{"date":"2025-11-03","close":43109.4648},{"date":"2025-11-04","close":42286.6328},{"date":"2025-11-05","close":40864.0273},{"date":"2025-11-06","close":41275.4375},{"date":"2025-11-07","close":40556.7031},{"date":"2025-11-10","close":41785.9922},{"date":"2025-11-11","close":41944.6094},{"date":"2025-11-12","close":42494.8164},{"date":"2025-11-13","close":42817.0156},{"date":"2025-11-14","close":41186.2188},{"date":"2025-11-17","close":41914.8711},{"date":"2025-11-18","close":40591.4023},{"date":"2025-11-19","close":40328.6914},{"date":"2025-11-20","close":41077.168},{"date":"2025-11-21","close":39580.2109},{"date":"2025-11-24","close":39684.3047},{"date":"2025-11-25","close":39654.5625},{"date":"2025-11-26","close":40462.5234},{"date":"2025-11-27","close":40814.457},{"date":"2025-11-28","close":40388.1719},{"date":"2025-12-01","close":40264.2461},{"date":"2025-12-02","close":40963.1602},{"date":"2025-12-03","close":41419.1875},{"date":"2025-12-04","close":41434.0586},{"date":"2025-12-05","close":42197.4102},{"date":"2025-12-08","close":42717.875},{"date":"2025-12-09","close":42341.1602},{"date":"2025-12-10","close":42519.6016},{"date":"2025-12-11","close":42356.0273},{"date":"2025-12-12","close":42653.4375},{"date":"2025-12-15","close":42098.2734},{"date":"2025-12-16","close":41042.4688},{"date":"2025-12-17","close":41696.7695},{"date":"2025-12-18","close":41007.7734},{"date":"2025-12-19","close":41325.0117},{"date":"2025-12-22","close":42098.2734},{"date":"2025-12-23","close":42346.1172},{"date":"2025-12-24","close":42251.9336},{"date":"2025-12-26","close":42271.7656},{"date":"2025-12-29","close":43129.2969},{"date":"2025-12-30","close":43396.9609},{"date":"2026-01-02","close":44333.8008},{"date":"2026-01-05","close":45691.9688},{"date":"2026-01-06","close":46366.0977},{"date":"2026-01-07","close":46886.5625},{"date":"2026-01-08","close":46841.9531},{"date":"2026-01-09","close":47089.7891},{"date":"2026-01-12","close":47357.4609},{"date":"2026-01-13","close":48338.9102},{"date":"2026-01-14","close":48656.1445},{"date":"2026-01-15","close":49206.3516},{"date":"2026-01-16","close":49632.6406},{"date":"2026-01-19","close":50485.2109},{"date":"2026-01-20","close":50237.3711},{"date":"2026-01-21","close":50391.0352},{"date":"2026-01-22","close":50817.3203},{"date":"2026-01-23","close":51189.0781},{"date":"2026-01-26","close":50921.4141},{"date":"2026-01-27","close":52368.8047},{"date":"2026-01-28","close":52998.3203},{"date":"2026-01-29","close":53798.1641},{"date":"2026-01-30","close":54106.1797},{"date":"2026-02-02","close":50996.2266},{"date":"2026-02-03","close":54448.9648},{"date":"2026-02-04","close":55149.4492},{"date":"2026-02-05","close":52913.8633},{"date":"2026-02-06","close":52233.25},{"date":"2026-02-09","close":54448.9648},{"date":"2026-02-10","close":54518.5195},{"date":"2026-02-11","close":55045.125},{"date":"2026-02-12","close":56485.8359},{"date":"2026-02-13","close":56644.8125},{"date":"2026-02-19","close":58274.3047},{"date":"2026-02-20","close":59660.3711},{"date":"2026-02-23","close":59888.8945},{"date":"2026-02-24","close":61334.5742},{"date":"2026-02-25","close":62442.4336},{"date":"2026-02-26","close":65005.9062},{"date":"2026-02-27","close":64524.0156},{"date":"2026-03-03","close":59695.1445},{"date":"2026-03-04","close":52620.7539},{"date":"2026-03-05","close":57767.5742},{"date":"2026-03-06","close":57484.3984},{"date":"2026-03-09","close":53668.9961},{"date":"2026-03-10","close":57077.0234},{"date":"2026-03-11","close":57911.6445},{"date":"2026-03-12","close":57270.7773},{"date":"2026-03-13","close":56336.7969},{"date":"2026-03-16","close":57156.5117},{"date":"2026-03-17","close":58130.2344},{"date":"2026-03-18","close":61115.9883},{"date":"2026-03-19","close":59451.7148},{"date":"2026-03-20","close":59561.0078},{"date":"2026-03-23","close":55884.7109},{"date":"2026-03-24","close":57424.7812},{"date":"2026-03-25","close":58120.2969},{"date":"2026-03-26","close":56177.8203},{"date":"2026-03-27","close":55899.6133},{"date":"2026-03-30","close":54324.7656},{"date":"2026-03-31","close":52138.8633},{"date":"2026-04-01","close":56595.1289},{"date":"2026-04-02","close":53996.8828},{"date":"2026-04-03","close":55770.4492},{"date":"2026-04-06","close":56356.668},{"date":"2026-04-07","close":56739.2031},{"date":"2026-04-08","close":60872.5547},{"date":"2026-04-09","close":59595.7852},{"date":"2026-04-10","close":60445.3086},{"date":"2026-04-13","close":59809.4102},{"date":"2026-04-14","close":61538.2656},{"date":"2026-04-15","close":62980.9609},{"date":"2026-04-16","close":64081.8672},{"date":"2026-04-17","close":63967.6016},{"date":"2026-04-20","close":64260.7109},{"date":"2026-04-21","close":65870.3359},{"date":"2026-04-22","close":66372.0938},{"date":"2026-04-23","close":66670.1797},{"date":"2026-04-24","close":66839.0938},{"date":"2026-04-27","close":68245.0234},{"date":"2026-04-28","close":68478.5234},{"date":"2026-04-29","close":69047.8438},{"date":"2026-04-30","close":68503.4922},{"date":"2026-05-04","close":71444.9922},{"date":"2026-05-06","close":76314.1953},{"date":"2026-05-07","close":77193.1484},{"date":"2026-05-08","close":77487.7969},{"date":"2026-05-11","close":80898.7422},{"date":"2026-05-12","close":78996.0078},{"date":"2026-05-13","close":81223.3516},{"date":"2026-05-14","close":82077.3359},{"date":"2026-05-15","close":77812.4141},{"date":"2026-05-18","close":77887.3203},{"date":"2026-05-19","close":75210.5078},{"date":"2026-05-20","close":74751.0547},{"date":"2026-05-21","close":80464.2578},{"date":"2026-05-22","close":81293.2734},{"date":"2026-05-26","close":83240.9531},{"date":"2026-05-27","close":85483.2891},{"date":"2026-05-28","close":84534.4141},{"date":"2026-05-29","close":87181.2656},{"date":"2026-06-01","close":91191.4922},{"date":"2026-06-02","close":90791.9688},{"date":"2026-06-04","close":89333.7031},{"date":"2026-06-05","close":84399.5781},{"date":"2026-06-08","close":76858.5469},{"date":"2026-06-09","close":83655.4609},{"date":"2026-06-10","close":80214.5547},{"date":"2026-06-11","close":79600.2891},{"date":"2026-06-12","close":84529.4219},{"date":"2026-06-15","close":88160.1016},{"date":"2026-06-16","close":89873.0625},{"date":"2026-06-17","close":91331.3281},{"date":"2026-06-18","close":94048.0938},{"date":"2026-06-19","close":94078.0625},{"date":"2026-06-22","close":93948.2109},{"date":"2026-06-23","close":85108.7344},{"date":"2026-06-24","close":87820.5078},{"date":"2026-06-25","close":92854.5156},{"date":"2026-06-26","close":87286.1406},{"date":"2026-06-29","close":87251.1797},{"date":"2026-06-30","close":88304.9297},{"date":"2026-07-01","close":85977.6953},{"date":"2026-07-02","close":78806.2344},{"date":"2026-07-03","close":83121.0938},{"date":"2026-07-06","close":83056.1719},{"date":"2026-07-07","close":78556.5312},{"date":"2026-07-08","close":74701.1172},{"date":"2026-07-09","close":75200.5234},{"date":"2026-07-10","close":78616.4531},{"date":"2026-07-13","close":70860.6875},{"date":"2026-07-14","close":70561.0391},{"date":"2026-07-15","close":75120.6172},{"date":"2026-07-16","close":70206.4609},{"date":"2026-07-20","close":67539.6328},{"date":"2026-07-21","close":69881.8516},{"date":"2026-07-22","close":70441.1875},{"date":"2026-07-23","close":72938.2109},{"date":"2026-07-24","close":69122.75},{"date":"2026-07-27","close":69766.9844},{"date":"2026-07-28","close":62220.9648},{"date":"2026-07-29","close":58830.0},{"date":"2026-07-30","close":57590.0},{"date":"2026-07-31","close":68720.0},{"date":"2026-08-03","close":64305.0},{"date":"2026-08-04","close":65570.0},{"date":"2026-08-05","close":68320.0},{"date":"2026-08-06","close":64905.0},{"date":"2026-08-07","close":64810.0},{"date":"2026-08-10","close":65365.0},{"date":"2026-08-11","close":65740.0},{"date":"2026-08-12","close":68295.0},{"date":"2026-08-13","close":70905.0},{"date":"2026-08-14","close":72005.0},{"date":"2026-08-18","close":70645.0},{"date":"2026-08-19","close":66645.0},{"date":"2026-08-20","close":70470.0},{"date":"2026-08-21","close":71100.0},{"date":"2026-08-24","close":69405.0},{"date":"2026-08-25","close":69450.0},{"date":"2026-08-26","close":70705.0},{"date":"2026-08-27","close":71680.0},{"date":"2026-08-28","close":70350.0},{"date":"2026-08-31","close":70320.0},{"date":"2026-09-01","close":70550.0},{"date":"2026-09-02","close":67535.0},{"date":"2026-09-03","close":68895.0},{"date":"2026-09-04","close":69275.0},{"date":"2026-09-07","close":72080.0},{"date":"2026-09-08","close":71990.0},{"date":"2026-09-09","close":72445.0},{"date":"2026-09-10","close":72855.0},{"date":"2026-09-11","close":71525.0},{"date":"2026-09-14","close":69160.0},{"date":"2026-09-15","close":68180.0},{"date":"2026-09-16","close":68600.0},{"date":"2026-09-17","close":69420.0},{"date":"2026-09-18","close":71500.0},{"date":"2026-09-21","close":72280.0},{"date":"2026-09-22","close":72715.0},{"date":"2026-09-23","close":72640.0},{"date":"2026-09-28","close":71675.0},{"date":"2026-09-29","close":71275.0},{"date":"2026-09-30","close":71100.0},{"date":"2026-10-01","close":72115.0},{"date":"2026-10-02","close":72775.0},{"date":"2026-10-06","close":72100.0},{"date":"2026-10-07","close":71065.0},{"date":"2026-10-08","close":69290.0},{"date":"2026-10-12","close":66500.0},{"date":"2026-10-13","close":62330.0},{"date":"2026-10-14","close":62300.0},{"date":"2026-10-15","close":57990.0},{"date":"2026-10-16","close":58905.0},{"date":"2026-10-19","close":59300.0},{"date":"2026-10-20","close":57400.0},{"date":"2026-10-21","close":59120.0},{"date":"2026-10-22","close":57400.0},{"date":"2026-10-23","close":56160.0}],"chart_data":[{"date":"2024-10-23","open":25991,"high":26204,"low":25842,"close":26170,"volume":190},{"date":"2024-10-24","open":26189,"high":26189,"low":25952,"close":25991,"volume":73},{"date":"2024-10-25","open":25894,"high":26193,"low":25874,"close":25904,"volume":207},{"date":"2024-10-28","open":26155,"high":26296,"low":26112,"close":26296,"volume":600},{"date":"2024-10-29","open":26388,"high":26388,"low":26072,"close":26379,"volume":1079},{"date":"2024-10-30","open":26235,"high":26235,"low":25952,"close":26082,"volume":28},{"date":"2024-10-31","open":25955,"high":25955,"low":25690,"close":25888,"volume":2109},{"date":"2024-11-01","open":25576,"high":25711,"low":25547,"close":25571,"volume":34},{"date":"2024-11-04","open":25678,"high":25975,"low":25644,"close":25975,"volume":66},{"date":"2024-11-05","open":25660,"high":25937,"low":25660,"close":25826,"volume":224},{"date":"2024-11-06","open":26055,"high":26055,"low":25602,"close":25781,"volume":81},{"date":"2024-11-07","open":25620,"high":25921,"low":25547,"close":25795,"volume":181},{"date":"2024-11-08","open":26030,"high":26035,"low":25697,"close":25756,"volume":310},{"date":"2024-11-11","open":25722,"high":25722,"low":25412,"close":25460,"volume":220},{"date":"2024-11-12","open":25421,"high":25421,"low":24959,"close":24964,"volume":10605},{"date":"2024-11-13","open":24902,"high":24902,"low":24118,"close":24210,"volume":15102},{"date":"2024-11-14","open":24244,"high":24472,"low":24054,"close":24054,"volume":4302},{"date":"2024-11-15","open":24359,"high":24421,"low":24033,"close":24307,"volume":6353},{"date":"2024-11-18","open":24313,"high":24827,"low":24313,"close":24706,"volume":210},{"date":"2024-11-19","open":24707,"high":24878,"low":24707,"close":24764,"volume":207},{"date":"2024-11-20","open":24852,"high":25002,"low":24813,"close":24969,"volume":144},{"date":"2024-11-21","open":25057,"high":25067,"low":24917,"close":24988,"volume":20},{"date":"2024-11-22","open":25060,"high":25205,"low":25060,"close":25148,"volume":45},{"date":"2024-11-25","open":25435,"high":25630,"low":25337,"close":25630,"volume":58},{"date":"2024-11-26","open":25498,"high":25498,"low":25260,"close":25353,"volume":50},{"date":"2024-11-27","open":25436,"high":25436,"low":25120,"close":25187,"volume":149},{"date":"2024-11-28","open":25101,"high":25255,"low":25101,"close":25207,"volume":26},{"date":"2024-11-29","open":25290,"high":25290,"low":24629,"close":24735,"volume":2548},{"date":"2024-12-02","open":24907,"high":24907,"low":24614,"close":24682,"volume":152},{"date":"2024-12-03","open":24573,"high":25075,"low":24573,"close":25056,"volume":412},{"date":"2024-12-04","open":24403,"high":24882,"low":24403,"close":24706,"volume":540},{"date":"2024-12-05","open":24779,"high":24779,"low":24516,"close":24560,"volume":36},{"date":"2024-12-06","open":24627,"high":24670,"low":24063,"close":24312,"volume":529},{"date":"2024-12-09","open":24170,"high":24170,"low":23752,"close":23772,"volume":1400},{"date":"2024-12-10","open":24059,"high":24327,"low":24059,"close":24317,"volume":1086},{"date":"2024-12-11","open":24401,"high":24570,"low":24377,"close":24570,"volume":1086},{"date":"2024-12-12","open":24458,"high":24907,"low":24458,"close":24769,"volume":3288},{"date":"2024-12-13","open":25026,"high":25124,"low":24832,"close":25105,"volume":299},{"date":"2024-12-16","open":25358,"high":25358,"low":24907,"close":25027,"volume":25747},{"date":"2024-12-17","open":24950,"high":24950,"low":24648,"close":24686,"volume":29077},{"date":"2024-12-18","open":24898,"high":25022,"low":24764,"close":24993,"volume":3316},{"date":"2024-12-19","open":24512,"high":24610,"low":24162,"close":24507,"volume":18374},{"date":"2024-12-20","open":24292,"high":24292,"low":24004,"close":24147,"volume":224},{"date":"2024-12-23","open":24433,"high":24565,"low":24255,"close":24531,"volume":39},{"date":"2024-12-24","open":24745,"high":24745,"low":24464,"close":24497,"volume":65},{"date":"2024-12-26","open":24502,"high":24556,"low":24405,"close":24439,"volume":263},{"date":"2024-12-27","open":24346,"high":24406,"low":24127,"close":24312,"volume":598},{"date":"2024-12-30","open":24204,"high":24494,"low":24204,"close":24263,"volume":51},{"date":"2025-01-02","open":24205,"high":24239,"low":24098,"close":24239,"volume":159},{"date":"2025-01-03","open":24202,"high":24723,"low":24202,"close":24575,"volume":108},{"date":"2025-01-06","open":24906,"high":25139,"low":24721,"close":25139,"volume":460},{"date":"2025-01-07","open":25490,"high":25490,"low":25164,"close":25182,"volume":420},{"date":"2025-01-08","open":25181,"high":25479,"low":25163,"close":25479,"volume":203},{"date":"2025-01-09","open":25696,"high":25696,"low":25347,"close":25479,"volume":199},{"date":"2025-01-10","open":25668,"high":25668,"low":25337,"close":25430,"volume":71},{"date":"2025-01-13","open":25454,"high":25454,"low":25070,"close":25158,"volume":573},{"date":"2025-01-14","open":25041,"high":25211,"low":25021,"close":25129,"volume":215},{"date":"2025-01-15","open":25427,"high":25427,"low":25169,"close":25226,"volume":169},{"date":"2025-01-16","open":25668,"high":25668,"low":25454,"close":25542,"volume":149},{"date":"2025-01-17","open":25591,"high":25591,"low":25387,"close":25479,"volume":682},{"date":"2025-01-20","open":25750,"high":25750,"low":25411,"close":25474,"volume":182},{"date":"2025-01-21","open":25368,"high":25455,"low":25275,"close":25319,"volume":204},{"date":"2025-01-22","open":25519,"high":25742,"low":25519,"close":25742,"volume":41},{"date":"2025-01-23","open":25430,"high":25547,"low":25426,"close":25426,"volume":45},{"date":"2025-01-24","open":25425,"high":25658,"low":25425,"close":25567,"volume":75},{"date":"2025-01-31","open":25402,"high":25445,"low":25239,"close":25445,"volume":89},{"date":"2025-02-03","open":25123,"high":25123,"low":24620,"close":24806,"volume":173},{"date":"2025-02-04","open":24866,"high":25270,"low":24866,"close":25016,"volume":2260},{"date":"2025-02-05","open":25387,"high":25387,"low":25244,"close":25357,"volume":37},{"date":"2025-02-06","open":25318,"high":25533,"low":25318,"close":25533,"volume":207},{"date":"2025-02-07","open":25597,"high":25597,"low":25436,"close":25455,"volume":38},{"date":"2025-02-10","open":25313,"high":25489,"low":25254,"close":25377,"volume":4567},{"date":"2025-02-11","open":25573,"high":25704,"low":25559,"close":25660,"volume":28},{"date":"2025-02-12","open":25689,"high":25714,"low":25593,"close":25699,"volume":238},{"date":"2025-02-13","open":25682,"high":26021,"low":25682,"close":25967,"volume":211},{"date":"2025-02-14","open":26155,"high":26214,"low":26075,"close":26075,"volume":159},{"date":"2025-02-17","open":26133,"high":26363,"low":26133,"close":26265,"volume":331},{"date":"2025-02-18","open":26382,"high":26553,"low":26382,"close":26553,"volume":291},{"date":"2025-02-19","open":26732,"high":27032,"low":26732,"close":27017,"volume":74261},{"date":"2025-02-20","open":27039,"high":27039,"low":26734,"close":26836,"volume":1060},{"date":"2025-02-21","open":26889,"high":26889,"low":26658,"close":26792,"volume":43},{"date":"2025-02-24","open":26659,"high":26743,"low":26532,"close":26743,"volume":223},{"date":"2025-02-25","open":26513,"high":26675,"low":26485,"close":26592,"volume":167},{"date":"2025-02-26","open":26621,"high":26729,"low":26474,"close":26714,"volume":159},{"date":"2025-02-27","open":26725,"high":26725,"low":26485,"close":26612,"volume":212},{"date":"2025-02-28","open":26083,"high":26138,"low":25465,"close":25465,"volume":961},{"date":"2025-03-04","open":25728,"high":25826,"low":25426,"close":25792,"volume":413},{"date":"2025-03-05","open":25791,"high":25967,"low":25736,"close":25967,"volume":45},{"date":"2025-03-06","open":26183,"high":26183,"low":26023,"close":26158,"volume":28},{"date":"2025-03-07","open":26011,"high":26092,"low":25912,"close":26041,"volume":67},{"date":"2025-03-10","open":25984,"high":26154,"low":25984,"close":26114,"volume":34},{"date":"2025-03-11","open":25327,"high":25812,"low":25327,"close":25782,"volume":214},{"date":"2025-03-12","open":25929,"high":26158,"low":25919,"close":26158,"volume":54},{"date":"2025-03-13","open":26226,"high":26298,"low":26041,"close":26041,"volume":40},{"date":"2025-03-14","open":26135,"high":26135,"low":25985,"close":26080,"volume":20},{"date":"2025-03-17","open":26406,"high":26431,"low":26402,"close":26431,"volume":36},{"date":"2025-03-18","open":26774,"high":26774,"low":26489,"close":26558,"volume":43},{"date":"2025-03-19","open":26635,"high":26803,"low":26635,"close":26734,"volume":29},{"date":"2025-03-20","open":26767,"high":26817,"low":26728,"close":26807,"volume":255},{"date":"2025-03-21","open":26620,"high":26812,"low":26600,"close":26807,"volume":38},{"date":"2025-03-24","open":26831,"high":26865,"low":26743,"close":26778,"volume":48},{"date":"2025-03-25","open":26778,"high":26831,"low":26576,"close":26631,"volume":22},{"date":"2025-03-26","open":26778,"high":26875,"low":26626,"close":26875,"volume":64},{"date":"2025-03-27","open":26827,"high":26827,"low":26499,"close":26553,"volume":23},{"date":"2025-03-28","open":26196,"high":26201,"low":26031,"close":26031,"volume":30},{"date":"2025-03-31","open":25737,"high":25737,"low":25322,"close":25367,"volume":251},{"date":"2025-04-01","open":25659,"high":25792,"low":25475,"close":25782,"volume":63},{"date":"2025-04-02","open":25905,"high":25905,"low":25470,"close":25626,"volume":432},{"date":"2025-04-03","open":24982,"high":25440,"low":24982,"close":25440,"volume":435},{"date":"2025-04-04","open":25109,"high":25613,"low":24914,"close":25225,"volume":620},{"date":"2025-04-07","open":24299,"high":24299,"low":23819,"close":23839,"volume":376},{"date":"2025-04-08","open":24405,"high":24405,"low":23762,"close":23903,"volume":628},{"date":"2025-04-09","open":23731,"high":23751,"low":23377,"close":23488,"volume":1453},{"date":"2025-04-10","open":24995,"high":24995,"low":24512,"close":24845,"volume":8842},{"date":"2025-04-11","open":24709,"high":24850,"low":24507,"close":24850,"volume":214},{"date":"2025-04-14","open":25186,"high":25186,"low":24991,"close":25123,"volume":199},{"date":"2025-04-15","open":25265,"high":25343,"low":25163,"close":25343,"volume":120},{"date":"2025-04-16","open":25308,"high":25308,"low":24967,"close":25035,"volume":260},{"date":"2025-04-17","open":25094,"high":25279,"low":25055,"close":25279,"volume":58},{"date":"2025-04-18","open":25406,"high":25411,"low":25225,"close":25411,"volume":88},{"date":"2025-04-21","open":25480,"high":25480,"low":25318,"close":25455,"volume":26},{"date":"2025-04-22","open":25356,"high":25449,"low":25331,"close":25430,"volume":1567},{"date":"2025-04-23","open":25841,"high":25841,"low":25631,"close":25762,"volume":254},{"date":"2025-04-24","open":25933,"high":25933,"low":25612,"close":25762,"volume":89},{"date":"2025-04-25","open":26106,"high":26106,"low":25898,"close":26050,"volume":900},{"date":"2025-04-28","open":25952,"high":26051,"low":25899,"close":25904,"volume":510},{"date":"2025-04-29","open":26135,"high":26235,"low":25993,"close":26235,"volume":72},{"date":"2025-04-30","open":26255,"high":26255,"low":25978,"close":26180,"volume":156},{"date":"2025-05-02","open":26115,"high":26185,"low":25983,"close":26180,"volume":266},{"date":"2025-05-07","open":26413,"high":26413,"low":26181,"close":26329,"volume":709},{"date":"2025-05-08","open":26456,"high":26456,"low":26308,"close":26373,"volume":193},{"date":"2025-05-09","open":26500,"high":26500,"low":26278,"close":26368,"volume":296},{"date":"2025-05-12","open":26575,"high":26679,"low":26382,"close":26679,"volume":236},{"date":"2025-05-13","open":26800,"high":26800,"low":26309,"close":26581,"volume":430},{"date":"2025-05-14","open":26893,"high":27010,"low":26765,"close":27010,"volume":181},{"date":"2025-05-15","open":27004,"high":27004,"low":26699,"close":26823,"volume":536},{"date":"2025-05-16","open":26774,"high":26872,"low":26714,"close":26872,"volume":167},{"date":"2025-05-19","open":26770,"high":26805,"low":26477,"close":26635,"volume":92},{"date":"2025-05-20","open":26848,"high":26848,"low":26565,"close":26610,"volume":22},{"date":"2025-05-21","open":26784,"high":26872,"low":26764,"close":26867,"volume":21},{"date":"2025-05-22","open":26790,"high":26873,"low":26452,"close":26526,"volume":24},{"date":"2025-05-23","open":26621,"high":26621,"low":26447,"close":26521,"volume":28},{"date":"2025-05-26","open":26607,"high":27015,"low":26562,"close":27015,"volume":390},{"date":"2025-05-27","open":26944,"high":26949,"low":26828,"close":26892,"volume":534},{"date":"2025-05-28","open":27018,"high":27459,"low":27018,"close":27272,"volume":607},{"date":"2025-05-29","open":27622,"high":27766,"low":27469,"close":27766,"volume":417},{"date":"2025-05-30","open":27825,"high":27825,"low":27505,"close":27608,"volume":312},{"date":"2025-06-02","open":27623,"high":27767,"low":27475,"close":27618,"volume":409},{"date":"2025-06-04","open":27987,"high":28240,"low":27982,"close":28230,"volume":1700},{"date":"2025-06-05","open":28372,"high":28861,"low":28372,"close":28640,"volume":3931},{"date":"2025-06-09","open":28970,"high":29237,"low":28970,"close":29119,"volume":6322},{"date":"2025-06-10","open":29316,"high":29465,"low":29119,"close":29376,"volume":532},{"date":"2025-06-11","open":29579,"high":29731,"low":29436,"close":29731,"volume":1114},{"date":"2025-06-12","open":29787,"high":29956,"low":29722,"close":29722,"volume":1752},{"date":"2025-06-13","open":30191,"high":30191,"low":29382,"close":29623,"volume":4372},{"date":"2025-06-16","open":29523,"high":30087,"low":29479,"close":30087,"volume":141},{"date":"2025-06-17","open":30126,"high":30556,"low":29919,"close":30038,"volume":3194},{"date":"2025-06-18","open":30036,"high":30345,"low":30001,"close":30285,"volume":2068},{"date":"2025-06-19","open":30586,"high":30586,"low":30092,"close":30472,"volume":3789},{"date":"2025-06-20","open":30408,"high":30754,"low":30408,"close":30714,"volume":2178},{"date":"2025-06-23","open":30715,"high":30843,"low":30399,"close":30843,"volume":739},{"date":"2025-06-24","open":31372,"high":31658,"low":31303,"close":31658,"volume":1727},{"date":"2025-06-25","open":31718,"high":31846,"low":31525,"close":31801,"volume":691},{"date":"2025-06-26","open":31870,"high":31870,"low":31015,"close":31519,"volume":758},{"date":"2025-06-27","open":31613,"high":31613,"low":31114,"close":31203,"volume":1860},{"date":"2025-06-30","open":31536,"high":31536,"low":31309,"close":31401,"volume":3872},{"date":"2025-07-01","open":31698,"high":32014,"low":31598,"close":31643,"volume":2422},{"date":"2025-07-02","open":31646,"high":31646,"low":31009,"close":31346,"volume":1244},{"date":"2025-07-03","open":31682,"high":31825,"low":31554,"close":31791,"volume":877},{"date":"2025-07-04","open":32028,"high":32028,"low":31163,"close":31297,"volume":2753},{"date":"2025-07-07","open":31192,"high":31356,"low":31014,"close":31356,"volume":961},{"date":"2025-07-08","open":31607,"high":31835,"low":31494,"close":31835,"volume":1223},{"date":"2025-07-09","open":32062,"high":32107,"low":31801,"close":32107,"volume":1675},{"date":"2025-07-10","open":31954,"high":32453,"low":31954,"close":32453,"volume":1721},{"date":"2025-07-11","open":32596,"high":32877,"low":32418,"close":32517,"volume":787},{"date":"2025-07-14","open":32494,"high":32685,"low":32459,"close":32685,"volume":1446},{"date":"2025-07-15","open":32685,"high":32803,"low":32562,"close":32803,"volume":919},{"date":"2025-07-16","open":32863,"high":32863,"low":32444,"close":32532,"volume":435},{"date":"2025-07-17","open":32774,"high":32774,"low":32250,"close":32685,"volume":798},{"date":"2025-07-18","open":32797,"high":32797,"low":32398,"close":32631,"volume":943},{"date":"2025-07-21","open":32647,"high":32788,"low":32647,"close":32769,"volume":894},{"date":"2025-07-22","open":32946,"high":32946,"low":32269,"close":32463,"volume":815},{"date":"2025-07-23","open":32448,"high":32448,"low":32160,"close":32408,"volume":911},{"date":"2025-07-24","open":32837,"high":33075,"low":32517,"close":32611,"volume":162},{"date":"2025-07-25","open":32647,"high":32724,"low":32567,"close":32724,"volume":190},{"date":"2025-07-28","open":32806,"high":32806,"low":32472,"close":32670,"volume":756},{"date":"2025-07-29","open":32733,"high":32990,"low":32483,"close":32971,"volume":1035},{"date":"2025-07-30","open":33041,"high":33382,"low":33001,"close":33308,"volume":2744},{"date":"2025-07-31","open":33570,"high":33570,"low":33016,"close":33229,"volume":956},{"date":"2025-08-01","open":32862,"high":32872,"low":31873,"close":31952,"volume":7062},{"date":"2025-08-04","open":31934,"high":32269,"low":31780,"close":32264,"volume":895},{"date":"2025-08-05","open":32690,"high":32793,"low":32452,"close":32759,"volume":776},{"date":"2025-08-06","open":32609,"high":32679,"low":32465,"close":32679,"volume":294},{"date":"2025-08-07","open":33036,"high":33036,"low":32714,"close":32907,"volume":3081},{"date":"2025-08-08","open":32907,"high":32986,"low":32714,"close":32714,"volume":2563},{"date":"2025-08-11","open":33007,"high":33007,"low":32719,"close":32857,"volume":443},{"date":"2025-08-12","open":32896,"high":33138,"low":32491,"close":32491,"volume":621},{"date":"2025-08-13","open":32817,"high":32862,"low":32676,"close":32862,"volume":226},{"date":"2025-08-14","open":32892,"high":33066,"low":32827,"close":32961,"volume":444},{"date":"2025-08-18","open":33016,"high":33016,"low":32540,"close":32565,"volume":1844},{"date":"2025-08-19","open":32254,"high":32473,"low":32170,"close":32170,"volume":2302},{"date":"2025-08-20","open":31872,"high":31907,"low":31500,"close":31907,"volume":769},{"date":"2025-08-21","open":31976,"high":32352,"low":31976,"close":32229,"volume":1506},{"date":"2025-08-22","open":32426,"high":32535,"low":32337,"close":32476,"volume":192},{"date":"2025-08-25","open":32823,"high":32823,"low":32577,"close":32734,"volume":978},{"date":"2025-08-26","open":32826,"high":32826,"low":32461,"close":32620,"volume":779},{"date":"2025-08-27","open":32717,"high":32717,"low":32440,"close":32674,"volume":682},{"date":"2025-08-28","open":32587,"high":32813,"low":32473,"close":32798,"volume":276},{"date":"2025-08-29","open":32791,"high":32846,"low":32585,"close":32620,"volume":270},{"date":"2025-09-01","open":32528,"high":32528,"low":32111,"close":32264,"volume":214},{"date":"2025-09-02","open":32342,"high":32402,"low":32342,"close":32402,"volume":22},{"date":"2025-09-03","open":32559,"high":32674,"low":32370,"close":32674,"volume":259},{"date":"2025-09-04","open":32710,"high":32838,"low":32622,"close":32838,"volume":232},{"date":"2025-09-05","open":32962,"high":32962,"low":32715,"close":32823,"volume":1748},{"date":"2025-09-08","open":32961,"high":33026,"low":32827,"close":33026,"volume":72},{"date":"2025-09-09","open":33185,"high":33333,"low":33002,"close":33333,"volume":845},{"date":"2025-09-10","open":33733,"high":33927,"low":33703,"close":33927,"volume":3395},{"date":"2025-09-11","open":34075,"high":34100,"low":33992,"close":34100,"volume":147},{"date":"2025-09-12","open":34683,"high":34723,"low":34393,"close":34723,"volume":1810},{"date":"2025-09-15","open":35035,"high":35035,"low":34733,"close":34862,"volume":1103},{"date":"2025-09-16","open":35105,"high":35298,"low":35040,"close":35288,"volume":840},{"date":"2025-09-17","open":35302,"high":35302,"low":34877,"close":35005,"volume":1017},{"date":"2025-09-18","open":35248,"high":35486,"low":35030,"close":35486,"volume":316},{"date":"2025-09-19","open":35515,"high":35515,"low":35130,"close":35263,"volume":664},{"date":"2025-09-22","open":35471,"high":35600,"low":35391,"close":35575,"volume":460},{"date":"2025-09-23","open":35574,"high":35694,"low":35510,"close":35674,"volume":706},{"date":"2025-09-24","open":35709,"high":35709,"low":35239,"close":35604,"volume":759},{"date":"2025-09-25","open":35510,"high":35584,"low":35322,"close":35584,"volume":1824},{"date":"2025-09-26","open":35284,"high":35284,"low":34461,"close":34679,"volume":1065},{"date":"2025-09-29","open":34797,"high":35164,"low":34797,"close":35164,"volume":798},{"date":"2025-09-30","open":35272,"high":35272,"low":35059,"close":35144,"volume":395},{"date":"2025-10-01","open":35367,"high":35401,"low":35245,"close":35401,"volume":99},{"date":"2025-10-02","open":35995,"high":36486,"low":35985,"close":36070,"volume":3281},{"date":"2025-10-10","open":37147,"high":37147,"low":36598,"close":37044,"volume":1477},{"date":"2025-10-13","open":36203,"high":36629,"low":36203,"close":36629,"volume":2350},{"date":"2025-10-14","open":36996,"high":37317,"low":36228,"close":36545,"volume":799},{"date":"2025-10-15","open":36812,"high":37515,"low":36802,"close":37515,"volume":517},{"date":"2025-10-16","open":37693,"high":38257,"low":37693,"close":38257,"volume":454},{"date":"2025-10-17","open":38226,"high":38834,"low":38186,"close":38415,"volume":1726},{"date":"2025-10-20","open":38584,"high":38980,"low":38163,"close":38980,"volume":873},{"date":"2025-10-21","open":39455,"high":39830,"low":39079,"close":39183,"volume":863},{"date":"2025-10-22","open":39357,"high":39806,"low":38827,"close":39806,"volume":3234},{"date":"2025-10-23","open":39326,"high":39905,"low":39079,"close":39445,"volume":1122},{"date":"2025-10-24","open":39935,"high":40252,"low":39775,"close":40252,"volume":1406},{"date":"2025-10-27","open":40915,"high":41290,"low":40881,"close":41231,"volume":1873},{"date":"2025-10-28","open":41250,"high":41250,"low":40715,"close":40999,"volume":864},{"date":"2025-10-29","open":41652,"high":41690,"low":41265,"close":41652,"volume":970},{"date":"2025-10-30","open":42439,"high":42439,"low":41617,"close":41905,"volume":1121},{"date":"2025-10-31","open":41801,"high":42217,"low":41652,"close":42217,"volume":881},{"date":"2025-11-03","open":42296,"high":43119,"low":42296,"close":43109,"volume":3039,"rsi_14":92.37,"sma_20":38988.25,"sma_60":35321.1,"sma_120":32703.37},{"date":"2025-11-04","open":43467,"high":43467,"low":42193,"close":42287,"volume":3406,"rsi_14":81.39,"sma_20":39345.35,"sma_60":35488.17,"sma_120":32835.98},{"date":"2025-11-05","open":41200,"high":41220,"low":39639,"close":40864,"volume":4447,"rsi_14":65.75,"sma_20":39618.6,"sma_60":35623.28,"sma_120":32956.79},{"date":"2025-11-06","open":42087,"high":42087,"low":40799,"close":41275,"volume":1621,"rsi_14":66.76,"sma_20":39878.9,"sma_60":35766.53,"sma_120":33078.43},{"date":"2025-11-07","open":40715,"high":41276,"low":39838,"close":40557,"volume":1963,"rsi_14":59.08,"sma_20":40054.5,"sma_60":35894.03,"sma_120":33194.91},{"date":"2025-11-10","open":40998,"high":41865,"low":40849,"close":41786,"volume":502,"rsi_14":63.4,"sma_20":40312.4,"sma_60":36045.25,"sma_120":33318.06},{"date":"2025-11-11","open":42092,"high":42783,"low":41801,"close":41945,"volume":414,"rsi_14":61.57,"sma_20":40582.5,"sma_60":36196.73,"sma_120":33444.08},{"date":"2025-11-12","open":42188,"high":42495,"low":41901,"close":42495,"volume":97,"rsi_14":66.15,"sma_20":40831.5,"sma_60":36363.45,"sma_120":33574.28},{"date":"2025-11-13","open":42434,"high":42832,"low":42405,"close":42817,"volume":1233,"rsi_14":64.33,"sma_20":41059.55,"sma_60":36529.38,"sma_120":33709.14},{"date":"2025-11-14","open":41672,"high":41802,"low":41142,"close":41186,"volume":1127,"rsi_14":49.77,"sma_20":41198.0,"sma_60":36666.47,"sma_120":33830.61},{"date":"2025-11-17","open":41920,"high":41920,"low":41577,"close":41915,"volume":133,"rsi_14":54.53,"sma_20":41344.8,"sma_60":36822.3,"sma_120":33956.02},{"date":"2025-11-18","open":41478,"high":41666,"low":40487,"close":40591,"volume":528,"rsi_14":45.08,"sma_20":41415.25,"sma_60":36962.68,"sma_120":34073.24},{"date":"2025-11-19","open":40587,"high":40587,"low":39556,"close":40329,"volume":682,"rsi_14":42.69,"sma_20":41441.45,"sma_60":37103.03,"sma_120":34188.32},{"date":"2025-11-20","open":40938,"high":41527,"low":40938,"close":41077,"volume":446,"rsi_14":44.92,"sma_20":41523.1,"sma_60":37250.52,"sma_120":34305.53},{"date":"2025-11-21","open":40835,"high":40835,"low":39338,"close":39580,"volume":1153,"rsi_14":35.08,"sma_20":41489.5,"sma_60":37368.9,"sma_120":34411.26},{"date":"2025-11-24","open":39817,"high":40145,"low":39406,"close":39684,"volume":1139,"rsi_14":38.29,"sma_20":41412.2,"sma_60":37484.77,"sma_120":34514.7},{"date":"2025-11-25","open":40557,"high":40557,"low":39373,"close":39655,"volume":488,"rsi_14":43.78,"sma_20":41344.95,"sma_60":37602.0,"sma_120":34613.78},{"date":"2025-11-26","open":39817,"high":40572,"low":39614,"close":40463,"volume":891,"rsi_14":45.98,"sma_20":41285.45,"sma_60":37731.78,"sma_120":34720.91},{"date":"2025-11-27","open":41038,"high":41241,"low":40740,"close":40814,"volume":580,"rsi_14":53.04,"sma_20":41248.75,"sma_60":37871.37,"sma_120":34833.87},{"date":"2025-11-28","open":41161,"high":41161,"low":40264,"close":40388,"volume":524,"rsi_14":44.39,"sma_20":41174.95,"sma_60":38006.72,"sma_120":34938.13},{"date":"2025-12-01","open":40795,"high":40795,"low":39957,"close":40264,"volume":1179,"rsi_14":42.84,"sma_20":41050.3,"sma_60":38145.95,"sma_120":35037.94},{"date":"2025-12-02","open":40572,"high":40963,"low":40572,"close":40963,"volume":823,"rsi_14":43.78,"sma_20":41002.05,"sma_60":38294.62,"sma_120":35139.63},{"date":"2025-12-03","open":41270,"high":41548,"low":40993,"close":41419,"volume":874,"rsi_14":44.59,"sma_20":41047.9,"sma_60":38446.38,"sma_120":35243.02},{"date":"2025-12-04","open":41454,"high":41454,"low":40894,"close":41434,"volume":70,"rsi_14":53.84,"sma_20":41073.95,"sma_60":38595.72,"sma_120":35343.57},{"date":"2025-12-05","open":41355,"high":42197,"low":41181,"close":42197,"volume":431,"rsi_14":54.07,"sma_20":41174.45,"sma_60":38758.13,"sma_120":35450.63},{"date":"2025-12-08","open":42356,"high":42718,"low":41905,"close":42718,"volume":170,"rsi_14":67.38,"sma_20":41239.7,"sma_60":38925.9,"sma_120":35562.88},{"date":"2025-12-09","open":42252,"high":42544,"low":42232,"close":42341,"volume":628,"rsi_14":66.3,"sma_20":41278.0,"sma_60":39082.23,"sma_120":35668.09},{"date":"2025-12-10","open":42311,"high":42683,"low":42299,"close":42520,"volume":71,"rsi_14":63.46,"sma_20":41297.85,"sma_60":39231.65,"sma_120":35775.21},{"date":"2025-12-11","open":42658,"high":42733,"low":42128,"close":42356,"volume":176,"rsi_14":79.1,"sma_20":41293.3,"sma_60":39375.45,"sma_120":35878.91},{"date":"2025-12-12","open":42381,"high":42653,"low":42381,"close":42653,"volume":278,"rsi_14":79.83,"sma_20":41385.35,"sma_60":39513.85,"sma_120":35983.53},{"date":"2025-12-15","open":41573,"high":42292,"low":41573,"close":42098,"volume":173,"rsi_14":72.93,"sma_20":41412.9,"sma_60":39640.6,"sma_120":36081.47},{"date":"2025-12-16","open":41637,"high":41637,"low":41042,"close":41042,"volume":1217,"rsi_14":57.35,"sma_20":41453.4,"sma_60":39742.5,"sma_120":36169.47},{"date":"2025-12-17","open":41404,"high":41697,"low":41122,"close":41697,"volume":90,"rsi_14":57.02,"sma_20":41540.05,"sma_60":39860.12,"sma_120":36256.18},{"date":"2025-12-18","open":41082,"high":41261,"low":40775,"close":41008,"volume":254,"rsi_14":54.73,"sma_20":41554.5,"sma_60":39958.15,"sma_120":36335.91},{"date":"2025-12-19","open":41434,"high":41598,"low":41047,"close":41325,"volume":357,"rsi_14":57.87,"sma_20":41659.85,"sma_60":40065.22,"sma_120":36420.64},{"date":"2025-12-22","open":41959,"high":42103,"low":41890,"close":42098,"volume":2553,"rsi_14":58.33,"sma_20":41798.95,"sma_60":40180.1,"sma_120":36514.52},{"date":"2025-12-23","open":42217,"high":42440,"low":42192,"close":42346,"volume":93,"rsi_14":57.01,"sma_20":41952.05,"sma_60":40297.48,"sma_120":36608.83},{"date":"2025-12-24","open":42351,"high":42450,"low":42133,"close":42252,"volume":96,"rsi_14":56.12,"sma_20":42060.0,"sma_60":40414.45,"sma_120":36700.33},{"date":"2025-12-26","open":42475,"high":42475,"low":42252,"close":42272,"volume":1876,"rsi_14":50.63,"sma_20":42133.5,"sma_60":40532.08,"sma_120":36794.46},{"date":"2025-12-29","open":42534,"high":43238,"low":42534,"close":43129,"volume":1030,"rsi_14":53.28,"sma_20":42271.75,"sma_60":40679.23,"sma_120":36892.09},{"date":"2025-12-30","open":43313,"high":43417,"low":43278,"close":43397,"volume":650,"rsi_14":58.55,"sma_20":42429.75,"sma_60":40822.77,"sma_120":36996.09},{"date":"2026-01-02","open":43655,"high":44334,"low":43268,"close":44334,"volume":619,"rsi_14":63.09,"sma_20":42599.75,"sma_60":40982.38,"sma_120":37107.47},{"date":"2026-01-05","open":45295,"high":45692,"low":45102,"close":45692,"volume":1704,"rsi_14":70.53,"sma_20":42815.25,"sma_60":41160.58,"sma_120":37226.28},{"date":"2026-01-06","open":45563,"high":46376,"low":45315,"close":46366,"volume":1447,"rsi_14":71.84,"sma_20":43064.0,"sma_60":41338.95,"sma_120":37348.49},{"date":"2026-01-07","open":47243,"high":47243,"low":46212,"close":46887,"volume":1470,"rsi_14":78.28,"sma_20":43300.5,"sma_60":41509.82,"sma_120":37472.19},{"date":"2026-01-08","open":46654,"high":47348,"low":46654,"close":46842,"volume":406,"rsi_14":88.9,"sma_20":43508.5,"sma_60":41686.87,"sma_120":37594.98},{"date":"2026-01-09","open":46594,"high":47090,"low":46346,"close":47090,"volume":416,"rsi_14":88.26,"sma_20":43748.0,"sma_60":41869.5,"sma_120":37718.47},{"date":"2026-01-12","open":47576,"high":47749,"low":47189,"close":47357,"volume":962,"rsi_14":97.91,"sma_20":43992.0,"sma_60":42040.45,"sma_120":37843.22},{"date":"2026-01-13","open":47576,"high":48339,"low":47576,"close":48339,"volume":758,"rsi_14":98.1,"sma_20":44293.75,"sma_60":42215.53,"sma_120":37978.47},{"date":"2026-01-14","open":47972,"high":48656,"low":47972,"close":48656,"volume":233,"rsi_14":97.97,"sma_20":44596.5,"sma_60":42393.28,"sma_120":38115.12},{"date":"2026-01-15","open":48547,"high":49221,"low":48547,"close":49206,"volume":383,"rsi_14":98.06,"sma_20":44955.0,"sma_60":42570.9,"sma_120":38256.84},{"date":"2026-01-16","open":49335,"high":49821,"low":49335,"close":49633,"volume":386,"rsi_14":99.4,"sma_20":45388.25,"sma_60":42752.3,"sma_120":38401.0},{"date":"2026-01-19","open":49697,"high":50485,"low":49538,"close":50485,"volume":1237,"rsi_14":99.46,"sma_20":45831.5,"sma_60":42937.67,"sma_120":38554.87},{"date":"2026-01-20","open":50421,"high":50679,"low":49806,"close":50237,"volume":491,"rsi_14":96.2,"sma_20":46297.0,"sma_60":43124.87,"sma_120":38707.11},{"date":"2026-01-21","open":49489,"high":50391,"low":49489,"close":50391,"volume":417,"rsi_14":96.14,"sma_20":46754.25,"sma_60":43301.2,"sma_120":38858.95},{"date":"2026-01-22","open":50897,"high":51546,"low":50817,"close":50817,"volume":2201,"rsi_14":95.86,"sma_20":47194.0,"sma_60":43468.38,"sma_120":39013.44},{"date":"2026-01-23","open":51333,"high":51536,"low":50664,"close":51189,"volume":867,"rsi_14":95.19,"sma_20":47640.0,"sma_60":43645.67,"sma_120":39171.49},{"date":"2026-01-26","open":51625,"high":51625,"low":50758,"close":50921,"volume":1619,"rsi_14":90.13,"sma_20":48077.25,"sma_60":43807.57,"sma_120":39324.79},{"date":"2026-01-27","open":51016,"high":52369,"low":50208,"close":52369,"volume":535,"rsi_14":91.52,"sma_20":48586.5,"sma_60":43989.58,"sma_120":39487.45},{"date":"2026-01-28","open":52864,"high":53162,"low":52651,"close":52998,"volume":749,"rsi_14":92.83,"sma_20":49084.25,"sma_60":44176.98,"sma_120":39656.06},{"date":"2026-01-29","open":53480,"high":53798,"low":52084,"close":53798,"volume":2019,"rsi_14":93.23,"sma_20":49602.75,"sma_60":44360.93,"sma_120":39841.02},{"date":"2026-01-30","open":53744,"high":54474,"low":53624,"close":54106,"volume":769,"rsi_14":93.27,"sma_20":50089.5,"sma_60":44563.77,"sma_120":40025.97},{"date":"2026-02-02","open":53023,"high":53356,"low":50673,"close":50996,"volume":3236,"rsi_14":63.0,"sma_20":50351.25,"sma_60":44738.13,"sma_120":40180.71},{"date":"2026-02-03","open":52755,"high":54449,"low":52531,"close":54449,"volume":3708,"rsi_14":71.97,"sma_20":50752.75,"sma_60":44963.57,"sma_120":40365.05},{"date":"2026-02-04","open":54171,"high":55189,"low":54171,"close":55149,"volume":1286,"rsi_14":72.29,"sma_20":51163.25,"sma_60":45212.73,"sma_120":40553.38},{"date":"2026-02-05","open":54215,"high":54499,"low":52914,"close":52914,"volume":619,"rsi_14":60.64,"sma_20":51463.5,"sma_60":45403.9,"sma_120":40724.57},{"date":"2026-02-06","open":51667,"high":52502,"low":50425,"close":52233,"volume":5538,"rsi_14":55.55,"sma_20":51717.0,"sma_60":45581.0,"sma_120":40888.87},{"date":"2026-02-09","open":54643,"high":54643,"low":54345,"close":54449,"volume":1507,"rsi_14":62.28,"sma_20":52068.5,"sma_60":45786.12,"sma_120":41074.78},{"date":"2026-02-10","open":54886,"high":54896,"low":54365,"close":54519,"volume":1271,"rsi_14":62.09,"sma_20":52374.0,"sma_60":45987.02,"sma_120":41258.2},{"date":"2026-02-11","open":54519,"high":55209,"low":54121,"close":55045,"volume":846,"rsi_14":62.31,"sma_20":52690.0,"sma_60":46223.95,"sma_120":41445.21},{"date":"2026-02-12","open":55994,"high":56575,"low":55592,"close":56486,"volume":955,"rsi_14":64.58,"sma_20":53050.75,"sma_60":46472.88,"sma_120":41647.59},{"date":"2026-02-13","open":56923,"high":57082,"low":56337,"close":56645,"volume":1951,"rsi_14":65.88,"sma_20":53398.0,"sma_60":46746.55,"sma_120":41854.62},{"date":"2026-02-19","open":58140,"high":58418,"low":57802,"close":58274,"volume":960,"rsi_14":66.22,"sma_20":53784.25,"sma_60":47051.93,"sma_120":42077.48},{"date":"2026-02-20","open":58349,"high":59705,"low":58349,"close":59660,"volume":1685,"rsi_14":67.59,"sma_20":54252.75,"sma_60":47368.08,"sma_120":42309.3},{"date":"2026-02-23","open":60555,"high":60753,"low":59616,"close":59889,"volume":1607,"rsi_14":66.79,"sma_20":54725.0,"sma_60":47713.03,"sma_120":42540.97},{"date":"2026-02-24","open":59939,"high":61340,"low":59382,"close":61335,"volume":1339,"rsi_14":68.75,"sma_20":55248.5,"sma_60":48080.48,"sma_120":42782.62},{"date":"2026-02-25","open":61667,"high":63113,"low":61643,"close":62442,"volume":3796,"rsi_14":83.12,"sma_20":55809.0,"sma_60":48467.02,"sma_120":43034.51},{"date":"2026-02-26","open":63118,"high":65016,"low":62895,"close":65006,"volume":1982,"rsi_14":82.21,"sma_20":56512.0,"sma_60":48883.08,"sma_120":43307.43},{"date":"2026-02-27","open":63973,"high":65284,"low":63362,"close":64524,"volume":946,"rsi_14":78.99,"sma_20":57117.75,"sma_60":49279.25,"sma_120":43575.31},{"date":"2026-03-03","open":63491,"high":63680,"low":59695,"close":59695,"volume":3646,"rsi_14":66.71,"sma_20":57429.45,"sma_60":49595.15,"sma_120":43800.93},{"date":"2026-03-04","open":56854,"high":59367,"low":51985,"close":52621,"volume":9145,"rsi_14":50.1,"sma_20":57353.2,"sma_60":49795.23,"sma_120":43970.59},{"date":"2026-03-05","open":56844,"high":58781,"low":56744,"close":57768,"volume":5511,"rsi_14":55.19,"sma_20":57518.8,"sma_60":50069.35,"sma_120":44181.98},{"date":"2026-03-06","open":56908,"high":57529,"low":55666,"close":57484,"volume":779,"rsi_14":54.54,"sma_20":57826.7,"sma_60":50331.07,"sma_120":44388.72},{"date":"2026-03-09","open":53620,"high":54772,"low":52501,"close":53669,"volume":6321,"rsi_14":47.3,"sma_20":57770.1,"sma_60":50528.95,"sma_120":44562.33},{"date":"2026-03-10","open":56759,"high":57539,"low":55895,"close":57077,"volume":1397,"rsi_14":50.33,"sma_20":57848.65,"sma_60":50770.8,"sma_120":44764.47},{"date":"2026-03-11","open":58488,"high":59114,"low":57629,"close":57912,"volume":2101,"rsi_14":51.3,"sma_20":58081.45,"sma_60":51017.82,"sma_120":44971.86},{"date":"2026-03-12","open":57525,"high":57868,"low":56884,"close":57271,"volume":662,"rsi_14":47.95,"sma_20":58316.4,"sma_60":51260.47,"sma_120":45171.35},{"date":"2026-03-13","open":55921,"high":56904,"low":55508,"close":56337,"volume":464,"rsi_14":44.42,"sma_20":58393.15,"sma_60":51484.55,"sma_120":45358.1},{"date":"2026-03-16","open":56810,"high":57157,"low":56123,"close":57157,"volume":1171,"rsi_14":45.39,"sma_20":58507.4,"sma_60":51725.05,"sma_120":45550.25},{"date":"2026-03-17","open":58667,"high":58767,"low":58130,"close":58130,"volume":2739,"rsi_14":44.6,"sma_20":58643.85,"sma_60":51976.78,"sma_120":45745.32},{"date":"2026-03-18","open":59779,"high":61116,"low":59522,"close":61116,"volume":2472,"rsi_14":47.54,"sma_20":58857.1,"sma_60":52287.62,"sma_120":45964.11},{"date":"2026-03-19","open":59517,"high":60038,"low":59079,"close":59452,"volume":946,"rsi_14":41.3,"sma_20":58979.15,"sma_60":52588.47,"sma_120":46165.48},{"date":"2026-03-20","open":59616,"high":59998,"low":59447,"close":59561,"volume":256,"rsi_14":42.07,"sma_20":59024.65,"sma_60":52880.13,"sma_120":46370.12},{"date":"2026-03-23","open":57410,"high":57420,"low":55616,"close":55885,"volume":1339,"rsi_14":44.11,"sma_20":58816.6,"sma_60":53122.12,"sma_120":46540.13},{"date":"2026-03-24","open":57987,"high":57987,"low":55596,"close":57425,"volume":880,"rsi_14":58.95,"sma_20":58674.05,"sma_60":53384.43,"sma_120":46724.82},{"date":"2026-03-25","open":58657,"high":59139,"low":58120,"close":58120,"volume":685,"rsi_14":50.79,"sma_20":58493.5,"sma_60":53645.33,"sma_120":46912.72},{"date":"2026-03-26","open":57798,"high":57798,"low":56178,"close":56178,"volume":638,"rsi_14":47.28,"sma_20":58160.1,"sma_60":53869.7,"sma_120":47083.59},{"date":"2026-03-27","open":54742,"high":56356,"low":53877,"close":55900,"volume":635,"rsi_14":55.44,"sma_20":57683.8,"sma_60":54091.02,"sma_120":47252.73},{"date":"2026-03-30","open":53560,"high":54501,"low":53555,"close":54325,"volume":456,"rsi_14":42.63,"sma_20":57153.0,"sma_60":54285.75,"sma_120":47408.92},{"date":"2026-03-31","open":53083,"high":54122,"low":52139,"close":52139,"volume":1268,"rsi_14":35.58,"sma_20":56775.15,"sma_60":54429.62,"sma_120":47554.43},{"date":"2026-04-01","open":54667,"high":56764,"low":54559,"close":56595,"volume":718,"rsi_14":48.58,"sma_20":56973.85,"sma_60":54643.27,"sma_120":47733.02},{"date":"2026-04-02","open":57554,"high":57554,"low":53575,"close":53997,"volume":1429,"rsi_14":45.41,"sma_20":56785.3,"sma_60":54797.87,"sma_120":47890.12},{"date":"2026-04-03","open":55070,"high":55785,"low":55070,"close":55770,"volume":349,"rsi_14":47.38,"sma_20":56699.6,"sma_60":54959.18,"sma_120":48059.88},{"date":"2026-04-06","open":56218,"high":56709,"low":55880,"close":56357,"volume":1418,"rsi_14":47.33,"sma_20":56852.2,"sma_60":55125.02,"sma_120":48231.98},{"date":"2026-04-07","open":57226,"high":57753,"low":56078,"close":56739,"volume":1331,"rsi_14":41.59,"sma_20":56853.65,"sma_60":55288.52,"sma_120":48399.17},{"date":"2026-04-08","open":60316,"high":60997,"low":56739,"close":60873,"volume":2988,"rsi_14":53.45,"sma_20":57021.35,"sma_60":55522.1,"sma_120":48604.48},{"date":"2026-04-09","open":60261,"high":60430,"low":59536,"close":59596,"volume":165,"rsi_14":50.76,"sma_20":57156.9,"sma_60":55730.1,"sma_120":48799.8},{"date":"2026-04-10","open":60813,"high":61076,"low":60445,"close":60445,"volume":2026,"rsi_14":60.03,"sma_20":57381.9,"sma_60":55947.85,"sma_120":48994.15},{"date":"2026-04-13","open":59631,"high":60182,"low":59601,"close":59809,"volume":1830,"rsi_14":55.83,"sma_20":57533.9,"sma_60":56138.43,"sma_120":49176.98},{"date":"2026-04-14","open":61633,"high":62149,"low":61538,"close":61538,"volume":875,"rsi_14":57.69,"sma_20":57724.2,"sma_60":56352.68,"sma_120":49372.98},{"date":"2026-04-15","open":63506,"high":63893,"low":62944,"close":62981,"volume":719,"rsi_14":64.81,"sma_20":57837.8,"sma_60":56581.88,"sma_120":49576.39},{"date":"2026-04-16","open":63650,"high":64310,"low":63520,"close":64082,"volume":1714,"rsi_14":67.08,"sma_20":58090.0,"sma_60":56822.38,"sma_120":49787.34},{"date":"2026-04-17","open":64335,"high":64350,"low":63645,"close":63968,"volume":1116,"rsi_14":71.21,"sma_20":58331.0,"sma_60":57046.63,"sma_120":49992.15},{"date":"2026-04-20","open":64335,"high":64857,"low":63968,"close":64261,"volume":1108,"rsi_14":78.74,"sma_20":58770.55,"sma_60":57279.97,"sma_120":50202.42},{"date":"2026-04-21","open":65284,"high":65970,"low":65284,"close":65870,"volume":2221,"rsi_14":75.56,"sma_20":59214.1,"sma_60":57537.72,"sma_120":50419.46},{"date":"2026-04-22","open":66124,"high":66372,"low":65369,"close":66372,"volume":2654,"rsi_14":87.92,"sma_20":59648.15,"sma_60":57796.72,"sma_120":50632.55},{"date":"2026-04-23","open":67241,"high":67738,"low":65095,"close":66670,"volume":2257,"rsi_14":86.76,"sma_20":60194.3,"sma_60":58054.47,"sma_120":50850.07},{"date":"2026-04-24","open":66779,"high":66978,"low":66362,"close":66839,"volume":289,"rsi_14":86.06,"sma_20":60762.85,"sma_60":58319.55,"sma_120":51063.56},{"date":"2026-04-27","open":67798,"high":68608,"low":67584,"close":68245,"volume":1612,"rsi_14":86.97,"sma_20":61480.9,"sma_60":58583.88,"sma_120":51286.73},{"date":"2026-04-28","open":68354,"high":69313,"low":68354,"close":68479,"volume":543,"rsi_14":82.62,"sma_20":62320.05,"sma_60":58841.55,"sma_120":51509.27},{"date":"2026-04-29","open":68484,"high":69048,"low":68229,"close":69048,"volume":1882,"rsi_14":92.92,"sma_20":62946.85,"sma_60":59091.3,"sma_120":51726.12},{"date":"2026-04-30","open":69193,"high":69462,"low":68249,"close":68503,"volume":1226,"rsi_14":87.44,"sma_20":63676.3,"sma_60":59326.8,"sma_120":51945.28},{"date":"2026-05-04","open":69542,"high":71512,"low":69542,"close":71445,"volume":1009,"rsi_14":94.78,"sma_20":64464.35,"sma_60":59663.55,"sma_120":52200.84},{"date":"2026-05-06","open":74471,"high":76609,"low":74446,"close":76314,"volume":2516,"rsi_14":95.82,"sma_20":65448.6,"sma_60":60023.63,"sma_120":52493.6},{"date":"2026-05-07","open":77887,"high":77887,"low":75161,"close":77193,"volume":2644,"rsi_14":95.66,"sma_20":66457.6,"sma_60":60386.63,"sma_120":52799.68},{"date":"2026-05-08","open":75835,"high":77503,"low":75800,"close":77488,"volume":1933,"rsi_14":95.42,"sma_20":67273.35,"sma_60":60792.05,"sma_120":53097.97},{"date":"2026-05-11","open":79995,"high":81718,"low":79706,"close":80899,"volume":2882,"rsi_14":96.92,"sma_20":68324.1,"sma_60":61265.8,"sma_120":53423.4},{"date":"2026-05-12","open":82686,"high":82686,"low":76199,"close":78996,"volume":1987,"rsi_14":87.32,"sma_20":69236.85,"sma_60":61670.63,"sma_120":53728.38},{"date":"2026-05-13","open":77053,"high":81223,"low":76449,"close":81223,"volume":2339,"rsi_14":87.7,"sma_20":70293.1,"sma_60":62111.47,"sma_120":54049.24},{"date":"2026-05-14","open":81368,"high":82601,"low":81123,"close":82077,"volume":900,"rsi_14":87.92,"sma_20":71305.1,"sma_60":62557.72,"sma_120":54390.83},{"date":"2026-05-15","open":82342,"high":83011,"low":76199,"close":77812,"volume":2728,"rsi_14":72.28,"sma_20":72031.0,"sma_60":62908.63,"sma_120":54690.76},{"date":"2026-05-18","open":76089,"high":78701,"low":74006,"close":77887,"volume":2812,"rsi_14":72.17,"sma_20":72705.25,"sma_60":63258.13,"sma_120":55002.34},{"date":"2026-05-19","open":76804,"high":76879,"low":73412,"close":75211,"volume":1594,"rsi_14":63.01,"sma_20":73251.25,"sma_60":63535.63,"sma_120":55293.78},{"date":"2026-05-20","open":75325,"high":77013,"low":71914,"close":74751,"volume":3196,"rsi_14":61.54,"sma_20":73759.5,"sma_60":63782.22,"sma_120":55575.15},{"date":"2026-05-21","open":77103,"high":80688,"low":77103,"close":80464,"volume":1784,"rsi_14":68.35,"sma_20":74472.75,"sma_60":64120.3,"sma_120":55916.67},{"date":"2026-05-22","open":81153,"high":81403,"low":80334,"close":81293,"volume":594,"rsi_14":70.37,"sma_20":75202.25,"sma_60":64447.97,"sma_120":56264.22},{"date":"2026-05-26","open":83316,"high":84026,"low":82637,"close":83241,"volume":602,"rsi_14":69.4,"sma_20":76014.25,"sma_60":64789.55,"sma_120":56628.28},{"date":"2026-05-27","open":83240,"high":87246,"low":83240,"close":85483,"volume":1159,"rsi_14":66.5,"sma_20":76930.0,"sma_60":65125.55,"sma_120":57004.32},{"date":"2026-05-28","open":85283,"high":85283,"low":81193,"close":84534,"volume":1068,"rsi_14":63.18,"sma_20":77727.5,"sma_60":65453.8,"sma_120":57366.53},{"date":"2026-05-29","open":86956,"high":87445,"low":85907,"close":87181,"volume":711,"rsi_14":66.05,"sma_20":78645.75,"sma_60":65913.65,"sma_120":57754.4},{"date":"2026-06-01","open":87181,"high":95669,"low":87181,"close":91191,"volume":901,"rsi_14":66.71,"sma_20":79754.25,"sma_60":66558.32,"sma_120":58176.78},{"date":"2026-06-02","open":91492,"high":91592,"low":86847,"close":90792,"volume":1586,"rsi_14":70.13,"sma_20":80870.0,"sma_60":67110.53,"sma_120":58589.94},{"date":"2026-06-04","open":89409,"high":90143,"low":88590,"close":89334,"volume":1289,"rsi_14":64.22,"sma_20":81765.5,"sma_60":67643.15,"sma_120":58987.11},{"date":"2026-06-05","open":86498,"high":86657,"low":83192,"close":84400,"volume":2086,"rsi_14":53.56,"sma_20":82170.25,"sma_60":68157.02,"sma_120":59342.98},{"date":"2026-06-08","open":77229,"high":80899,"low":75581,"close":76859,"volume":706,"rsi_14":48.67,"sma_20":82153.5,"sma_60":68488.25,"sma_120":59629.53},{"date":"2026-06-09","open":80429,"high":83670,"low":78686,"close":83655,"volume":586,"rsi_14":56.77,"sma_20":82462.25,"sma_60":68918.98,"sma_120":59968.4},{"date":"2026-06-10","open":82043,"high":82043,"low":78068,"close":80215,"volume":181,"rsi_14":55.77,"sma_20":82428.0,"sma_60":69303.0,"sma_120":60281.73},{"date":"2026-06-11","open":77547,"high":80214,"low":76459,"close":79600,"volume":2615,"rsi_14":55.57,"sma_20":82458.25,"sma_60":69692.33,"sma_120":60588.44},{"date":"2026-06-12","open":85573,"high":86941,"low":83850,"close":84529,"volume":855,"rsi_14":54.76,"sma_20":82623.75,"sma_60":70150.25,"sma_120":60937.65},{"date":"2026-06-15","open":87420,"high":91737,"low":84037,"close":88160,"volume":1150,"rsi_14":57.54,"sma_20":82928.25,"sma_60":70652.52,"sma_120":61314.65},{"date":"2026-06-16","open":89863,"high":90182,"low":88426,"close":89873,"volume":486,"rsi_14":57.32,"sma_20":83532.0,"sma_60":71133.6,"sma_120":61710.61},{"date":"2026-06-17","open":89638,"high":91655,"low":89278,"close":91331,"volume":770,"rsi_14":56.57,"sma_20":84205.0,"sma_60":71666.75,"sma_120":62127.61},{"date":"2026-06-18","open":91581,"high":94048,"low":91581,"close":94048,"volume":1504,"rsi_14":60.28,"sma_20":85148.0,"sma_60":72243.42,"sma_120":62561.78},{"date":"2026-06-19","open":95985,"high":97905,"low":91640,"close":94078,"volume":1695,"rsi_14":57.9,"sma_20":86115.5,"sma_60":72881.85,"sma_120":63001.98},{"date":"2026-06-22","open":90921,"high":95546,"low":90921,"close":93948,"volume":4655,"rsi_14":53.46,"sma_20":86790.5,"sma_60":73492.45,"sma_120":63438.44},{"date":"2026-06-23","open":94848,"high":94848,"low":84700,"close":85109,"volume":1066,"rsi_14":44.11,"sma_20":86981.5,"sma_60":73943.97,"sma_120":63794.65},{"date":"2026-06-24","open":86042,"high":88495,"low":83580,"close":87821,"volume":3315,"rsi_14":48.47,"sma_20":87210.75,"sma_60":74473.1,"sma_120":64171.4},{"date":"2026-06-25","open":92450,"high":92960,"low":91367,"close":92855,"volume":2012,"rsi_14":58.53,"sma_20":87579.75,"sma_60":75090.87,"sma_120":64590.94},{"date":"2026-06-26","open":90791,"high":90791,"low":84629,"close":87286,"volume":567,"rsi_14":60.95,"sma_20":87717.5,"sma_60":75641.97,"sma_120":64963.86},{"date":"2026-06-29","open":86741,"high":87356,"low":84399,"close":87251,"volume":257,"rsi_14":54.4,"sma_20":87721.0,"sma_60":76228.93,"sma_120":65329.28},{"date":"2026-06-30","open":87267,"high":89314,"low":85084,"close":88305,"volume":1939,"rsi_14":60.52,"sma_20":87576.5,"sma_60":76759.2,"sma_120":65701.23},{"date":"2026-07-01","open":88146,"high":88830,"low":84120,"close":85978,"volume":1441,"rsi_14":57.94,"sma_20":87335.5,"sma_60":77293.93,"sma_120":66045.9},{"date":"2026-07-02","open":81737,"high":83555,"low":78806,"close":78806,"volume":962,"rsi_14":43.25,"sma_20":86808.5,"sma_60":77679.45,"sma_120":66319.32},{"date":"2026-07-03","open":78806,"high":83595,"low":76409,"close":83121,"volume":1397,"rsi_14":44.15,"sma_20":86744.5,"sma_60":78121.12,"sma_120":66623.07},{"date":"2026-07-06","open":85503,"high":85937,"low":81732,"close":83056,"volume":2264,"rsi_14":41.78,"sma_20":87054.75,"sma_60":78555.28,"sma_120":66921.9},{"date":"2026-07-07","open":81409,"high":81409,"low":76724,"close":78557,"volume":434,"rsi_14":35.65,"sma_20":86799.5,"sma_60":78845.03,"sma_120":67183.57},{"date":"2026-07-08","open":76998,"high":80129,"low":74391,"close":74701,"volume":2298,"rsi_14":28.8,"sma_20":86523.5,"sma_60":79091.87,"sma_120":67410.98},{"date":"2026-07-09","open":77129,"high":77728,"low":73273,"close":75201,"volume":566,"rsi_14":29.53,"sma_20":86303.25,"sma_60":79332.78,"sma_120":67640.32},{"date":"2026-07-10","open":77907,"high":79250,"low":77332,"close":78616,"volume":1854,"rsi_14":34.48,"sma_20":86007.25,"sma_60":79641.37,"sma_120":67889.9},{"date":"2026-07-13","open":81149,"high":81149,"low":70861,"close":70861,"volume":2234,"rsi_14":35.25,"sma_20":85141.25,"sma_60":79791.53,"sma_120":68072.11},{"date":"2026-07-14","open":68913,"high":71714,"low":66765,"close":70561,"volume":2716,"rsi_14":31.2,"sma_20":84174.5,"sma_60":79912.5,"sma_120":68247.19},{"date":"2026-07-15","open":75730,"high":76654,"low":74667,"close":75121,"volume":2336,"rsi_14":30.48,"sma_20":83363.0,"sma_60":80091.08,"sma_120":68456.73},{"date":"2026-07-16","open":70760,"high":71070,"low":69816,"close":70206,"volume":307,"rsi_14":30.92,"sma_20":82169.5,"sma_60":80189.58,"sma_120":68618.11},{"date":"2026-07-20","open":67935,"high":70527,"low":67026,"close":67540,"volume":1454,"rsi_14":29.21,"sma_20":80841.0,"sma_60":80238.67,"sma_120":68759.32},{"date":"2026-07-21","open":67031,"high":70562,"low":66801,"close":69882,"volume":540,"rsi_14":31.08,"sma_20":79636.25,"sma_60":80299.83,"sma_120":68918.77},{"date":"2026-07-22","open":73907,"high":73952,"low":70441,"close":70441,"volume":1545,"rsi_14":33.44,"sma_20":78902.0,"sma_60":80361.92,"sma_120":69079.32},{"date":"2026-07-23","open":72578,"high":72943,"low":72019,"close":72938,"volume":83,"rsi_14":43.05,"sma_20":78157.0,"sma_60":80460.67,"sma_120":69257.57},{"date":"2026-07-24","open":71406,"high":71645,"low":68839,"close":69123,"volume":136,"rsi_14":33.23,"sma_20":76969.0,"sma_60":80492.92,"sma_120":69406.23},{"date":"2026-07-27","open":69528,"high":69997,"low":68319,"close":69767,"volume":239,"rsi_14":34.3,"sma_20":76092.0,"sma_60":80512.33,"sma_120":69548.11},{"date":"2026-07-28","open":64674,"high":64674,"low":62221,"close":62221,"volume":756,"rsi_14":32.0,"sma_20":74839.0,"sma_60":80401.92,"sma_120":69621.73},{"date":"2026-07-29","open":63794,"high":64188,"low":54470,"close":58830,"volume":1919,"rsi_14":32.28,"sma_20":73360.0,"sma_60":80230.25,"sma_120":69660.77},{"date":"2026-07-30","open":59150,"high":61400,"low":57500,"close":57590,"volume":1026,"rsi_14":30.66,"sma_20":71935.5,"sma_60":80047.0,"sma_120":69686.9},{"date":"2026-07-31","open":64580,"high":68720,"low":64300,"close":68720,"volume":2447,"rsi_14":40.66,"sma_20":71426.5,"sma_60":80000.17,"sma_120":69831.86},{"date":"2026-08-03","open":64780,"high":65555,"low":64265,"close":64305,"volume":1906,"rsi_14":43.38,"sma_20":70480.75,"sma_60":79798.5,"sma_120":69911.07},{"date":"2026-08-04","open":64625,"high":65570,"low":63000,"close":65570,"volume":289,"rsi_14":45.03,"sma_20":69601.5,"sma_60":79603.25,"sma_120":69994.94},{"date":"2026-08-05","open":68480,"high":68800,"low":67675,"close":68320,"volume":609,"rsi_14":43.01,"sma_20":69085.0,"sma_60":79448.92,"sma_120":70120.48},{"date":"2026-08-06","open":66270,"high":66340,"low":64655,"close":64905,"volume":374,"rsi_14":44.36,"sma_20":68590.75,"sma_60":79180.75,"sma_120":70223.27},{"date":"2026-08-07","open":66145,"high":66145,"low":63945,"close":64810,"volume":234,"rsi_14":46.89,"sma_20":68066.75,"sma_60":78942.75,"sma_120":70306.69},{"date":"2026-08-10","open":64805,"high":65455,"low":64805,"close":65365,"volume":49,"rsi_14":44.79,"sma_20":67353.45,"sma_60":78594.42,"sma_120":70350.54},{"date":"2026-08-11","open":64550,"high":66200,"low":64500,"close":65740,"volume":57,"rsi_14":44.55,"sma_20":67097.45,"sma_60":78322.13,"sma_120":70436.71},{"date":"2026-08-12","open":67025,"high":68695,"low":67025,"close":68295,"volume":667,"rsi_14":44.63,"sma_20":66984.15,"sma_60":78163.52,"sma_120":70532.08},{"date":"2026-08-13","open":70520,"high":70940,"low":70025,"close":70905,"volume":167,"rsi_14":52.12,"sma_20":66773.4,"sma_60":78047.15,"sma_120":70647.88},{"date":"2026-08-14","open":71615,"high":72010,"low":70905,"close":72005,"volume":240,"rsi_14":52.64,"sma_20":66863.35,"sma_60":77993.73,"sma_120":70759.17},{"date":"2026-08-18","open":73430,"high":74475,"low":70645,"close":70645,"volume":1777,"rsi_14":61.62,"sma_20":67018.65,"sma_60":77925.3,"sma_120":70847.5},{"date":"2026-08-19","open":68075,"high":68075,"low":66645,"close":66645,"volume":607,"rsi_14":60.6,"sma_20":66856.85,"sma_60":77694.98,"sma_120":70900.58},{"date":"2026-08-20","open":69980,"high":71270,"low":69980,"close":70470,"volume":606,"rsi_14":66.32,"sma_20":66858.3,"sma_60":77514.6,"sma_120":70973.42},{"date":"2026-08-21","open":70455,"high":71530,"low":70435,"close":71100,"volume":1041,"rsi_14":54.11,"sma_20":66766.4,"sma_60":77312.27,"sma_120":71042.21},{"date":"2026-08-24","open":71060,"high":71060,"low":68930,"close":69405,"volume":19336,"rsi_14":59.72,"sma_20":66780.55,"sma_60":77044.3,"sma_120":71075.38},{"date":"2026-08-25","open":67730,"high":69450,"low":67305,"close":69450,"volume":101,"rsi_14":57.76,"sma_20":66764.75,"sma_60":76792.9,"sma_120":71112.96},{"date":"2026-08-26","open":69990,"high":71060,"low":69680,"close":70705,"volume":46,"rsi_14":55.07,"sma_20":67189.0,"sma_60":76518.3,"sma_120":71204.72},{"date":"2026-08-27","open":71090,"high":72110,"low":71090,"close":71680,"volume":121,"rsi_14":66.07,"sma_20":67831.5,"sma_60":76193.12,"sma_120":71363.55},{"date":"2026-08-28","open":71000,"high":71195,"low":70350,"close":70350,"volume":170,"rsi_14":62.42,"sma_20":68469.5,"sma_60":75852.43,"sma_120":71468.41},{"date":"2026-08-31","open":68525,"high":70480,"low":68390,"close":70320,"volume":278,"rsi_14":61.37,"sma_20":68549.5,"sma_60":75535.55,"sma_120":71575.38},{"date":"2026-09-01","open":70375,"high":70765,"low":70125,"close":70550,"volume":12792,"rsi_14":61.11,"sma_20":68861.75,"sma_60":75304.73,"sma_120":71716.07},{"date":"2026-09-02","open":69070,"high":69090,"low":67535,"close":67535,"volume":153,"rsi_14":48.28,"sma_20":68960.0,"sma_60":75149.35,"sma_120":71803.23},{"date":"2026-09-03","open":68485,"high":69025,"low":68380,"close":68895,"volume":38,"rsi_14":45.18,"sma_20":68988.75,"sma_60":74903.35,"sma_120":71894.76},{"date":"2026-09-04","open":69125,"high":69550,"low":68780,"close":69275,"volume":1037,"rsi_14":43.22,"sma_20":69207.25,"sma_60":74721.03,"sma_120":71994.81},{"date":"2026-09-07","open":71150,"high":72170,"low":71150,"close":72080,"volume":1860,"rsi_14":53.33,"sma_20":69570.75,"sma_60":74595.7,"sma_120":72126.02},{"date":"2026-09-08","open":73065,"high":73955,"low":71990,"close":71990,"volume":1390,"rsi_14":65.13,"sma_20":69902.0,"sma_60":74386.72,"sma_120":72249.64},{"date":"2026-09-09","open":72640,"high":73410,"low":72410,"close":72445,"volume":3023,"rsi_14":56.91,"sma_20":70237.25,"sma_60":74124.8,"sma_120":72368.94},{"date":"2026-09-10","open":72070,"high":72855,"low":71545,"close":72855,"volume":109,"rsi_14":56.23,"sma_20":70465.25,"sma_60":73841.17,"sma_120":72466.77},{"date":"2026-09-11","open":71210,"high":71525,"low":70590,"close":71525,"volume":231,"rsi_14":57.73,"sma_20":70496.25,"sma_60":73511.07,"sma_120":72567.39},{"date":"2026-09-14","open":69230,"high":70170,"low":69065,"close":69160,"volume":294,"rsi_14":49.1,"sma_20":70354.0,"sma_60":73096.27,"sma_120":72647.39},{"date":"2026-09-15","open":68460,"high":69250,"low":68180,"close":68180,"volume":306,"rsi_14":41.99,"sma_20":70230.75,"sma_60":72664.63,"sma_120":72749.86},{"date":"2026-09-16","open":68385,"high":68815,"low":68385,"close":68600,"volume":6,"rsi_14":39.87,"sma_20":70328.5,"sma_60":72242.17,"sma_120":72842.99},{"date":"2026-09-17","open":69375,"high":70180,"low":69375,"close":69420,"volume":125,"rsi_14":46.83,"sma_20":70276.0,"sma_60":71980.7,"sma_120":72937.17},{"date":"2026-09-18","open":70905,"high":71500,"low":70740,"close":71500,"volume":151,"rsi_14":53.52,"sma_20":70296.0,"sma_60":71708.7,"sma_120":73064.86},{"date":"2026-09-21","open":72255,"high":72500,"low":72150,"close":72280,"volume":4956,"rsi_14":55.0,"sma_20":70439.75,"sma_60":71365.8,"sma_120":73201.37},{"date":"2026-09-22","open":73890,"high":74050,"low":72480,"close":72715,"volume":1501,"rsi_14":67.61,"sma_20":70603.0,"sma_60":71122.95,"sma_120":73354.62},{"date":"2026-09-23","open":73445,"high":73655,"low":72640,"close":72640,"volume":8,"rsi_14":63.95,"sma_20":70699.75,"sma_60":70879.43,"sma_120":73525.48},{"date":"2026-09-28","open":72800,"high":72800,"low":71340,"close":71675,"volume":60,"rsi_14":58.57,"sma_20":70699.5,"sma_60":70602.28,"sma_120":73651.16},{"date":"2026-09-29","open":71360,"high":71450,"low":70815,"close":71275,"volume":861,"rsi_14":46.53,"sma_20":70745.75,"sma_60":70357.25,"sma_120":73795.15},{"date":"2026-09-30","open":72160,"high":72185,"low":71100,"close":71100,"volume":13,"rsi_14":46.19,"sma_20":70784.75,"sma_60":70228.82,"sma_120":73922.91},{"date":"2026-10-01","open":70930,"high":72310,"low":70435,"close":72115,"volume":170,"rsi_14":48.65,"sma_20":70863.0,"sma_60":70045.38,"sma_120":74051.2},{"date":"2026-10-02","open":72270,"high":72905,"low":72135,"close":72775,"volume":144,"rsi_14":49.68,"sma_20":71125.0,"sma_60":69874.03,"sma_120":74181.78},{"date":"2026-10-06","open":73380,"high":73380,"low":71935,"close":72100,"volume":1847,"rsi_14":52.43,"sma_20":71285.25,"sma_60":69766.43,"sma_120":74272.07},{"date":"2026-10-07","open":71575,"high":71870,"low":70925,"close":71065,"volume":239,"rsi_14":59.06,"sma_20":71374.75,"sma_60":69705.83,"sma_120":74364.45},{"date":"2026-10-08","open":70980,"high":70980,"low":69190,"close":69290,"volume":186,"rsi_14":54.91,"sma_20":71235.25,"sma_60":69607.33,"sma_120":74434.91},{"date":"2026-10-12","open":68375,"high":68375,"low":66500,"close":66500,"volume":2471,"rsi_14":42.32,"sma_20":70960.75,"sma_60":69405.4,"sma_120":74487.45},{"date":"2026-10-13","open":63430,"high":63430,"low":61640,"close":62330,"volume":8231,"rsi_14":29.18,"sma_20":70455.0,"sma_60":69263.23,"sma_120":74490.74},{"date":"2026-10-14","open":63500,"high":63800,"low":62300,"close":62300,"volume":158,"rsi_14":19.29,"sma_20":69927.25,"sma_60":69125.55,"sma_120":74481.68},{"date":"2026-10-15","open":59375,"high":59375,"low":56905,"close":57990,"volume":244,"rsi_14":11.4,"sma_20":69250.5,"sma_60":68840.05,"sma_120":74427.48},{"date":"2026-10-16","open":58670,"high":60000,"low":58670,"close":58905,"volume":746,"rsi_14":13.64,"sma_20":68737.75,"sma_60":68651.7,"sma_120":74381.85},{"date":"2026-10-19","open":57345,"high":59300,"low":57345,"close":59300,"volume":42,"rsi_14":15.46,"sma_20":68293.75,"sma_60":68514.38,"sma_120":74337.06},{"date":"2026-10-20","open":57945,"high":58280,"low":57150,"close":57400,"volume":321,"rsi_14":14.74,"sma_20":67733.75,"sma_60":68306.37,"sma_120":74262.93},{"date":"2026-10-21","open":60010,"high":60485,"low":59120,"close":59120,"volume":329,"rsi_14":21.82,"sma_20":67218.75,"sma_60":68117.68,"sma_120":74198.93},{"date":"2026-10-22","open":59595,"high":59595,"low":57400,"close":57400,"volume":52,"rsi_14":20.36,"sma_20":66513.75,"sma_60":67858.72,"sma_120":74118.1},{"date":"2026-10-23","open":54681,"high":57545,"low":54203,"close":57545,"volume":236}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"PLUS 코스피","phase":"above-fold","symbol_resolved":true}