{"status":"ok","report":{"price_analysis":{"current":16620.0,"change_1d":-1.4,"change_7d":-3.3,"change_30d":-4.7,"high_30d":17590.0,"low_30d":16570.0,"position_in_range":5.0,"support":16672.0,"resistance":17488.0},"summary":"PLUS 고배당저변동50(251590)은(는) FnGuide 고배당저변동50 지수를 추종하는 ETF입니다, 순자산 118억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-98.30)가 시그널선(-53.54)을 하회합니다(데드크로스). 현재가가 SMA20(17114)과 SMA60(17183) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16804~17424 (현재 위치 -30%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":27.19665271966528,"macd":-98.30394416653871,"macd_signal":-53.54019620116023,"sma_20":17114.0,"sma_60":17182.616666666665,"bb_upper":17424.267626413068,"bb_lower":16803.732373586932,"atr_14":219.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 108.00, 기관 순매수 -69.00. 30일 누적: 외국인 223.00, 기관 5686.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":108.0,"institutional_flow":-69.0,"data":[{"date":"2026-10-23","foreign_net":9.0,"institution_net":23.0,"retail_net":-32.0},{"date":"2026-10-22","foreign_net":10.0,"institution_net":-142.0,"retail_net":132.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":189.0,"retail_net":-189.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-32.0,"retail_net":32.0},{"date":"2026-10-19","foreign_net":89.0,"institution_net":-107.0,"retail_net":18.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-236.0,"retail_net":236.0},{"date":"2026-10-15","foreign_net":9.0,"institution_net":3271.0,"retail_net":-3280.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-956.0,"retail_net":956.0},{"date":"2026-10-13","foreign_net":10.0,"institution_net":1161.0,"retail_net":-1171.0},{"date":"2026-10-12","foreign_net":10.0,"institution_net":895.0,"retail_net":-905.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-39.0,"retail_net":39.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-54.0,"retail_net":54.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-878.0,"retail_net":878.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":71.0,"retail_net":-71.0},{"date":"2026-10-01","foreign_net":20.0,"institution_net":395.0,"retail_net":-415.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":2021.0,"retail_net":-2021.0},{"date":"2026-09-28","foreign_net":-4.0,"institution_net":1300.0,"retail_net":-1296.0},{"date":"2026-09-23","foreign_net":22.0,"institution_net":-240.0,"retail_net":218.0},{"date":"2026-09-22","foreign_net":9.0,"institution_net":486.0,"retail_net":-495.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-1130.0,"retail_net":1130.0},{"date":"2026-09-18","foreign_net":9.0,"institution_net":3780.0,"retail_net":-3789.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":62.0,"retail_net":-62.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-153.0,"retail_net":153.0},{"date":"2026-09-15","foreign_net":2.0,"institution_net":-24.0,"retail_net":22.0},{"date":"2026-09-14","foreign_net":27.0,"institution_net":163.0,"retail_net":-190.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-4051.0,"retail_net":4051.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-74.0,"retail_net":74.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-08","foreign_net":1.0,"institution_net":18.0,"retail_net":-19.0}],"periods":{"d1":{"foreign_net":9.0,"institution_net":23.0,"retail_net":-32.0},"d3":{"foreign_net":19.0,"institution_net":70.0,"retail_net":-89.0},"d7":{"foreign_net":117.0,"institution_net":2966.0,"retail_net":-3083.0},"d14":{"foreign_net":137.0,"institution_net":3166.0,"retail_net":-3303.0},"d30":{"foreign_net":223.0,"institution_net":5686.0,"retail_net":-5909.0}}},"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":33,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.2,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.7,"unit":"%","percentile":41,"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 27 (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 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.685,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.69,"summary":"배당수익률 3.69%","metrics":[{"name":"배당수익률","value":3.69,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:29.751215+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide 고배당저변동50 지수","issuer":"한화자산운용","category":"","expense_ratio":0.23,"aum":11800000000.0,"aum_display":"118억","dividend_yield":null,"tracking_error":1.88,"holdings":[{"ticker":"024110","name":"기업은행","weight":2.91},{"ticker":"033780","name":"KT&G","weight":2.89},{"ticker":"030000","name":"제일기획","weight":2.86},{"ticker":"123890","name":"한국자산신탁","weight":2.86},{"ticker":"122900","name":"아이마켓코리아","weight":2.77},{"ticker":"214320","name":"이노션","weight":2.7},{"ticker":"316140","name":"우리금융지주","weight":2.69},{"ticker":"035250","name":"강원랜드","weight":2.69},{"ticker":"002960","name":"한국쉘석유","weight":2.69},{"ticker":"030200","name":"KT","weight":2.64}],"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":16620.0,"change_pct":-1.39,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7249.7359},{"date":"2016-10-25","close":7261.0911},{"date":"2016-10-26","close":7181.6051},{"date":"2016-10-27","close":7195.0248},{"date":"2016-10-28","close":7113.4743},{"date":"2016-10-31","close":7120.7003},{"date":"2016-11-01","close":7122.7649},{"date":"2016-11-02","close":7035.0207},{"date":"2016-11-03","close":7071.1507},{"date":"2016-11-04","close":7039.1498},{"date":"2016-11-07","close":7085.6026},{"date":"2016-11-08","close":7077.3444},{"date":"2016-11-09","close":6900.8237},{"date":"2016-11-10","close":7035.0207},{"date":"2016-11-11","close":7090.7641},{"date":"2016-11-14","close":7088.6995},{"date":"2016-11-15","close":7127.9263},{"date":"2016-11-16","close":7190.8957},{"date":"2016-11-17","close":7183.6697},{"date":"2016-11-18","close":7156.8303},{"date":"2016-11-21","close":7117.6035},{"date":"2016-11-22","close":7142.3783},{"date":"2016-11-23","close":7195.0248},{"date":"2016-11-24","close":7154.7657},{"date":"2016-11-25","close":7154.7657},{"date":"2016-11-28","close":7145.4752},{"date":"2016-11-29","close":7163.024},{"date":"2016-11-30","close":7149.6043},{"date":"2016-12-01","close":7174.3791},{"date":"2016-12-02","close":7145.4752},{"date":"2016-12-05","close":7133.0877},{"date":"2016-12-06","close":7212.5737},{"date":"2016-12-07","close":7235.2839},{"date":"2016-12-08","close":7331.2864},{"date":"2016-12-09","close":7302.3824},{"date":"2016-12-12","close":7318.899},{"date":"2016-12-13","close":7378.7715},{"date":"2016-12-14","close":7359.1581},{"date":"2016-12-15","close":7333.351},{"date":"2016-12-16","close":7333.351},{"date":"2016-12-19","close":7346.7707},{"date":"2016-12-20","close":7351.9321},{"date":"2016-12-21","close":7312.7053},{"date":"2016-12-22","close":7312.7053},{"date":"2016-12-23","close":7324.0604},{"date":"2016-12-26","close":7324.0604},{"date":"2016-12-27","close":7351.9321},{"date":"2016-12-28","close":7404.5786},{"date":"2016-12-29","close":7380.8361},{"date":"2017-01-02","close":7378.7715},{"date":"2017-01-03","close":7362.255},{"date":"2017-01-04","close":7388.0621},{"date":"2017-01-05","close":7396.3204},{"date":"2017-01-06","close":7399.4172},{"date":"2017-01-09","close":7346.7707},{"date":"2017-01-10","close":7309.6084},{"date":"2017-01-11","close":7312.7053},{"date":"2017-01-12","close":7374.6424},{"date":"2017-01-13","close":7402.5141},{"date":"2017-01-16","close":7338.5124},{"date":"2017-01-17","close":7407.6755},{"date":"2017-01-18","close":7432.4503},{"date":"2017-01-19","close":7404.5786},{"date":"2017-01-20","close":7404.5786},{"date":"2017-01-23","close":7378.7715},{"date":"2017-01-24","close":7331.2864},{"date":"2017-01-25","close":7318.899},{"date":"2017-01-26","close":7346.7707},{"date":"2017-01-31","close":7309.6084},{"date":"2017-02-01","close":7367.4164},{"date":"2017-02-02","close":7302.3824},{"date":"2017-02-03","close":7359.1581},{"date":"2017-02-06","close":7380.8361},{"date":"2017-02-07","close":7380.8361},{"date":"2017-02-08","close":7388.0621},{"date":"2017-02-09","close":7402.5141},{"date":"2017-02-10","close":7460.322},{"date":"2017-02-13","close":7479.9354},{"date":"2017-02-14","close":7490.2583},{"date":"2017-02-15","close":7498.5166},{"date":"2017-02-16","close":7442.7732},{"date":"2017-02-17","close":7432.4503},{"date":"2017-02-20","close":7420.0629},{"date":"2017-02-21","close":7498.5166},{"date":"2017-02-22","close":7486.1291},{"date":"2017-02-23","close":7464.4512},{"date":"2017-02-24","close":7423.1598},{"date":"2017-02-27","close":7454.1283},{"date":"2017-02-28","close":7469.6126},{"date":"2017-03-02","close":7464.4512},{"date":"2017-03-03","close":7437.6118},{"date":"2017-03-06","close":7404.5786},{"date":"2017-03-07","close":7439.6763},{"date":"2017-03-08","close":7452.0637},{"date":"2017-03-09","close":7437.6118},{"date":"2017-03-10","close":7446.9023},{"date":"2017-03-13","close":7474.774},{"date":"2017-03-14","close":7493.3551},{"date":"2017-03-15","close":7486.1291},{"date":"2017-03-16","close":7520.1945},{"date":"2017-03-17","close":7568.7119},{"date":"2017-03-20","close":7568.7119},{"date":"2017-03-21","close":7607.9387},{"date":"2017-03-22","close":7610.0033},{"date":"2017-03-23","close":7667.8113},{"date":"2017-03-24","close":7670.9081},{"date":"2017-03-27","close":7628.5844},{"date":"2017-03-28","close":7620.3262},{"date":"2017-03-29","close":7614.1324},{"date":"2017-03-30","close":7628.5844},{"date":"2017-03-31","close":7655.4238},{"date":"2017-04-03","close":7651.2947},{"date":"2017-04-04","close":7634.7781},{"date":"2017-04-05","close":7620.3262},{"date":"2017-04-06","close":7586.2608},{"date":"2017-04-07","close":7637.875},{"date":"2017-04-10","close":7525.356},{"date":"2017-04-11","close":7565.6151},{"date":"2017-04-12","close":7571.8088},{"date":"2017-04-13","close":7620.3262},{"date":"2017-04-14","close":7556.3245},{"date":"2017-04-17","close":7670.9081},{"date":"2017-04-18","close":7655.4238},{"date":"2017-04-19","close":7642.0041},{"date":"2017-04-20","close":7699.8121},{"date":"2017-04-21","close":7714.2641},{"date":"2017-04-24","close":7750.394},{"date":"2017-04-25","close":7750.394},{"date":"2017-04-26","close":7786.524},{"date":"2017-04-27","close":7789.6209},{"date":"2017-04-28","close":7736.9743},{"date":"2017-05-02","close":7800.976},{"date":"2017-05-04","close":7814.3957},{"date":"2017-05-08","close":7921.7533},{"date":"2017-05-10","close":7909.3659},{"date":"2017-05-11","close":7981.6258},{"date":"2017-05-12","close":7971.303},{"date":"2017-05-15","close":7981.6258},{"date":"2017-05-16","close":7963.0447},{"date":"2017-05-17","close":7941.3667},{"date":"2017-05-18","close":7941.3667},{"date":"2017-05-19","close":8010.5298},{"date":"2017-05-22","close":8069.37},{"date":"2017-05-23","close":8108.5969},{"date":"2017-05-24","close":8123.0488},{"date":"2017-05-25","close":8245.8907},{"date":"2017-05-26","close":8222.1482},{"date":"2017-05-29","close":8262.4073},{"date":"2017-05-30","close":8286.1498},{"date":"2017-05-31","close":8315.0538},{"date":"2017-06-01","close":8311.957},{"date":"2017-06-02","close":8382.1523},{"date":"2017-06-05","close":8340.8609},{"date":"2017-06-07","close":8344.9901},{"date":"2017-06-08","close":8348.0869},{"date":"2017-06-09","close":8370.7972},{"date":"2017-06-12","close":8340.8609},{"date":"2017-06-13","close":8400.7334},{"date":"2017-06-14","close":8406.9271},{"date":"2017-06-15","close":8355.3129},{"date":"2017-06-16","close":8370.7972},{"date":"2017-06-19","close":8392.4752},{"date":"2017-06-20","close":8344.9901},{"date":"2017-06-21","close":8266.5364},{"date":"2017-06-22","close":8272.7301},{"date":"2017-06-23","close":8292.3435},{"date":"2017-06-26","close":8251.0521},{"date":"2017-06-27","close":8272.7301},{"date":"2017-06-28","close":8315.0538},{"date":"2017-06-29","close":8355.3129},{"date":"2017-06-30","close":8367.7003},{"date":"2017-07-03","close":8411.0563},{"date":"2017-07-04","close":8338.7964},{"date":"2017-07-05","close":8322.2798},{"date":"2017-07-06","close":8338.7964},{"date":"2017-07-07","close":8334.6672},{"date":"2017-07-10","close":8315.0538},{"date":"2017-07-11","close":8374.9263},{"date":"2017-07-12","close":8322.2798},{"date":"2017-07-13","close":8374.9263},{"date":"2017-07-14","close":8364.6035},{"date":"2017-07-17","close":8402.798},{"date":"2017-07-18","close":8402.798},{"date":"2017-07-19","close":8454.4122},{"date":"2017-07-20","close":8467.832},{"date":"2017-07-21","close":8513.2525},{"date":"2017-07-24","close":8575.1896},{"date":"2017-07-25","close":8555.5762},{"date":"2017-07-26","close":8616.481},{"date":"2017-07-27","close":8657.7723},{"date":"2017-07-28","close":8632.9975},{"date":"2017-07-31","close":8588.6093},{"date":"2017-08-01","close":8700.096},{"date":"2017-08-02","close":8690.8055},{"date":"2017-08-03","close":8620.6101},{"date":"2017-08-04","close":8657.7723},{"date":"2017-08-07","close":8668.0952},{"date":"2017-08-08","close":8613.3841},{"date":"2017-08-09","close":8596.8675},{"date":"2017-08-10","close":8539.0596},{"date":"2017-08-11","close":8423.4437},{"date":"2017-08-14","close":8442.0248},{"date":"2017-08-16","close":8462.6705},{"date":"2017-08-17","close":8507.0588},{"date":"2017-08-18","close":8480.2194},{"date":"2017-08-21","close":8467.832},{"date":"2017-08-22","close":8480.2194},{"date":"2017-08-23","close":8447.1863},{"date":"2017-08-24","close":8454.4122},{"date":"2017-08-25","close":8501.8973},{"date":"2017-08-28","close":8480.2194},{"date":"2017-08-29","close":8464.7351},{"date":"2017-08-30","close":8467.832},{"date":"2017-08-31","close":8423.4437},{"date":"2017-09-01","close":8389.3783},{"date":"2017-09-04","close":8293.3758},{"date":"2017-09-05","close":8195.3088},{"date":"2017-09-06","close":8125.1134},{"date":"2017-09-07","close":8193.2442},{"date":"2017-09-08","close":8142.6622},{"date":"2017-09-11","close":8134.404},{"date":"2017-09-12","close":8195.3088},{"date":"2017-09-13","close":8156.082},{"date":"2017-09-14","close":8123.0488},{"date":"2017-09-15","close":8189.1151},{"date":"2017-09-18","close":8215.9545},{"date":"2017-09-19","close":8184.9859},{"date":"2017-09-20","close":8142.6622},{"date":"2017-09-21","close":8165.3725},{"date":"2017-09-22","close":8113.7583},{"date":"2017-09-25","close":8033.2401},{"date":"2017-09-26","close":8076.596},{"date":"2017-09-27","close":8050.7889},{"date":"2017-09-28","close":8116.8551},{"date":"2017-09-29","close":8167.4371},{"date":"2017-10-10","close":8206.6639},{"date":"2017-10-11","close":8258.2781},{"date":"2017-10-12","close":8280.9884},{"date":"2017-10-13","close":8308.8601},{"date":"2017-10-16","close":8311.957},{"date":"2017-10-17","close":8262.4073},{"date":"2017-10-18","close":8280.9884},{"date":"2017-10-19","close":8311.957},{"date":"2017-10-20","close":8355.3129},{"date":"2017-10-23","close":8322.2798},{"date":"2017-10-24","close":8360.4743},{"date":"2017-10-25","close":8360.4743},{"date":"2017-10-26","close":8348.0869},{"date":"2017-10-27","close":8397.6366},{"date":"2017-10-30","close":8315.0538},{"date":"2017-10-31","close":8340.8609},{"date":"2017-11-01","close":8327.4412},{"date":"2017-11-02","close":8322.2798},{"date":"2017-11-03","close":8364.6035},{"date":"2017-11-06","close":8318.1507},{"date":"2017-11-07","close":8340.8609},{"date":"2017-11-08","close":8348.0869},{"date":"2017-11-09","close":8330.5381},{"date":"2017-11-10","close":8367.7003},{"date":"2017-11-13","close":8330.5381},{"date":"2017-11-14","close":8344.9901},{"date":"2017-11-15","close":8340.8609},{"date":"2017-11-16","close":8352.2161},{"date":"2017-11-17","close":8318.1507},{"date":"2017-11-20","close":8301.6341},{"date":"2017-11-21","close":8238.6647},{"date":"2017-11-22","close":8266.5364},{"date":"2017-11-23","close":8266.5364},{"date":"2017-11-24","close":8305.7632},{"date":"2017-11-27","close":8367.7003},{"date":"2017-11-28","close":8344.9901},{"date":"2017-11-29","close":8414.1531},{"date":"2017-11-30","close":8487.4454},{"date":"2017-12-01","close":8374.9263},{"date":"2017-12-04","close":8423.4437},{"date":"2017-12-05","close":8472.9934},{"date":"2017-12-06","close":8433.7666},{"date":"2017-12-07","close":8348.0869},{"date":"2017-12-08","close":8322.2798},{"date":"2017-12-11","close":8315.0538},{"date":"2017-12-12","close":8286.1498},{"date":"2017-12-13","close":8423.4437},{"date":"2017-12-14","close":8447.1863},{"date":"2017-12-15","close":8423.4437},{"date":"2017-12-18","close":8411.0563},{"date":"2017-12-19","close":8374.9263},{"date":"2017-12-20","close":8374.9263},{"date":"2017-12-21","close":8374.9263},{"date":"2017-12-22","close":8397.6366},{"date":"2017-12-26","close":8472.9934},{"date":"2017-12-27","close":8578.2864},{"date":"2017-12-28","close":8584.4801},{"date":"2018-01-02","close":8298.9951},{"date":"2018-01-03","close":8271.042},{"date":"2018-01-04","close":8169.7051},{"date":"2018-01-05","close":8243.0869},{"date":"2018-01-08","close":8292.0088},{"date":"2018-01-09","close":8316.4688},{"date":"2018-01-10","close":8421.2969},{"date":"2018-01-11","close":8431.7793},{"date":"2018-01-12","close":8410.8135},{"date":"2018-01-15","close":8424.792},{"date":"2018-01-16","close":8424.792},{"date":"2018-01-17","close":8424.792},{"date":"2018-01-18","close":8372.376},{"date":"2018-01-19","close":8431.7793},{"date":"2018-01-22","close":8445.7588},{"date":"2018-01-23","close":8466.7236},{"date":"2018-01-24","close":8536.6094},{"date":"2018-01-25","close":8627.4609},{"date":"2018-01-26","close":8620.4736},{"date":"2018-01-29","close":8683.3711},{"date":"2018-01-30","close":8679.8779},{"date":"2018-01-31","close":8697.3467},{"date":"2018-02-01","close":8711.3271},{"date":"2018-02-02","close":8655.417},{"date":"2018-02-05","close":8866.2939},{"date":"2018-02-06","close":8466.7236},{"date":"2018-02-07","close":8375.8711},{"date":"2018-02-08","close":8365.3877},{"date":"2018-02-09","close":8292.0088},{"date":"2018-02-12","close":8309.4785},{"date":"2018-02-13","close":8253.5693},{"date":"2018-02-14","close":8253.5693},{"date":"2018-02-19","close":8365.3877},{"date":"2018-02-20","close":8347.916},{"date":"2018-02-21","close":8375.8711},{"date":"2018-02-22","close":8326.9512},{"date":"2018-02-23","close":8361.8955},{"date":"2018-02-26","close":8389.8486},{"date":"2018-02-27","close":8407.3203},{"date":"2018-02-28","close":8379.3662},{"date":"2018-03-02","close":8588.6093},{"date":"2018-03-05","close":8454.4122},{"date":"2018-03-06","close":8194.166},{"date":"2018-03-07","close":8124.2783},{"date":"2018-03-08","close":8103.3135},{"date":"2018-03-09","close":8162.7178},{"date":"2018-03-12","close":8278.0322},{"date":"2018-03-13","close":8183.6855},{"date":"2018-03-14","close":8176.6948},{"date":"2018-03-15","close":8190.6719},{"date":"2018-03-16","close":8183.6855},{"date":"2018-03-19","close":8152.2344},{"date":"2018-03-20","close":8155.7295},{"date":"2018-03-21","close":8141.752},{"date":"2018-03-22","close":8162.7178},{"date":"2018-03-23","close":7981.0122},{"date":"2018-03-26","close":7998.4858},{"date":"2018-03-27","close":8078.854},{"date":"2018-03-28","close":8057.8892},{"date":"2018-03-29","close":8050.8999},{"date":"2018-03-30","close":8106.8091},{"date":"2018-04-02","close":8089.3364},{"date":"2018-04-03","close":8085.8438},{"date":"2018-04-04","close":8001.979},{"date":"2018-04-05","close":8019.4497},{"date":"2018-04-06","close":8026.4395},{"date":"2018-04-09","close":8026.4395},{"date":"2018-04-10","close":8040.4146},{"date":"2018-04-11","close":7967.0361},{"date":"2018-04-12","close":8015.9561},{"date":"2018-04-13","close":7956.5547},{"date":"2018-04-16","close":7977.5186},{"date":"2018-04-17","close":8001.979},{"date":"2018-04-18","close":8029.9341},{"date":"2018-04-19","close":8022.9443},{"date":"2018-04-20","close":8106.8091},{"date":"2018-04-23","close":8166.2114},{"date":"2018-04-24","close":8155.7295},{"date":"2018-04-25","close":8183.6855},{"date":"2018-04-26","close":8117.2896},{"date":"2018-04-27","close":8160.5264},{"date":"2018-04-30","close":8268.6123},{"date":"2018-05-02","close":8304.6416},{"date":"2018-05-03","close":8261.4053},{"date":"2018-05-04","close":8225.3789},{"date":"2018-05-08","close":8174.936},{"date":"2018-05-09","close":8156.9224},{"date":"2018-05-10","close":8164.1299},{"date":"2018-05-11","close":8246.9961},{"date":"2018-05-14","close":8257.8047},{"date":"2018-05-15","close":8214.5703},{"date":"2018-05-16","close":8167.7324},{"date":"2018-05-17","close":8160.5264},{"date":"2018-05-18","close":8210.9668},{"date":"2018-05-21","close":8207.3633},{"date":"2018-05-23","close":8153.3208},{"date":"2018-05-24","close":8074.0576},{"date":"2018-05-25","close":7991.1895},{"date":"2018-05-28","close":8084.8657},{"date":"2018-05-29","close":8041.6309},{"date":"2018-05-30","close":7940.7495},{"date":"2018-05-31","close":7951.561},{"date":"2018-06-01","close":7980.3828},{"date":"2018-06-04","close":8034.4233},{"date":"2018-06-05","close":8041.6309},{"date":"2018-06-07","close":8095.6743},{"date":"2018-06-08","close":8059.647},{"date":"2018-06-11","close":8160.5264},{"date":"2018-06-12","close":8203.7607},{"date":"2018-06-14","close":8120.897},{"date":"2018-06-15","close":8063.2466},{"date":"2018-06-18","close":8030.8228},{"date":"2018-06-19","close":7897.5156},{"date":"2018-06-20","close":7893.9131},{"date":"2018-06-21","close":7764.2075},{"date":"2018-06-22","close":7789.4292},{"date":"2018-06-25","close":7832.6641},{"date":"2018-06-26","close":7807.4453},{"date":"2018-06-27","close":7749.7979},{"date":"2018-06-28","close":7688.5488},{"date":"2018-06-29","close":7710.166},{"date":"2018-07-02","close":7576.8594},{"date":"2018-07-03","close":7569.6523},{"date":"2018-07-04","close":7537.2285},{"date":"2018-07-05","close":7512.0073},{"date":"2018-07-06","close":7609.2856},{"date":"2018-07-09","close":7652.52},{"date":"2018-07-10","close":7677.7397},{"date":"2018-07-11","close":7645.314},{"date":"2018-07-12","close":7656.1216},{"date":"2018-07-13","close":7710.166},{"date":"2018-07-16","close":7724.5771},{"date":"2018-07-17","close":7757.0044},{"date":"2018-07-18","close":7699.3564},{"date":"2018-07-19","close":7648.917},{"date":"2018-07-20","close":7681.3433},{"date":"2018-07-23","close":7710.166},{"date":"2018-07-24","close":7742.5923},{"date":"2018-07-25","close":7767.813},{"date":"2018-07-26","close":7764.2075},{"date":"2018-07-27","close":7760.606},{"date":"2018-07-30","close":7778.6201},{"date":"2018-07-31","close":7800.2363},{"date":"2018-08-01","close":7821.856},{"date":"2018-08-02","close":7753.3994},{"date":"2018-08-03","close":7818.2515},{"date":"2018-08-06","close":7850.6802},{"date":"2018-08-07","close":7811.0469},{"date":"2018-08-08","close":7785.8271},{"date":"2018-08-09","close":7753.3994},{"date":"2018-08-10","close":7789.4292},{"date":"2018-08-13","close":7699.3564},{"date":"2018-08-14","close":7728.1812},{"date":"2018-08-16","close":7702.9595},{"date":"2018-08-17","close":7681.3433},{"date":"2018-08-20","close":7717.3716},{"date":"2018-08-21","close":7724.5771},{"date":"2018-08-22","close":7670.5342},{"date":"2018-08-23","close":7656.1216},{"date":"2018-08-24","close":7688.5488},{"date":"2018-08-27","close":7677.7397},{"date":"2018-08-28","close":7738.9902},{"date":"2018-08-29","close":7720.9751},{"date":"2018-08-30","close":7681.3433},{"date":"2018-08-31","close":7710.166},{"date":"2018-09-03","close":7677.7397},{"date":"2018-09-04","close":7620.0947},{"date":"2018-09-05","close":7641.7114},{"date":"2018-09-06","close":7645.314},{"date":"2018-09-07","close":7670.5342},{"date":"2018-09-10","close":7652.52},{"date":"2018-09-11","close":7663.3306},{"date":"2018-09-12","close":7674.1372},{"date":"2018-09-13","close":7692.1519},{"date":"2018-09-14","close":7735.3848},{"date":"2018-09-17","close":7663.3306},{"date":"2018-09-18","close":7674.1372},{"date":"2018-09-19","close":7623.6958},{"date":"2018-09-20","close":7641.7114},{"date":"2018-09-21","close":7684.9463},{"date":"2018-09-27","close":7778.6201},{"date":"2018-09-28","close":7803.8428},{"date":"2018-10-01","close":7778.6201},{"date":"2018-10-02","close":7749.7979},{"date":"2018-10-04","close":7713.769},{"date":"2018-10-05","close":7713.769},{"date":"2018-10-08","close":7670.5342},{"date":"2018-10-10","close":7598.4771},{"date":"2018-10-11","close":7299.437},{"date":"2018-10-12","close":7313.8501},{"date":"2018-10-15","close":7313.8501},{"date":"2018-10-16","close":7306.6426},{"date":"2018-10-17","close":7364.2886},{"date":"2018-10-18","close":7342.6724},{"date":"2018-10-19","close":7331.8638},{"date":"2018-10-22","close":7400.3179},{"date":"2018-10-23","close":7241.7915},{"date":"2018-10-24","close":7313.8501},{"date":"2018-10-25","close":7230.9839},{"date":"2018-10-26","close":7162.5273},{"date":"2018-10-29","close":7068.8525},{"date":"2018-10-30","close":7000.3975},{"date":"2018-10-31","close":7076.0581},{"date":"2018-11-01","close":7022.0156},{"date":"2018-11-02","close":7133.7051},{"date":"2018-11-05","close":7054.4414},{"date":"2018-11-06","close":7133.7051},{"date":"2018-11-07","close":7097.6753},{"date":"2018-11-08","close":7115.6914},{"date":"2018-11-09","close":7155.3228},{"date":"2018-11-12","close":7230.9839},{"date":"2018-11-13","close":7162.5273},{"date":"2018-11-14","close":7151.7183},{"date":"2018-11-15","close":7191.3506},{"date":"2018-11-16","close":7259.8052},{"date":"2018-11-19","close":7263.4087},{"date":"2018-11-20","close":7274.2163},{"date":"2018-11-21","close":7281.4238},{"date":"2018-11-22","close":7267.0117},{"date":"2018-11-23","close":7209.3662},{"date":"2018-11-26","close":7274.2163},{"date":"2018-11-27","close":7295.834},{"date":"2018-11-28","close":7321.0542},{"date":"2018-11-29","close":7339.0679},{"date":"2018-11-30","close":7306.6426},{"date":"2018-12-03","close":7331.8638},{"date":"2018-12-04","close":7331.8638},{"date":"2018-12-05","close":7303.0396},{"date":"2018-12-06","close":7303.0396},{"date":"2018-12-07","close":7285.0264},{"date":"2018-12-10","close":7256.2021},{"date":"2018-12-11","close":7277.8203},{"date":"2018-12-12","close":7306.6426},{"date":"2018-12-13","close":7407.5234},{"date":"2018-12-14","close":7342.6724},{"date":"2018-12-17","close":7378.7012},{"date":"2018-12-18","close":7346.2749},{"date":"2018-12-19","close":7400.3179},{"date":"2018-12-20","close":7389.5103},{"date":"2018-12-21","close":7371.4961},{"date":"2018-12-24","close":7364.2886},{"date":"2018-12-26","close":7277.8203},{"date":"2018-12-27","close":7378.7012},{"date":"2018-12-28","close":7421.9346},{"date":"2019-01-02","close":7357.083},{"date":"2019-01-03","close":7335.4668},{"date":"2019-01-04","close":7400.3179},{"date":"2019-01-07","close":7418.333},{"date":"2019-01-08","close":7620.3262},{"date":"2019-01-09","close":7407.5234},{"date":"2019-01-10","close":7403.9209},{"date":"2019-01-11","close":7439.9512},{"date":"2019-01-14","close":7421.9346},{"date":"2019-01-15","close":7490.3892},{"date":"2019-01-16","close":7508.4053},{"date":"2019-01-17","close":7522.8169},{"date":"2019-01-18","close":7609.2856},{"date":"2019-01-21","close":7605.6826},{"date":"2019-01-22","close":7598.4771},{"date":"2019-01-23","close":7627.2998},{"date":"2019-01-24","close":7630.9028},{"date":"2019-01-25","close":7684.9463},{"date":"2019-01-28","close":7702.9595},{"date":"2019-01-29","close":7670.5342},{"date":"2019-01-30","close":7713.769},{"date":"2019-01-31","close":7746.1934},{"date":"2019-02-01","close":7757.0044},{"date":"2019-02-07","close":7753.3994},{"date":"2019-02-08","close":7710.166},{"date":"2019-02-11","close":7728.1812},{"date":"2019-02-12","close":7724.5771},{"date":"2019-02-13","close":7735.3848},{"date":"2019-02-14","close":7818.2515},{"date":"2019-02-15","close":7724.5771},{"date":"2019-02-18","close":7767.813},{"date":"2019-02-19","close":7746.1934},{"date":"2019-02-20","close":7785.8271},{"date":"2019-02-21","close":7782.2236},{"date":"2019-02-22","close":7807.4453},{"date":"2019-02-25","close":7847.0757},{"date":"2019-02-26","close":7811.0469},{"date":"2019-02-27","close":7854.2808},{"date":"2019-02-28","close":7764.2075},{"date":"2019-03-04","close":7789.4292},{"date":"2019-03-05","close":7778.6201},{"date":"2019-03-06","close":7796.6362},{"date":"2019-03-07","close":7782.2236},{"date":"2019-03-08","close":7692.1519},{"date":"2019-03-11","close":7764.2075},{"date":"2019-03-12","close":7825.4585},{"date":"2019-03-13","close":7919.1333},{"date":"2019-03-14","close":7955.1631},{"date":"2019-03-15","close":8063.2466},{"date":"2019-03-18","close":8020.0127},{"date":"2019-03-19","close":7944.3521},{"date":"2019-03-20","close":7933.5439},{"date":"2019-03-21","close":7847.0757},{"date":"2019-03-22","close":7843.4717},{"date":"2019-03-25","close":7731.7827},{"date":"2019-03-26","close":7757.0044},{"date":"2019-03-27","close":7785.8271},{"date":"2019-03-28","close":7720.9751},{"date":"2019-03-29","close":7717.3716},{"date":"2019-04-01","close":7800.2363},{"date":"2019-04-02","close":7821.856},{"date":"2019-04-03","close":7829.061},{"date":"2019-04-04","close":7847.0757},{"date":"2019-04-05","close":7825.4585},{"date":"2019-04-08","close":7818.2515},{"date":"2019-04-09","close":7775.0176},{"date":"2019-04-10","close":7847.0757},{"date":"2019-04-11","close":7829.061},{"date":"2019-04-12","close":7890.311},{"date":"2019-04-15","close":7897.5156},{"date":"2019-04-16","close":7886.7056},{"date":"2019-04-17","close":7843.4717},{"date":"2019-04-18","close":7814.6494},{"date":"2019-04-19","close":7814.6494},{"date":"2019-04-22","close":7825.4585},{"date":"2019-04-23","close":7811.0469},{"date":"2019-04-24","close":7829.061},{"date":"2019-04-25","close":7818.2515},{"date":"2019-04-26","close":7771.415},{"date":"2019-04-29","close":7856.4893},{"date":"2019-04-30","close":7841.6938},{"date":"2019-05-02","close":7874.9849},{"date":"2019-05-03","close":7793.6099},{"date":"2019-05-07","close":7808.4043},{"date":"2019-05-08","close":7789.9092},{"date":"2019-05-09","close":7645.6514},{"date":"2019-05-10","close":7678.9424},{"date":"2019-05-13","close":7601.2656},{"date":"2019-05-14","close":7604.9634},{"date":"2019-05-15","close":7645.6514},{"date":"2019-05-16","close":7597.5654},{"date":"2019-05-17","close":7564.2764},{"date":"2019-05-20","close":7560.5767},{"date":"2019-05-21","close":7586.4702},{"date":"2019-05-22","close":7590.1685},{"date":"2019-05-23","close":7579.0718},{"date":"2019-05-24","close":7575.373},{"date":"2019-05-27","close":7560.5767},{"date":"2019-05-28","close":7549.4795},{"date":"2019-05-29","close":7434.8135},{"date":"2019-05-30","close":7490.2974},{"date":"2019-05-31","close":7471.8032},{"date":"2019-06-03","close":7545.7817},{"date":"2019-06-04","close":7534.6851},{"date":"2019-06-05","close":7560.5767},{"date":"2019-06-07","close":7571.6724},{"date":"2019-06-10","close":7645.6514},{"date":"2019-06-11","close":7686.3408},{"date":"2019-06-12","close":7675.2446},{"date":"2019-06-13","close":7734.4253},{"date":"2019-06-14","close":7664.1479},{"date":"2019-06-17","close":7686.3408},{"date":"2019-06-18","close":7627.1572},{"date":"2019-06-19","close":7656.7485},{"date":"2019-06-20","close":7675.2446},{"date":"2019-06-21","close":7667.8467},{"date":"2019-06-24","close":7667.8467},{"date":"2019-06-25","close":7649.3506},{"date":"2019-06-26","close":7656.7485},{"date":"2019-06-27","close":7675.2446},{"date":"2019-06-28","close":7656.7485},{"date":"2019-07-01","close":7634.5547},{"date":"2019-07-02","close":7630.8564},{"date":"2019-07-03","close":7534.6851},{"date":"2019-07-04","close":7604.9634},{"date":"2019-07-05","close":7619.7603},{"date":"2019-07-08","close":7501.394},{"date":"2019-07-09","close":7427.416},{"date":"2019-07-10","close":7423.7178},{"date":"2019-07-11","close":7471.8032},{"date":"2019-07-12","close":7490.2974},{"date":"2019-07-15","close":7475.5024},{"date":"2019-07-16","close":7471.8032},{"date":"2019-07-17","close":7445.9111},{"date":"2019-07-18","close":7445.9111},{"date":"2019-07-19","close":7501.394},{"date":"2019-07-22","close":7468.1021},{"date":"2019-07-23","close":7493.998},{"date":"2019-07-24","close":7434.8135},{"date":"2019-07-25","close":7383.0293},{"date":"2019-07-26","close":7327.5449},{"date":"2019-07-29","close":7249.8682},{"date":"2019-07-30","close":7249.8682},{"date":"2019-07-31","close":7268.3633},{"date":"2019-08-01","close":7227.6748},{"date":"2019-08-02","close":7161.0938},{"date":"2019-08-05","close":7079.7178},{"date":"2019-08-06","close":6983.5464},{"date":"2019-08-07","close":6946.5576},{"date":"2019-08-08","close":6953.9551},{"date":"2019-08-09","close":6987.2446},{"date":"2019-08-12","close":6950.2559},{"date":"2019-08-13","close":6913.2676},{"date":"2019-08-14","close":6916.9663},{"date":"2019-08-16","close":6850.3867},{"date":"2019-08-19","close":6924.3647},{"date":"2019-08-20","close":6961.3521},{"date":"2019-08-21","close":6983.5464},{"date":"2019-08-22","close":6987.2446},{"date":"2019-08-23","close":6942.8594},{"date":"2019-08-26","close":6857.7842},{"date":"2019-08-27","close":6842.9883},{"date":"2019-08-28","close":6891.0737},{"date":"2019-08-29","close":6928.0635},{"date":"2019-08-30","close":7002.041},{"date":"2019-09-02","close":7024.2354},{"date":"2019-09-03","close":6994.644},{"date":"2019-09-04","close":7064.9224},{"date":"2019-09-05","close":7057.5244},{"date":"2019-09-06","close":7046.4287},{"date":"2019-09-09","close":7057.5244},{"date":"2019-09-10","close":7127.8042},{"date":"2019-09-11","close":7179.5879},{"date":"2019-09-16","close":7249.8682},{"date":"2019-09-17","close":7246.1704},{"date":"2019-09-18","close":7242.4707},{"date":"2019-09-19","close":7246.1704},{"date":"2019-09-20","close":7301.6538},{"date":"2019-09-23","close":7268.3633},{"date":"2019-09-24","close":7286.8579},{"date":"2019-09-25","close":7242.4707},{"date":"2019-09-26","close":7220.2764},{"date":"2019-09-27","close":7135.2021},{"date":"2019-09-30","close":7194.3843},{"date":"2019-10-01","close":7209.1797},{"date":"2019-10-02","close":7098.2148},{"date":"2019-10-04","close":7035.3315},{"date":"2019-10-07","close":7016.8364},{"date":"2019-10-08","close":7039.0298},{"date":"2019-10-10","close":6972.4492},{"date":"2019-10-11","close":7002.041},{"date":"2019-10-14","close":7090.8149},{"date":"2019-10-15","close":7076.019},{"date":"2019-10-16","close":7124.105},{"date":"2019-10-17","close":7116.708},{"date":"2019-10-18","close":7098.2148},{"date":"2019-10-21","close":7124.105},{"date":"2019-10-22","close":7157.3945},{"date":"2019-10-23","close":7087.1162},{"date":"2019-10-24","close":7083.418},{"date":"2019-10-25","close":7105.6113},{"date":"2019-10-28","close":7094.5156},{"date":"2019-10-29","close":7064.9224},{"date":"2019-10-30","close":7016.8364},{"date":"2019-10-31","close":7020.5366},{"date":"2019-11-01","close":7039.0298},{"date":"2019-11-04","close":7146.2998},{"date":"2019-11-05","close":7157.3945},{"date":"2019-11-06","close":7135.2021},{"date":"2019-11-07","close":7175.8892},{"date":"2019-11-08","close":7194.3843},{"date":"2019-11-11","close":7205.4819},{"date":"2019-11-12","close":7231.373},{"date":"2019-11-13","close":7186.9873},{"date":"2019-11-14","close":7186.9873},{"date":"2019-11-15","close":7223.9775},{"date":"2019-11-18","close":7190.686},{"date":"2019-11-19","close":7205.4819},{"date":"2019-11-20","close":7168.4912},{"date":"2019-11-21","close":7098.2148},{"date":"2019-11-22","close":7109.3096},{"date":"2019-11-25","close":7153.6963},{"date":"2019-11-26","close":7127.8042},{"date":"2019-11-27","close":7135.2021},{"date":"2019-11-28","close":7116.708},{"date":"2019-11-29","close":7046.4287},{"date":"2019-12-02","close":7053.8247},{"date":"2019-12-03","close":7039.0298},{"date":"2019-12-04","close":7005.7407},{"date":"2019-12-05","close":7009.4395},{"date":"2019-12-06","close":7046.4287},{"date":"2019-12-09","close":7039.0298},{"date":"2019-12-10","close":7061.2236},{"date":"2019-12-11","close":7090.8149},{"date":"2019-12-12","close":7157.3945},{"date":"2019-12-13","close":7220.2764},{"date":"2019-12-16","close":7209.1797},{"date":"2019-12-17","close":7201.7832},{"date":"2019-12-18","close":7223.9775},{"date":"2019-12-19","close":7231.373},{"date":"2019-12-20","close":7260.9644},{"date":"2019-12-23","close":7275.7603},{"date":"2019-12-24","close":7272.0601},{"date":"2019-12-26","close":7305.3521},{"date":"2019-12-27","close":7386.729},{"date":"2019-12-30","close":7375.6309},{"date":"2020-01-02","close":7257.2651},{"date":"2020-01-03","close":7260.9644},{"date":"2020-01-06","close":7175.8892},{"date":"2020-01-07","close":7179.5879},{"date":"2020-01-08","close":7046.4287},{"date":"2020-01-09","close":7053.8247},{"date":"2020-01-10","close":7068.6216},{"date":"2020-01-13","close":7094.5156},{"date":"2020-01-14","close":7124.105},{"date":"2020-01-15","close":7161.0938},{"date":"2020-01-16","close":7157.3945},{"date":"2020-01-17","close":7138.9019},{"date":"2020-01-20","close":7127.8042},{"date":"2020-01-21","close":7131.5024},{"date":"2020-01-22","close":7172.1909},{"date":"2020-01-23","close":7153.6963},{"date":"2020-01-28","close":6979.8477},{"date":"2020-01-29","close":6965.0527},{"date":"2020-01-30","close":6935.4614},{"date":"2020-01-31","close":6909.5674},{"date":"2020-02-03","close":6835.5908},{"date":"2020-02-04","close":6813.3975},{"date":"2020-02-05","close":6846.6865},{"date":"2020-02-06","close":6983.5464},{"date":"2020-02-07","close":6946.5576},{"date":"2020-02-10","close":6891.0737},{"date":"2020-02-11","close":6950.2559},{"date":"2020-02-12","close":6998.3433},{"date":"2020-02-13","close":6965.0527},{"date":"2020-02-14","close":6939.1606},{"date":"2020-02-17","close":6931.7607},{"date":"2020-02-18","close":6861.4819},{"date":"2020-02-19","close":6865.1821},{"date":"2020-02-20","close":6798.6011},{"date":"2020-02-21","close":6706.1279},{"date":"2020-02-24","close":6487.8921},{"date":"2020-02-25","close":6524.8823},{"date":"2020-02-26","close":6491.5913},{"date":"2020-02-27","close":6484.1938},{"date":"2020-02-28","close":6332.5376},{"date":"2020-03-02","close":6310.3447},{"date":"2020-03-03","close":6317.7422},{"date":"2020-03-04","close":6358.4307},{"date":"2020-03-05","close":6447.2041},{"date":"2020-03-06","close":6336.2373},{"date":"2020-03-09","close":6136.4961},{"date":"2020-03-10","close":6088.4102},{"date":"2020-03-11","close":5988.5391},{"date":"2020-03-12","close":5774.0029},{"date":"2020-03-13","close":5507.6807},{"date":"2020-03-16","close":5411.5078},{"date":"2020-03-17","close":5248.7559},{"date":"2020-03-18","close":5049.0146},{"date":"2020-03-19","close":4542.2642},{"date":"2020-03-20","close":4767.8975},{"date":"2020-03-23","close":4464.5879},{"date":"2020-03-24","close":4756.8013},{"date":"2020-03-25","close":5119.2944},{"date":"2020-03-26","close":5148.8862},{"date":"2020-03-27","close":5274.6499},{"date":"2020-03-30","close":5293.144},{"date":"2020-03-31","close":5396.7129},{"date":"2020-04-01","close":5322.7349},{"date":"2020-04-02","close":5448.498},{"date":"2020-04-03","close":5470.6919},{"date":"2020-04-06","close":5644.54},{"date":"2020-04-07","close":5714.8193},{"date":"2020-04-08","close":5700.0244},{"date":"2020-04-09","close":5785.0996},{"date":"2020-04-10","close":5884.9702},{"date":"2020-04-13","close":5799.8955},{"date":"2020-04-14","close":5873.8735},{"date":"2020-04-16","close":5870.1743},{"date":"2020-04-17","close":5951.5493},{"date":"2020-04-20","close":5951.5493},{"date":"2020-04-21","close":5881.2705},{"date":"2020-04-22","close":5877.5723},{"date":"2020-04-23","close":5955.2495},{"date":"2020-04-24","close":5884.9702},{"date":"2020-04-27","close":6003.3345},{"date":"2020-04-28","close":6060.9492},{"date":"2020-04-29","close":6149.2886},{"date":"2020-05-04","close":6041.7441},{"date":"2020-05-06","close":6099.3584},{"date":"2020-05-07","close":6114.7217},{"date":"2020-05-08","close":6122.4028},{"date":"2020-05-11","close":6153.1299},{"date":"2020-05-12","close":6083.9937},{"date":"2020-05-13","close":6114.7217},{"date":"2020-05-14","close":6064.7891},{"date":"2020-05-15","close":6110.8799},{"date":"2020-05-18","close":6133.9263},{"date":"2020-05-19","close":6237.6299},{"date":"2020-05-20","close":6260.6758},{"date":"2020-05-21","close":6272.1982},{"date":"2020-05-22","close":6187.6987},{"date":"2020-05-25","close":6222.2671},{"date":"2020-05-26","close":6306.7666},{"date":"2020-05-27","close":6329.8125},{"date":"2020-05-28","close":6264.5171},{"date":"2020-05-29","close":6214.585},{"date":"2020-06-01","close":6325.9712},{"date":"2020-06-02","close":6448.8794},{"date":"2020-06-03","close":6541.0625},{"date":"2020-06-04","close":6502.6523},{"date":"2020-06-05","close":6579.4707},{"date":"2020-06-08","close":6579.4707},{"date":"2020-06-09","close":6548.7446},{"date":"2020-06-10","close":6525.6982},{"date":"2020-06-11","close":6406.6294},{"date":"2020-06-12","close":6314.4478},{"date":"2020-06-15","close":6045.585},{"date":"2020-06-16","close":6299.085},{"date":"2020-06-17","close":6268.3574},{"date":"2020-06-18","close":6249.1533},{"date":"2020-06-19","close":6431.1341},{"date":"2020-06-22","close":6168.4946},{"date":"2020-06-23","close":6153.1299},{"date":"2020-06-24","close":6191.5386},{"date":"2020-06-25","close":6057.1079},{"date":"2020-06-26","close":6095.5171},{"date":"2020-06-29","close":5999.4937},{"date":"2020-06-30","close":6045.585},{"date":"2020-07-01","close":6072.4717},{"date":"2020-07-02","close":6149.2886},{"date":"2020-07-03","close":6354.745},{"date":"2020-07-06","close":6226.1074},{"date":"2020-07-07","close":6183.8579},{"date":"2020-07-08","close":6187.6987},{"date":"2020-07-09","close":6172.3354},{"date":"2020-07-10","close":6064.7891},{"date":"2020-07-13","close":6153.1299},{"date":"2020-07-14","close":6176.1768},{"date":"2020-07-15","close":6214.585},{"date":"2020-07-16","close":6237.6299},{"date":"2020-07-17","close":6252.9941},{"date":"2020-07-20","close":6256.8345},{"date":"2020-07-21","close":6264.5171},{"date":"2020-07-22","close":6291.4033},{"date":"2020-07-23","close":6237.6299},{"date":"2020-07-24","close":6199.2207},{"date":"2020-07-27","close":6287.562},{"date":"2020-07-28","close":6322.1299},{"date":"2020-07-29","close":6345.1753},{"date":"2020-07-30","close":6406.6294},{"date":"2020-07-31","close":6360.5396},{"date":"2020-08-03","close":6318.2891},{"date":"2020-08-04","close":6360.5396},{"date":"2020-08-05","close":6402.7896},{"date":"2020-08-06","close":6487.2886},{"date":"2020-08-07","close":6475.7661},{"date":"2020-08-10","close":6583.312},{"date":"2020-08-11","close":6621.7207},{"date":"2020-08-12","close":6713.9023},{"date":"2020-08-13","close":6733.1074},{"date":"2020-08-14","close":6721.584},{"date":"2020-08-18","close":6537.2207},{"date":"2020-08-19","close":6594.835},{"date":"2020-08-20","close":6337.4937},{"date":"2020-08-21","close":6406.6294},{"date":"2020-08-24","close":6414.312},{"date":"2020-08-25","close":6583.312},{"date":"2020-08-26","close":6529.5391},{"date":"2020-08-27","close":6460.4023},{"date":"2020-08-28","close":6483.4478},{"date":"2020-08-31","close":6494.9707},{"date":"2020-09-01","close":6548.7446},{"date":"2020-09-02","close":6598.6748},{"date":"2020-09-03","close":6598.6748},{"date":"2020-09-04","close":6514.1753},{"date":"2020-09-07","close":6617.8804},{"date":"2020-09-08","close":6644.7661},{"date":"2020-09-09","close":6610.1978},{"date":"2020-09-10","close":6652.4468},{"date":"2020-09-11","close":6644.7661},{"date":"2020-09-14","close":6759.9932},{"date":"2020-09-15","close":6798.4023},{"date":"2020-09-16","close":6783.0386},{"date":"2020-09-17","close":6725.4248},{"date":"2020-09-18","close":6725.4248},{"date":"2020-09-21","close":6702.3804},{"date":"2020-09-22","close":6598.6748},{"date":"2020-09-23","close":6587.1523},{"date":"2020-09-24","close":6437.3564},{"date":"2020-09-25","close":6460.4023},{"date":"2020-09-28","close":6544.9028},{"date":"2020-09-29","close":6598.6748},{"date":"2020-10-05","close":6717.7422},{"date":"2020-10-06","close":6717.7422},{"date":"2020-10-07","close":6744.6304},{"date":"2020-10-08","close":6759.9932},{"date":"2020-10-12","close":6802.2432},{"date":"2020-10-13","close":6786.8799},{"date":"2020-10-14","close":6721.584},{"date":"2020-10-15","close":6733.1074},{"date":"2020-10-16","close":6710.062},{"date":"2020-10-19","close":6779.1978},{"date":"2020-10-20","close":6783.0386},{"date":"2020-10-21","close":6817.6064},{"date":"2020-10-22","close":6890.584},{"date":"2020-10-23","close":6909.7876},{"date":"2020-10-26","close":6863.6978},{"date":"2020-10-27","close":6836.811},{"date":"2020-10-28","close":6879.061},{"date":"2020-10-29","close":6794.5615},{"date":"2020-10-30","close":6644.7661},{"date":"2020-11-02","close":6748.4707},{"date":"2020-11-03","close":6829.1289},{"date":"2020-11-04","close":6802.2432},{"date":"2020-11-05","close":6890.584},{"date":"2020-11-06","close":6863.6978},{"date":"2020-11-09","close":6967.4023},{"date":"2020-11-10","close":7063.4248},{"date":"2020-11-11","close":7190.1758},{"date":"2020-11-12","close":7159.4473},{"date":"2020-11-13","close":7124.8794},{"date":"2020-11-16","close":7213.2202},{"date":"2020-11-17","close":7174.8105},{"date":"2020-11-18","close":7163.2891},{"date":"2020-11-19","close":7151.7646},{"date":"2020-11-20","close":7213.2202},{"date":"2020-11-23","close":7286.1978},{"date":"2020-11-24","close":7309.2437},{"date":"2020-11-25","close":7263.1514},{"date":"2020-11-26","close":7236.2661},{"date":"2020-11-27","close":7286.1978},{"date":"2020-11-30","close":7186.334},{"date":"2020-12-01","close":7259.3101},{"date":"2020-12-02","close":7293.8789},{"date":"2020-12-03","close":7328.4468},{"date":"2020-12-04","close":7313.083},{"date":"2020-12-07","close":7305.4014},{"date":"2020-12-08","close":7251.6284},{"date":"2020-12-09","close":7313.083},{"date":"2020-12-10","close":7328.4468},{"date":"2020-12-11","close":7428.3115},{"date":"2020-12-14","close":7451.356},{"date":"2020-12-15","close":7428.3115},{"date":"2020-12-16","close":7462.8784},{"date":"2020-12-17","close":7439.8335},{"date":"2020-12-18","close":7512.8105},{"date":"2020-12-21","close":7528.1743},{"date":"2020-12-22","close":7424.4688},{"date":"2020-12-23","close":7493.606},{"date":"2020-12-24","close":7520.4927},{"date":"2020-12-28","close":7578.1055},{"date":"2020-12-29","close":7597.311},{"date":"2020-12-30","close":7658.7646},{"date":"2021-01-04","close":7639.5596},{"date":"2021-01-05","close":7754.7876},{"date":"2021-01-06","close":7743.2637},{"date":"2021-01-07","close":7919.9463},{"date":"2021-01-08","close":7939.1509},{"date":"2021-01-11","close":7823.9219},{"date":"2021-01-12","close":7808.5596},{"date":"2021-01-13","close":7827.7632},{"date":"2021-01-14","close":7908.4233},{"date":"2021-01-15","close":7862.333},{"date":"2021-01-18","close":7639.5596},{"date":"2021-01-19","close":7797.0366},{"date":"2021-01-20","close":7820.0825},{"date":"2021-01-21","close":7923.7866},{"date":"2021-01-22","close":7912.2646},{"date":"2021-01-25","close":8004.4463},{"date":"2021-01-26","close":7889.2202},{"date":"2021-01-27","close":7885.3789},{"date":"2021-01-28","close":7720.2197},{"date":"2021-01-29","close":7462.8784},{"date":"2021-02-01","close":7689.4927},{"date":"2021-02-02","close":7704.8564},{"date":"2021-02-03","close":7773.9922},{"date":"2021-02-04","close":7716.3794},{"date":"2021-02-05","close":7823.9219},{"date":"2021-02-08","close":7912.2646},{"date":"2021-02-09","close":7862.333},{"date":"2021-02-10","close":7939.1509},{"date":"2021-02-15","close":7962.1982},{"date":"2021-02-16","close":7992.9233},{"date":"2021-02-17","close":7966.0386},{"date":"2021-02-18","close":7912.2646},{"date":"2021-02-19","close":7916.1069},{"date":"2021-02-22","close":7927.627},{"date":"2021-02-23","close":7981.4009},{"date":"2021-02-24","close":7812.4019},{"date":"2021-02-25","close":7946.832},{"date":"2021-02-26","close":7823.9219},{"date":"2021-03-02","close":7873.856},{"date":"2021-03-03","close":7950.6733},{"date":"2021-03-04","close":7966.0386},{"date":"2021-03-05","close":7919.9463},{"date":"2021-03-08","close":7935.3105},{"date":"2021-03-09","close":7931.4683},{"date":"2021-03-10","close":7858.4927},{"date":"2021-03-11","close":7939.1509},{"date":"2021-03-12","close":7962.1982},{"date":"2021-03-15","close":8042.8569},{"date":"2021-03-16","close":8081.2646},{"date":"2021-03-17","close":8085.1069},{"date":"2021-03-18","close":8108.1514},{"date":"2021-03-19","close":8096.6279},{"date":"2021-03-22","close":8150.4004},{"date":"2021-03-23","close":8104.311},{"date":"2021-03-24","close":8031.333},{"date":"2021-03-25","close":8096.6279},{"date":"2021-03-26","close":8158.083},{"date":"2021-03-29","close":8200.334},{"date":"2021-03-30","close":8269.4688},{"date":"2021-03-31","close":8307.8789},{"date":"2021-04-01","close":8353.9697},{"date":"2021-04-02","close":8327.083},{"date":"2021-04-05","close":8643.3204},{"date":"2021-04-06","close":8384.6973},{"date":"2021-04-07","close":8365.4912},{"date":"2021-04-08","close":8384.6973},{"date":"2021-04-09","close":8392.3779},{"date":"2021-04-12","close":8465.3545},{"date":"2021-04-13","close":8530.6494},{"date":"2021-04-14","close":8572.9023},{"date":"2021-04-15","close":8615.1504},{"date":"2021-04-16","close":8603.6279},{"date":"2021-04-19","close":8653.5596},{"date":"2021-04-20","close":8764.9463},{"date":"2021-04-21","close":8722.6953},{"date":"2021-04-22","close":8768.7871},{"date":"2021-04-23","close":8799.5137},{"date":"2021-04-26","close":8933.9453},{"date":"2021-04-27","close":8945.4697},{"date":"2021-04-28","close":8891.6963},{"date":"2021-04-29","close":8875.8389},{"date":"2021-04-30","close":8863.9463},{"date":"2021-05-03","close":8816.376},{"date":"2021-05-04","close":8820.3389},{"date":"2021-05-06","close":9002.6934},{"date":"2021-05-07","close":9054.2295},{"date":"2021-05-10","close":9192.9746},{"date":"2021-05-11","close":9276.2227},{"date":"2021-05-12","close":9133.5117},{"date":"2021-05-13","close":9121.6172},{"date":"2021-05-14","close":9153.333},{"date":"2021-05-17","close":9066.1191},{"date":"2021-05-18","close":9149.3682},{"date":"2021-05-20","close":9062.1572},{"date":"2021-05-21","close":8947.1963},{"date":"2021-05-24","close":8967.0156},{"date":"2021-05-25","close":9038.3711},{"date":"2021-05-26","close":9145.4043},{"date":"2021-05-27","close":9117.6553},{"date":"2021-05-28","close":9157.2979},{"date":"2021-05-31","close":9173.1543},{"date":"2021-06-01","close":9196.9385},{"date":"2021-06-02","close":9264.332},{"date":"2021-06-03","close":9260.3652},{"date":"2021-06-04","close":9228.6523},{"date":"2021-06-07","close":9303.9717},{"date":"2021-06-08","close":9307.9375},{"date":"2021-06-09","close":9248.4746},{"date":"2021-06-10","close":9212.7949},{"date":"2021-06-11","close":9212.7949},{"date":"2021-06-14","close":9185.0469},{"date":"2021-06-15","close":9161.2617},{"date":"2021-06-16","close":9228.6523},{"date":"2021-06-17","close":9208.8311},{"date":"2021-06-18","close":9129.5479},{"date":"2021-06-21","close":8974.9434},{"date":"2021-06-22","close":9038.3711},{"date":"2021-06-23","close":8990.8008},{"date":"2021-06-24","close":9006.6562},{"date":"2021-06-25","close":9137.4756},{"date":"2021-06-28","close":9196.9385},{"date":"2021-06-29","close":9149.3682},{"date":"2021-06-30","close":9141.4424},{"date":"2021-07-01","close":9089.9062},{"date":"2021-07-02","close":9121.6172},{"date":"2021-07-05","close":9105.7617},{"date":"2021-07-06","close":9117.6553},{"date":"2021-07-07","close":9022.5146},{"date":"2021-07-08","close":8959.0889},{"date":"2021-07-09","close":8863.9463},{"date":"2021-07-12","close":8951.1582},{"date":"2021-07-13","close":8994.7646},{"date":"2021-07-14","close":9026.4775},{"date":"2021-07-15","close":9085.9404},{"date":"2021-07-16","close":9070.084},{"date":"2021-07-19","close":9054.2295},{"date":"2021-07-20","close":8994.7646},{"date":"2021-07-21","close":8986.8369},{"date":"2021-07-22","close":9034.4082},{"date":"2021-07-23","close":9113.6904},{"date":"2021-07-26","close":9093.8711},{"date":"2021-07-27","close":9093.8711},{"date":"2021-07-28","close":9101.7979},{"date":"2021-07-29","close":9161.2617},{"date":"2021-07-30","close":9101.7979},{"date":"2021-08-02","close":9089.9062},{"date":"2021-08-03","close":9050.2646},{"date":"2021-08-04","close":9113.6904},{"date":"2021-08-05","close":9121.6172},{"date":"2021-08-06","close":9101.7979},{"date":"2021-08-09","close":9066.1191},{"date":"2021-08-10","close":9062.1572},{"date":"2021-08-11","close":9058.1924},{"date":"2021-08-12","close":9070.084},{"date":"2021-08-13","close":9042.3369},{"date":"2021-08-17","close":8967.0156},{"date":"2021-08-18","close":9006.6562},{"date":"2021-08-19","close":8760.8779},{"date":"2021-08-20","close":8610.2383},{"date":"2021-08-23","close":8721.2344},{"date":"2021-08-24","close":8891.6963},{"date":"2021-08-25","close":8994.7646},{"date":"2021-08-26","close":8986.8369},{"date":"2021-08-27","close":9010.6221},{"date":"2021-08-30","close":9026.4775},{"date":"2021-08-31","close":9078.0127},{"date":"2021-09-01","close":9165.2256},{"date":"2021-09-02","close":9192.9746},{"date":"2021-09-03","close":9177.1182},{"date":"2021-09-06","close":9200.9053},{"date":"2021-09-07","close":9173.1543},{"date":"2021-09-08","close":9181.082},{"date":"2021-09-09","close":9125.585},{"date":"2021-09-10","close":9260.3652},{"date":"2021-09-13","close":9303.9717},{"date":"2021-09-14","close":9347.5801},{"date":"2021-09-15","close":9327.7568},{"date":"2021-09-16","close":9379.291},{"date":"2021-09-17","close":9371.3643},{"date":"2021-09-23","close":9303.9717},{"date":"2021-09-24","close":9307.9375},{"date":"2021-09-27","close":9359.4707},{"date":"2021-09-28","close":9327.7568},{"date":"2021-09-29","close":9268.2949},{"date":"2021-09-30","close":9339.6504},{"date":"2021-10-01","close":9240.5459},{"date":"2021-10-05","close":9208.8311},{"date":"2021-10-06","close":9113.6904},{"date":"2021-10-07","close":9181.082},{"date":"2021-10-08","close":9177.1182},{"date":"2021-10-12","close":9181.082},{"date":"2021-10-13","close":9244.5098},{"date":"2021-10-14","close":9276.2227},{"date":"2021-10-15","close":9379.291},{"date":"2021-10-18","close":9438.7568},{"date":"2021-10-19","close":9466.5039},{"date":"2021-10-20","close":9450.6475},{"date":"2021-10-21","close":9466.5039},{"date":"2021-10-22","close":9426.8623},{"date":"2021-10-25","close":9494.2539},{"date":"2021-10-26","close":9502.1816},{"date":"2021-10-27","close":9446.6846},{"date":"2021-10-28","close":9359.4707},{"date":"2021-10-29","close":9224.6885},{"date":"2021-11-01","close":9284.1523},{"date":"2021-11-02","close":9327.7568},{"date":"2021-11-03","close":9232.6172},{"date":"2021-11-04","close":9248.4746},{"date":"2021-11-05","close":9161.2617},{"date":"2021-11-08","close":9224.6885},{"date":"2021-11-09","close":9200.9053},{"date":"2021-11-10","close":9046.2998},{"date":"2021-11-11","close":9010.6221},{"date":"2021-11-12","close":9173.1543},{"date":"2021-11-15","close":9220.7246},{"date":"2021-11-16","close":9137.4756},{"date":"2021-11-17","close":9062.1572},{"date":"2021-11-18","close":9070.084},{"date":"2021-11-19","close":9070.084},{"date":"2021-11-22","close":9058.1924},{"date":"2021-11-23","close":9097.834},{"date":"2021-11-24","close":9105.7617},{"date":"2021-11-25","close":9074.0498},{"date":"2021-11-26","close":8955.123},{"date":"2021-11-29","close":8832.2334},{"date":"2021-11-30","close":8602.3096},{"date":"2021-12-01","close":8669.7012},{"date":"2021-12-02","close":8772.7695},{"date":"2021-12-03","close":8919.4443},{"date":"2021-12-06","close":8955.123},{"date":"2021-12-07","close":8994.7646},{"date":"2021-12-08","close":8998.7275},{"date":"2021-12-09","close":9062.1572},{"date":"2021-12-10","close":9030.4424},{"date":"2021-12-13","close":9026.4775},{"date":"2021-12-14","close":8978.9092},{"date":"2021-12-15","close":8927.374},{"date":"2021-12-16","close":8951.1582},{"date":"2021-12-17","close":9038.3711},{"date":"2021-12-20","close":8955.123},{"date":"2021-12-21","close":8994.7646},{"date":"2021-12-22","close":9070.084},{"date":"2021-12-23","close":9050.2646},{"date":"2021-12-24","close":9058.1924},{"date":"2021-12-27","close":9070.084},{"date":"2021-12-28","close":9177.1182},{"date":"2021-12-29","close":9216.7598},{"date":"2021-12-30","close":9216.7598},{"date":"2022-01-03","close":9497.0199},{"date":"2022-01-04","close":9244.5098},{"date":"2022-01-05","close":9232.6172},{"date":"2022-01-06","close":9153.333},{"date":"2022-01-07","close":9192.9746},{"date":"2022-01-10","close":9284.1523},{"date":"2022-01-11","close":9224.6885},{"date":"2022-01-12","close":9323.792},{"date":"2022-01-13","close":9343.6143},{"date":"2022-01-14","close":9311.8994},{"date":"2022-01-17","close":9204.8672},{"date":"2022-01-18","close":9173.1543},{"date":"2022-01-19","close":9192.9746},{"date":"2022-01-20","close":9165.2256},{"date":"2022-01-21","close":9173.1543},{"date":"2022-01-24","close":9058.1924},{"date":"2022-01-25","close":8907.5508},{"date":"2022-01-26","close":8967.0156},{"date":"2022-01-27","close":8733.1289},{"date":"2022-01-28","close":8903.5889},{"date":"2022-02-03","close":9085.9404},{"date":"2022-02-04","close":9200.9053},{"date":"2022-02-07","close":9228.6523},{"date":"2022-02-08","close":9212.7949},{"date":"2022-02-09","close":9303.9717},{"date":"2022-02-10","close":9311.8994},{"date":"2022-02-11","close":9260.3652},{"date":"2022-02-14","close":9556.8924},{"date":"2022-02-15","close":9121.6172},{"date":"2022-02-16","close":9216.7598},{"date":"2022-02-17","close":9244.5098},{"date":"2022-02-18","close":9256.4033},{"date":"2022-02-21","close":9256.4033},{"date":"2022-02-22","close":9240.5459},{"date":"2022-02-23","close":9296.0439},{"date":"2022-02-24","close":9339.6504},{"date":"2022-02-25","close":9272.2578},{"date":"2022-02-28","close":9379.291},{"date":"2022-03-02","close":9379.291},{"date":"2022-03-03","close":9454.6133},{"date":"2022-03-04","close":9438.7568},{"date":"2022-03-07","close":9248.4746},{"date":"2022-03-08","close":9153.333},{"date":"2022-03-10","close":9280.1865},{"date":"2022-03-11","close":9284.1523},{"date":"2022-03-14","close":9292.0801},{"date":"2022-03-15","close":9236.5801},{"date":"2022-03-16","close":9256.4033},{"date":"2022-03-17","close":9256.4033},{"date":"2022-03-18","close":9268.2949},{"date":"2022-03-21","close":9284.1523},{"date":"2022-03-22","close":9331.7236},{"date":"2022-03-23","close":9391.1846},{"date":"2022-03-24","close":9411.0049},{"date":"2022-03-25","close":9407.041},{"date":"2022-03-28","close":9434.792},{"date":"2022-03-29","close":9454.6133},{"date":"2022-03-30","close":9422.8984},{"date":"2022-03-31","close":9502.1816},{"date":"2022-04-01","close":9514.0752},{"date":"2022-04-04","close":9609.2158},{"date":"2022-04-05","close":9569.5732},{"date":"2022-04-06","close":9617.1426},{"date":"2022-04-07","close":9541.8252},{"date":"2022-04-08","close":9533.8945},{"date":"2022-04-11","close":9573.5371},{"date":"2022-04-12","close":9565.6104},{"date":"2022-04-13","close":9593.3604},{"date":"2022-04-14","close":9605.252},{"date":"2022-04-15","close":9553.7158},{"date":"2022-04-18","close":9581.4668},{"date":"2022-04-19","close":9652.8203},{"date":"2022-04-20","close":9680.5723},{"date":"2022-04-21","close":9688.5},{"date":"2022-04-22","close":9700.3936},{"date":"2022-04-25","close":9581.4668},{"date":"2022-04-26","close":9502.1816},{"date":"2022-04-27","close":9514.0752},{"date":"2022-04-28","close":9654.1094},{"date":"2022-04-29","close":9748.8379},{"date":"2022-05-02","close":10060.6473},{"date":"2022-05-03","close":9732.3633},{"date":"2022-05-04","close":9678.8213},{"date":"2022-05-06","close":9637.6338},{"date":"2022-05-09","close":9855.2227},{"date":"2022-05-10","close":9522.3125},{"date":"2022-05-11","close":9481.125},{"date":"2022-05-12","close":9431.7031},{"date":"2022-05-13","close":9588.21},{"date":"2022-05-16","close":9588.21},{"date":"2022-05-17","close":9625.2793},{"date":"2022-05-18","close":9596.4492},{"date":"2022-05-19","close":9505.8379},{"date":"2022-05-20","close":9596.4492},{"date":"2022-05-23","close":9604.6846},{"date":"2022-05-24","close":9534.6689},{"date":"2022-05-25","close":9555.2607},{"date":"2022-05-26","close":9571.7354},{"date":"2022-05-27","close":9649.9902},{"date":"2022-05-30","close":9695.2949},{"date":"2022-05-31","close":9695.2949},{"date":"2022-06-02","close":9629.3965},{"date":"2022-06-03","close":9633.5156},{"date":"2022-06-07","close":9617.043},{"date":"2022-06-08","close":9641.7529},{"date":"2022-06-09","close":9584.0928},{"date":"2022-06-10","close":9505.8379},{"date":"2022-06-13","close":9291.668},{"date":"2022-06-14","close":9217.5332},{"date":"2022-06-15","close":9118.6846},{"date":"2022-06-16","close":9065.1436},{"date":"2022-06-17","close":9061.0234},{"date":"2022-06-20","close":8888.041},{"date":"2022-06-21","close":8925.1074},{"date":"2022-06-22","close":8731.5322},{"date":"2022-06-23","close":8607.9717},{"date":"2022-06-24","close":8789.1934},{"date":"2022-06-27","close":8867.4482},{"date":"2022-06-28","close":8941.584},{"date":"2022-06-29","close":8888.041},{"date":"2022-06-30","close":8818.0244},{"date":"2022-07-01","close":8834.499},{"date":"2022-07-04","close":8813.9043},{"date":"2022-07-05","close":8871.5674},{"date":"2022-07-06","close":8653.2773},{"date":"2022-07-07","close":8715.0586},{"date":"2022-07-08","close":8760.3623},{"date":"2022-07-11","close":8723.2939},{"date":"2022-07-12","close":8612.0918},{"date":"2022-07-13","close":8682.1074},{"date":"2022-07-14","close":8624.4473},{"date":"2022-07-15","close":8562.667},{"date":"2022-07-18","close":8690.3457},{"date":"2022-07-19","close":8715.0586},{"date":"2022-07-20","close":8772.7197},{"date":"2022-07-21","close":8826.2627},{"date":"2022-07-22","close":8801.5488},{"date":"2022-07-25","close":8818.0244},{"date":"2022-07-26","close":8830.3799},{"date":"2022-07-27","close":8883.9219},{"date":"2022-07-28","close":8879.8027},{"date":"2022-07-29","close":8933.3447},{"date":"2022-08-01","close":8937.4658},{"date":"2022-08-02","close":8859.2109},{"date":"2022-08-03","close":8875.6836},{"date":"2022-08-04","close":8883.9219},{"date":"2022-08-05","close":8949.8203},{"date":"2022-08-08","close":8991.0068},{"date":"2022-08-09","close":9028.0762},{"date":"2022-08-10","close":8986.8877},{"date":"2022-08-11","close":9065.1436},{"date":"2022-08-12","close":9131.041},{"date":"2022-08-16","close":9126.9248},{"date":"2022-08-17","close":9118.6846},{"date":"2022-08-18","close":9110.4473},{"date":"2022-08-19","close":9114.5654},{"date":"2022-08-22","close":9040.4307},{"date":"2022-08-23","close":8949.8203},{"date":"2022-08-24","close":8995.125},{"date":"2022-08-25","close":9073.3799},{"date":"2022-08-26","close":9032.1924},{"date":"2022-08-29","close":8912.7529},{"date":"2022-08-30","close":8966.2939},{"date":"2022-08-31","close":9023.957},{"date":"2022-09-01","close":8875.6836},{"date":"2022-09-02","close":8855.0908},{"date":"2022-09-05","close":8863.3301},{"date":"2022-09-06","close":8846.8535},{"date":"2022-09-07","close":8735.6514},{"date":"2022-09-08","close":8789.1934},{"date":"2022-09-13","close":8933.3447},{"date":"2022-09-14","close":8818.0244},{"date":"2022-09-15","close":8830.3799},{"date":"2022-09-16","close":8789.1934},{"date":"2022-09-19","close":8793.3125},{"date":"2022-09-20","close":8888.041},{"date":"2022-09-21","close":8863.3301},{"date":"2022-09-22","close":8900.3965},{"date":"2022-09-23","close":8855.0908},{"date":"2022-09-26","close":8616.209},{"date":"2022-09-27","close":8645.042},{"date":"2022-09-28","close":8492.6504},{"date":"2022-09-29","close":8542.0732},{"date":"2022-09-30","close":8459.7002},{"date":"2022-10-04","close":8595.6162},{"date":"2022-10-05","close":8575.0234},{"date":"2022-10-06","close":8595.6162},{"date":"2022-10-07","close":8628.5664},{"date":"2022-10-11","close":8455.582},{"date":"2022-10-12","close":8447.3457},{"date":"2022-10-13","close":8323.7852},{"date":"2022-10-14","close":8451.4629},{"date":"2022-10-17","close":8517.3633},{"date":"2022-10-18","close":8616.209},{"date":"2022-10-19","close":8599.7354},{"date":"2022-10-20","close":8591.498},{"date":"2022-10-21","close":8525.5986},{"date":"2022-10-24","close":8537.957},{"date":"2022-10-25","close":8500.8877},{"date":"2022-10-26","close":8496.7686},{"date":"2022-10-27","close":8616.209},{"date":"2022-10-28","close":8661.5166},{"date":"2022-10-31","close":8669.7549},{"date":"2022-11-01","close":8710.9385},{"date":"2022-11-02","close":8710.9385},{"date":"2022-11-03","close":8673.8711},{"date":"2022-11-04","close":8748.0068},{"date":"2022-11-07","close":8818.0244},{"date":"2022-11-08","close":8842.7354},{"date":"2022-11-09","close":8912.7529},{"date":"2022-11-10","close":8896.2773},{"date":"2022-11-11","close":8978.6514},{"date":"2022-11-14","close":9065.1436},{"date":"2022-11-15","close":9077.4971},{"date":"2022-11-16","close":9110.4473},{"date":"2022-11-17","close":9077.4971},{"date":"2022-11-18","close":9069.2617},{"date":"2022-11-21","close":9098.0908},{"date":"2022-11-22","close":9122.8018},{"date":"2022-11-23","close":9172.2275},{"date":"2022-11-24","close":9196.9395},{"date":"2022-11-25","close":9238.126},{"date":"2022-11-28","close":9176.3467},{"date":"2022-11-29","close":9246.3623},{"date":"2022-11-30","close":9353.4482},{"date":"2022-12-01","close":9382.2783},{"date":"2022-12-02","close":9279.3115},{"date":"2022-12-05","close":9291.668},{"date":"2022-12-06","close":9213.415},{"date":"2022-12-07","close":9258.7197},{"date":"2022-12-08","close":9254.5996},{"date":"2022-12-09","close":9353.4482},{"date":"2022-12-12","close":9357.5664},{"date":"2022-12-13","close":9349.3291},{"date":"2022-12-14","close":9357.5664},{"date":"2022-12-15","close":9271.0742},{"date":"2022-12-16","close":9262.8369},{"date":"2022-12-19","close":9242.2441},{"date":"2022-12-20","close":9225.7695},{"date":"2022-12-21","close":9275.1934},{"date":"2022-12-22","close":9353.4482},{"date":"2022-12-23","close":9287.5488},{"date":"2022-12-26","close":9299.9062},{"date":"2022-12-27","close":9349.3291},{"date":"2022-12-28","close":9320.499},{"date":"2022-12-29","close":9151.6338},{"date":"2023-01-02","close":8875.6836},{"date":"2023-01-03","close":8838.6162},{"date":"2023-01-04","close":8974.5312},{"date":"2023-01-05","close":9056.9043},{"date":"2023-01-06","close":9093.9736},{"date":"2023-01-09","close":9238.126},{"date":"2023-01-10","close":9275.1934},{"date":"2023-01-11","close":9242.2441},{"date":"2023-01-12","close":9242.2441},{"date":"2023-01-13","close":9349.3291},{"date":"2023-01-16","close":9431.7031},{"date":"2023-01-17","close":9386.3975},{"date":"2023-01-18","close":9382.2783},{"date":"2023-01-19","close":9448.1768},{"date":"2023-01-20","close":9501.7178},{"date":"2023-01-25","close":9509.9561},{"date":"2023-01-26","close":9542.9062},{"date":"2023-01-27","close":9579.9727},{"date":"2023-01-30","close":9452.2959},{"date":"2023-01-31","close":9448.1768},{"date":"2023-02-01","close":9406.9902},{"date":"2023-02-02","close":9353.4482},{"date":"2023-02-03","close":9382.2783},{"date":"2023-02-06","close":9349.3291},{"date":"2023-02-07","close":9316.3809},{"date":"2023-02-08","close":9460.5322},{"date":"2023-02-09","close":9406.9902},{"date":"2023-02-10","close":9444.0586},{"date":"2023-02-13","close":9452.2959},{"date":"2023-02-14","close":9460.5322},{"date":"2023-02-15","close":9374.04},{"date":"2023-02-16","close":9378.1602},{"date":"2023-02-17","close":9419.3457},{"date":"2023-02-20","close":9501.7178},{"date":"2023-02-21","close":9567.6191},{"date":"2023-02-22","close":9468.7705},{"date":"2023-02-23","close":9514.0762},{"date":"2023-02-24","close":9493.4824},{"date":"2023-02-27","close":9439.9395},{"date":"2023-02-28","close":9468.7705},{"date":"2023-03-02","close":9452.2959},{"date":"2023-03-03","close":9398.7529},{"date":"2023-03-06","close":9423.4648},{"date":"2023-03-07","close":9431.7031},{"date":"2023-03-08","close":9386.3975},{"date":"2023-03-09","close":9456.4141},{"date":"2023-03-10","close":9324.6172},{"date":"2023-03-13","close":9308.1426},{"date":"2023-03-14","close":9106.3301},{"date":"2023-03-15","close":9184.584},{"date":"2023-03-16","close":9151.6338},{"date":"2023-03-17","close":9196.9395},{"date":"2023-03-20","close":9168.1094},{"date":"2023-03-21","close":9242.2441},{"date":"2023-03-22","close":9238.126},{"date":"2023-03-23","close":9213.415},{"date":"2023-03-24","close":9163.9883},{"date":"2023-03-27","close":9135.1611},{"date":"2023-03-28","close":9192.8203},{"date":"2023-03-29","close":9246.3623},{"date":"2023-03-30","close":9258.7197},{"date":"2023-03-31","close":9320.499},{"date":"2023-04-03","close":9312.2617},{"date":"2023-04-04","close":9382.2783},{"date":"2023-04-05","close":9345.2109},{"date":"2023-04-06","close":9308.1426},{"date":"2023-04-07","close":9304.0234},{"date":"2023-04-10","close":9271.0742},{"date":"2023-04-11","close":9320.499},{"date":"2023-04-12","close":9357.5664},{"date":"2023-04-13","close":9378.1602},{"date":"2023-04-14","close":9431.7031},{"date":"2023-04-17","close":9431.7031},{"date":"2023-04-18","close":9419.3457},{"date":"2023-04-19","close":9505.8379},{"date":"2023-04-20","close":9501.7178},{"date":"2023-04-21","close":9444.0586},{"date":"2023-04-24","close":9349.3291},{"date":"2023-04-25","close":9349.3291},{"date":"2023-04-26","close":9308.1426},{"date":"2023-04-27","close":9238.5498},{"date":"2023-04-28","close":9312.4932},{"date":"2023-05-02","close":9382.0859},{"date":"2023-05-03","close":9312.4932},{"date":"2023-05-04","close":9325.542},{"date":"2023-05-08","close":9421.2324},{"date":"2023-05-09","close":9425.5811},{"date":"2023-05-10","close":9377.7363},{"date":"2023-05-11","close":9395.1338},{"date":"2023-05-12","close":9325.542},{"date":"2023-05-15","close":9329.8916},{"date":"2023-05-16","close":9255.9463},{"date":"2023-05-17","close":9260.2959},{"date":"2023-05-18","close":9611.6035},{"date":"2023-05-19","close":9360.3398},{"date":"2023-05-22","close":9403.835},{"date":"2023-05-23","close":9408.1846},{"date":"2023-05-24","close":9704.5091},{"date":"2023-05-25","close":9334.2393},{"date":"2023-05-26","close":9295.0938},{"date":"2023-05-30","close":9286.3955},{"date":"2023-05-31","close":9255.9463},{"date":"2023-06-01","close":9203.7539},{"date":"2023-06-02","close":9238.5498},{"date":"2023-06-05","close":9286.3955},{"date":"2023-06-07","close":9316.8418},{"date":"2023-06-08","close":9347.2891},{"date":"2023-06-09","close":9347.2891},{"date":"2023-06-12","close":9316.8418},{"date":"2023-06-13","close":9273.3457},{"date":"2023-06-14","close":9195.0537},{"date":"2023-06-15","close":9155.9092},{"date":"2023-06-16","close":9195.0537},{"date":"2023-06-19","close":9190.7041},{"date":"2023-06-20","close":9199.4023},{"date":"2023-06-21","close":9164.6045},{"date":"2023-06-22","close":9177.6553},{"date":"2023-06-23","close":9099.3613},{"date":"2023-06-26","close":9138.5078},{"date":"2023-06-27","close":9212.4512},{"date":"2023-06-28","close":9260.2959},{"date":"2023-06-29","close":9177.6553},{"date":"2023-06-30","close":9247.249},{"date":"2023-07-03","close":9575.4735},{"date":"2023-07-04","close":9506.3104},{"date":"2023-07-05","close":9428.8891},{"date":"2023-07-06","close":9281.2723},{"date":"2023-07-07","close":8903.6309},{"date":"2023-07-10","close":8990.623},{"date":"2023-07-11","close":9345.274},{"date":"2023-07-12","close":9394.8237},{"date":"2023-07-13","close":9394.8237},{"date":"2023-07-14","close":9190.7041},{"date":"2023-07-17","close":9182.0049},{"date":"2023-07-18","close":9380.3717},{"date":"2023-07-19","close":9090.6621},{"date":"2023-07-20","close":9103.7119},{"date":"2023-07-21","close":9147.209},{"date":"2023-07-24","close":9042.8164},{"date":"2023-07-25","close":9310.1763},{"date":"2023-07-26","close":8890.5801},{"date":"2023-07-27","close":9434.0505},{"date":"2023-07-28","close":9060.2158},{"date":"2023-07-31","close":9434.0505},{"date":"2023-08-01","close":9566.1829},{"date":"2023-08-02","close":9696.2508},{"date":"2023-08-03","close":9395.1338},{"date":"2023-08-04","close":9386.4365},{"date":"2023-08-07","close":9403.835},{"date":"2023-08-08","close":9351.6387},{"date":"2023-08-09","close":9342.9395},{"date":"2023-08-10","close":9412.5332},{"date":"2023-08-11","close":9434.2803},{"date":"2023-08-14","close":9599.5664},{"date":"2023-08-16","close":9595.2178},{"date":"2023-08-17","close":9403.835},{"date":"2023-08-18","close":9364.6885},{"date":"2023-08-21","close":9373.3857},{"date":"2023-08-22","close":9373.3857},{"date":"2023-08-23","close":9351.6387},{"date":"2023-08-24","close":9395.1338},{"date":"2023-08-25","close":9429.9316},{"date":"2023-08-28","close":9547.3711},{"date":"2023-08-29","close":9538.6709},{"date":"2023-08-30","close":9495.1758},{"date":"2023-08-31","close":9547.3711},{"date":"2023-09-01","close":9516.9238},{"date":"2023-09-04","close":9547.3711},{"date":"2023-09-05","close":9512.5732},{"date":"2023-09-06","close":9503.877},{"date":"2023-09-07","close":9451.6797},{"date":"2023-09-08","close":9569.1182},{"date":"2023-09-11","close":9599.5664},{"date":"2023-09-12","close":9525.623},{"date":"2023-09-13","close":9560.4199},{"date":"2023-09-14","close":9643.0625},{"date":"2023-09-15","close":9695.2578},{"date":"2023-09-18","close":9721.3545},{"date":"2023-09-19","close":9695.2578},{"date":"2023-09-20","close":9690.9082},{"date":"2023-09-21","close":9621.3135},{"date":"2023-09-22","close":9595.2178},{"date":"2023-09-25","close":9590.8672},{"date":"2023-09-26","close":9490.8252},{"date":"2023-09-27","close":9512.5732},{"date":"2023-10-04","close":9347.2891},{"date":"2023-10-05","close":9286.3955},{"date":"2023-10-06","close":9403.835},{"date":"2023-10-10","close":9456.0293},{"date":"2023-10-11","close":9490.8252},{"date":"2023-10-12","close":9538.6709},{"date":"2023-10-13","close":9547.3711},{"date":"2023-10-16","close":9638.7148},{"date":"2023-10-17","close":9651.7607},{"date":"2023-10-18","close":9695.2578},{"date":"2023-10-19","close":9599.5664},{"date":"2023-10-20","close":9490.8252},{"date":"2023-10-23","close":9451.6797},{"date":"2023-10-24","close":9442.9814},{"date":"2023-10-25","close":9534.3232},{"date":"2023-10-26","close":9416.8838},{"date":"2023-10-27","close":9412.5332},{"date":"2023-10-30","close":9386.4365},{"date":"2023-10-31","close":9412.5332},{"date":"2023-11-01","close":9529.9736},{"date":"2023-11-02","close":9499.5244},{"date":"2023-11-03","close":9529.9736},{"date":"2023-11-06","close":9677.8574},{"date":"2023-11-07","close":9595.2178},{"date":"2023-11-08","close":9595.2178},{"date":"2023-11-09","close":9721.3545},{"date":"2023-11-10","close":9712.6562},{"date":"2023-11-13","close":9738.7539},{"date":"2023-11-14","close":9764.8506},{"date":"2023-11-15","close":9847.4932},{"date":"2023-11-16","close":9838.7949},{"date":"2023-11-17","close":9838.7949},{"date":"2023-11-20","close":9864.8936},{"date":"2023-11-21","close":9886.6406},{"date":"2023-11-22","close":9917.0859},{"date":"2023-11-23","close":9934.4854},{"date":"2023-11-24","close":9986.6807},{"date":"2023-11-27","close":10008.4277},{"date":"2023-11-28","close":10017.1289},{"date":"2023-11-29","close":9943.1836},{"date":"2023-11-30","close":10021.4775},{"date":"2023-12-01","close":9999.7295},{"date":"2023-12-04","close":10038.876},{"date":"2023-12-05","close":10034.5244},{"date":"2023-12-06","close":10099.7705},{"date":"2023-12-07","close":10047.5762},{"date":"2023-12-08","close":10099.7705},{"date":"2023-12-11","close":10182.4121},{"date":"2023-12-12","close":10191.1113},{"date":"2023-12-13","close":10117.168},{"date":"2023-12-14","close":10112.8184},{"date":"2023-12-15","close":10108.4688},{"date":"2023-12-18","close":10143.2656},{"date":"2023-12-19","close":10125.8672},{"date":"2023-12-20","close":10191.1113},{"date":"2023-12-21","close":10151.9658},{"date":"2023-12-22","close":10208.5088},{"date":"2023-12-26","close":10252.0059},{"date":"2023-12-27","close":10221.5596},{"date":"2023-12-28","close":10330.3008},{"date":"2024-01-02","close":10291.1523},{"date":"2024-01-03","close":10191.1113},{"date":"2024-01-04","close":10130.2168},{"date":"2024-01-05","close":10064.9746},{"date":"2024-01-08","close":10069.3232},{"date":"2024-01-09","close":10073.6719},{"date":"2024-01-10","close":10095.4209},{"date":"2024-01-11","close":10069.3232},{"date":"2024-01-12","close":10060.624},{"date":"2024-01-15","close":10091.0703},{"date":"2024-01-16","close":10038.876},{"date":"2024-01-17","close":9934.4854},{"date":"2024-01-18","close":10218.5869},{"date":"2024-01-19","close":9908.3877},{"date":"2024-01-22","close":9960.584},{"date":"2024-01-23","close":10030.1758},{"date":"2024-01-24","close":10030.1758},{"date":"2024-01-25","close":10104.1211},{"date":"2024-01-26","close":10151.9658},{"date":"2024-01-29","close":10278.1035},{"date":"2024-01-30","close":10386.8447},{"date":"2024-01-31","close":10460.7852},{"date":"2024-02-01","close":10913.1455},{"date":"2024-02-02","close":11004.4863},{"date":"2024-02-05","close":11100.1768},{"date":"2024-02-06","close":10956.6416},{"date":"2024-02-07","close":11074.0791},{"date":"2024-02-08","close":11126.2764},{"date":"2024-02-13","close":11100.1768},{"date":"2024-02-14","close":10882.6963},{"date":"2024-02-15","close":10869.6494},{"date":"2024-02-16","close":10969.6904},{"date":"2024-02-19","close":11252.415},{"date":"2024-02-20","close":11126.2764},{"date":"2024-02-21","close":11026.2344},{"date":"2024-02-22","close":11121.9268},{"date":"2024-02-23","close":11148.0234},{"date":"2024-02-26","close":10974.0381},{"date":"2024-02-27","close":10865.2988},{"date":"2024-02-28","close":10956.6416},{"date":"2024-02-29","close":11061.0303},{"date":"2024-03-04","close":11100.1768},{"date":"2024-03-05","close":11095.8281},{"date":"2024-03-06","close":11074.0791},{"date":"2024-03-07","close":11078.4297},{"date":"2024-03-08","close":11091.4795},{"date":"2024-03-11","close":11039.2852},{"date":"2024-03-12","close":10995.7891},{"date":"2024-03-13","close":11039.2852},{"date":"2024-03-14","close":11221.9688},{"date":"2024-03-15","close":11178.4717},{"date":"2024-03-18","close":11134.9766},{"date":"2024-03-19","close":11065.3809},{"date":"2024-03-20","close":11113.2275},{"date":"2024-03-21","close":11235.0146},{"date":"2024-03-22","close":11274.1611},{"date":"2024-03-25","close":11274.1611},{"date":"2024-03-26","close":11308.959},{"date":"2024-03-27","close":11226.3154},{"date":"2024-03-28","close":11239.3652},{"date":"2024-03-29","close":11187.1699},{"date":"2024-04-01","close":11148.0234},{"date":"2024-04-02","close":11121.9268},{"date":"2024-04-03","close":11074.0791},{"date":"2024-04-04","close":11126.2764},{"date":"2024-04-05","close":11113.2275},{"date":"2024-04-08","close":11130.626},{"date":"2024-04-09","close":11108.876},{"date":"2024-04-11","close":11017.5352},{"date":"2024-04-12","close":10821.8047},{"date":"2024-04-15","close":10852.252},{"date":"2024-04-16","close":10821.8047},{"date":"2024-04-17","close":10808.7539},{"date":"2024-04-18","close":10904.4453},{"date":"2024-04-19","close":10869.6494},{"date":"2024-04-22","close":11104.5283},{"date":"2024-04-23","close":11165.4229},{"date":"2024-04-24","close":11121.9268},{"date":"2024-04-25","close":11165.4229},{"date":"2024-04-26","close":11213.2676},{"date":"2024-04-29","close":11314.04},{"date":"2024-04-30","close":11327.7822},{"date":"2024-05-02","close":11300.2988},{"date":"2024-05-03","close":11272.8145},{"date":"2024-05-07","close":11341.5244},{"date":"2024-05-08","close":11396.4922},{"date":"2024-05-09","close":11433.1338},{"date":"2024-05-10","close":11488.1016},{"date":"2024-05-13","close":11511.0059},{"date":"2024-05-14","close":11483.5205},{"date":"2024-05-16","close":11575.1328},{"date":"2024-05-17","close":11588.876},{"date":"2024-05-20","close":11634.6807},{"date":"2024-05-21","close":11634.6807},{"date":"2024-05-22","close":11630.1006},{"date":"2024-05-23","close":11556.8125},{"date":"2024-05-24","close":11497.2627},{"date":"2024-05-27","close":11483.5205},{"date":"2024-05-28","close":11419.3936},{"date":"2024-05-29","close":11373.5879},{"date":"2024-05-30","close":11323.2012},{"date":"2024-05-31","close":11405.6523},{"date":"2024-06-03","close":11483.5205},{"date":"2024-06-04","close":11355.2666},{"date":"2024-06-05","close":11346.1045},{"date":"2024-06-07","close":11369.0078},{"date":"2024-06-10","close":11469.7793},{"date":"2024-06-11","close":11410.2314},{"date":"2024-06-12","close":11456.0391},{"date":"2024-06-13","close":11460.6201},{"date":"2024-06-14","close":11478.9404},{"date":"2024-06-17","close":11474.3604},{"date":"2024-06-18","close":11446.877},{"date":"2024-06-19","close":11391.9092},{"date":"2024-06-20","close":11469.7793},{"date":"2024-06-21","close":11533.9092},{"date":"2024-06-24","close":11456.0391},{"date":"2024-06-25","close":11511.0059},{"date":"2024-06-26","close":11474.3604},{"date":"2024-06-27","close":11414.8135},{"date":"2024-06-28","close":11565.9727},{"date":"2024-07-01","close":11474.3604},{"date":"2024-07-02","close":11442.2969},{"date":"2024-07-03","close":11446.877},{"date":"2024-07-04","close":11483.5205},{"date":"2024-07-05","close":11524.7471},{"date":"2024-07-08","close":11488.1016},{"date":"2024-07-09","close":11474.3604},{"date":"2024-07-10","close":11456.0391},{"date":"2024-07-11","close":11474.3604},{"date":"2024-07-12","close":11488.1016},{"date":"2024-07-15","close":11506.4248},{"date":"2024-07-16","close":11520.166},{"date":"2024-07-17","close":11524.7471},{"date":"2024-07-18","close":11588.876},{"date":"2024-07-19","close":11511.0059},{"date":"2024-07-22","close":11565.9727},{"date":"2024-07-23","close":11533.9092},{"date":"2024-07-24","close":11506.4248},{"date":"2024-07-25","close":11423.9736},{"date":"2024-07-26","close":11588.876},{"date":"2024-07-29","close":11694.2285},{"date":"2024-07-30","close":11652.9219},{"date":"2024-07-31","close":11781.4307},{"date":"2024-08-01","close":11790.6084},{"date":"2024-08-02","close":11547.3613},{"date":"2024-08-05","close":10932.3604},{"date":"2024-08-06","close":11065.457},{"date":"2024-08-07","close":11244.4512},{"date":"2024-08-08","close":11331.6533},{"date":"2024-08-09","close":11400.498},{"date":"2024-08-12","close":11409.6748},{"date":"2024-08-13","close":11542.7725},{"date":"2024-08-14","close":11593.2578},{"date":"2024-08-16","close":11551.9521},{"date":"2024-08-19","close":11652.9219},{"date":"2024-08-20","close":11730.9453},{"date":"2024-08-21","close":11767.6611},{"date":"2024-08-22","close":11776.8408},{"date":"2024-08-23","close":11822.7363},{"date":"2024-08-26","close":11928.2959},{"date":"2024-08-27","close":12307.9313},{"date":"2024-08-28","close":11799.7891},{"date":"2024-08-29","close":11758.4824},{"date":"2024-08-30","close":11758.4824},{"date":"2024-09-02","close":11758.4824},{"date":"2024-09-03","close":11873.2217},{"date":"2024-09-04","close":11694.2285},{"date":"2024-09-05","close":11730.9453},{"date":"2024-09-06","close":11698.8174},{"date":"2024-09-09","close":11652.9219},{"date":"2024-09-10","close":11680.46},{"date":"2024-09-11","close":11510.6465},{"date":"2024-09-12","close":11629.9756},{"date":"2024-09-13","close":11735.5352},{"date":"2024-09-19","close":11813.5576},{"date":"2024-09-20","close":11786.0205},{"date":"2024-09-23","close":11804.3789},{"date":"2024-09-24","close":11841.0947},{"date":"2024-09-25","close":11685.0508},{"date":"2024-09-26","close":11808.9668},{"date":"2024-09-27","close":11831.915},{"date":"2024-09-30","close":11735.5352},{"date":"2024-10-02","close":11625.3857},{"date":"2024-10-04","close":11685.0508},{"date":"2024-10-07","close":11758.4824},{"date":"2024-10-08","close":11685.0508},{"date":"2024-10-10","close":11767.6611},{"date":"2024-10-11","close":11740.125},{"date":"2024-10-14","close":11827.3252},{"date":"2024-10-15","close":11836.5068},{"date":"2024-10-16","close":11868.6309},{"date":"2024-10-17","close":11845.6846},{"date":"2024-10-18","close":11864.042},{"date":"2024-10-21","close":11859.4531},{"date":"2024-10-22","close":11937.4756},{"date":"2024-10-23","close":11873.2217},{"date":"2024-10-24","close":11909.9375},{"date":"2024-10-25","close":11932.8857},{"date":"2024-10-28","close":11891.5811},{"date":"2024-10-29","close":11965.0137},{"date":"2024-10-30","close":12373.9975},{"date":"2024-10-31","close":11978.8984},{"date":"2024-11-01","close":11988.1572},{"date":"2024-11-04","close":11969.6406},{"date":"2024-11-05","close":12363.6747},{"date":"2024-11-06","close":12025.1855},{"date":"2024-11-07","close":12006.6719},{"date":"2024-11-08","close":11988.1572},{"date":"2024-11-11","close":11978.8984},{"date":"2024-11-12","close":11853.9258},{"date":"2024-11-13","close":11738.21},{"date":"2024-11-14","close":11678.0381},{"date":"2024-11-15","close":11705.8096},{"date":"2024-11-18","close":11803.0117},{"date":"2024-11-19","close":11812.2686},{"date":"2024-11-20","close":11932.6123},{"date":"2024-11-21","close":11988.1572},{"date":"2024-11-22","close":12025.1855},{"date":"2024-11-25","close":12034.4424},{"date":"2024-11-26","close":12057.5869},{"date":"2024-11-27","close":12256.6162},{"date":"2024-11-28","close":12312.1611},{"date":"2024-11-29","close":12275.1309},{"date":"2024-12-02","close":12275.1309},{"date":"2024-12-03","close":12455.6484},{"date":"2024-12-04","close":12214.959},{"date":"2024-12-05","close":12071.4717},{"date":"2024-12-06","close":11914.0986},{"date":"2024-12-09","close":11659.5244},{"date":"2024-12-10","close":11793.7539},{"date":"2024-12-11","close":11965.0127},{"date":"2024-12-12","close":12020.5566},{"date":"2024-12-13","close":12071.4717},{"date":"2024-12-16","close":12043.7002},{"date":"2024-12-17","close":11974.2705},{"date":"2024-12-18","close":12034.4424},{"date":"2024-12-19","close":11937.2432},{"date":"2024-12-20","close":11853.9258},{"date":"2024-12-23","close":11946.499},{"date":"2024-12-24","close":11974.2705},{"date":"2024-12-26","close":11932.6123},{"date":"2024-12-27","close":11756.7236},{"date":"2024-12-30","close":11664.1523},{"date":"2025-01-02","close":11585.4648},{"date":"2025-01-03","close":11613.2383},{"date":"2025-01-06","close":11641.0088},{"date":"2025-01-07","close":11691.9238},{"date":"2025-01-08","close":11705.8096},{"date":"2025-01-09","close":11719.6963},{"date":"2025-01-10","close":11668.7812},{"date":"2025-01-13","close":11659.5244},{"date":"2025-01-14","close":11645.6367},{"date":"2025-01-15","close":11687.2949},{"date":"2025-01-16","close":11673.4102},{"date":"2025-01-17","close":11701.1807},{"date":"2025-01-20","close":11724.3252},{"date":"2025-01-21","close":11770.6113},{"date":"2025-01-22","close":11775.2402},{"date":"2025-01-23","close":11738.21},{"date":"2025-01-24","close":11798.4551},{"date":"2025-01-31","close":11900.4043},{"date":"2025-02-03","close":11766.0146},{"date":"2025-02-04","close":11770.6484},{"date":"2025-02-05","close":11872.5996},{"date":"2025-02-06","close":11877.2344},{"date":"2025-02-07","close":11863.3311},{"date":"2025-02-10","close":11863.3311},{"date":"2025-02-11","close":11886.502},{"date":"2025-02-12","close":11849.4297},{"date":"2025-02-13","close":11826.2588},{"date":"2025-02-14","close":11909.6738},{"date":"2025-02-17","close":11997.7207},{"date":"2025-02-18","close":12048.6953},{"date":"2025-02-19","close":12118.208},{"date":"2025-02-20","close":12178.4512},{"date":"2025-02-21","close":12196.9883},{"date":"2025-02-24","close":12196.9883},{"date":"2025-02-25","close":12192.3545},{"date":"2025-02-26","close":12201.623},{"date":"2025-02-27","close":12196.9883},{"date":"2025-02-28","close":12076.502},{"date":"2025-03-04","close":12020.8916},{"date":"2025-03-05","close":12030.1602},{"date":"2025-03-06","close":12062.5996},{"date":"2025-03-07","close":12011.624},{"date":"2025-03-10","close":12039.4277},{"date":"2025-03-11","close":11937.4766},{"date":"2025-03-12","close":11988.4531},{"date":"2025-03-13","close":11951.3818},{"date":"2025-03-14","close":11993.0859},{"date":"2025-03-17","close":12104.3037},{"date":"2025-03-18","close":12095.0361},{"date":"2025-03-19","close":12141.3779},{"date":"2025-03-20","close":12187.7207},{"date":"2025-03-21","close":12178.4512},{"date":"2025-03-24","close":12201.623},{"date":"2025-03-25","close":12183.0859},{"date":"2025-03-26","close":12173.8174},{"date":"2025-03-27","close":12127.4766},{"date":"2025-03-28","close":12192.3545},{"date":"2025-03-31","close":12002.3555},{"date":"2025-04-01","close":12076.502},{"date":"2025-04-02","close":12057.9639},{"date":"2025-04-03","close":11983.8174},{"date":"2025-04-04","close":11983.8174},{"date":"2025-04-07","close":11645.5273},{"date":"2025-04-08","close":11626.9922},{"date":"2025-04-09","close":11474.0664},{"date":"2025-04-10","close":11784.5518},{"date":"2025-04-11","close":11835.5273},{"date":"2025-04-14","close":11909.6738},{"date":"2025-04-15","close":11983.8174},{"date":"2025-04-16","close":12095.0361},{"date":"2025-04-17","close":12113.5742},{"date":"2025-04-18","close":12234.0615},{"date":"2025-04-21","close":12349.9141},{"date":"2025-04-22","close":12354.5488},{"date":"2025-04-23","close":12349.9141},{"date":"2025-04-24","close":12382.3525},{"date":"2025-04-25","close":12447.2305},{"date":"2025-04-28","close":12396.2539},{"date":"2025-04-29","close":12569.8311},{"date":"2025-04-30","close":12675.9062},{"date":"2025-05-02","close":12724.1211},{"date":"2025-05-07","close":12767.5156},{"date":"2025-05-08","close":12767.5156},{"date":"2025-05-09","close":12806.0889},{"date":"2025-05-12","close":12979.665},{"date":"2025-05-13","close":13013.416},{"date":"2025-05-14","close":13114.6689},{"date":"2025-05-15","close":13071.2744},{"date":"2025-05-16","close":13037.5234},{"date":"2025-05-19","close":12941.0918},{"date":"2025-05-20","close":13061.6318},{"date":"2025-05-21","close":13080.917},{"date":"2025-05-22","close":13056.8096},{"date":"2025-05-23","close":13133.9541},{"date":"2025-05-26","close":13196.6348},{"date":"2025-05-27","close":13196.6348},{"date":"2025-05-28","close":13317.1738},{"date":"2025-05-29","close":13645.042},{"date":"2025-05-30","close":13625.7549},{"date":"2025-06-02","close":13534.1455},{"date":"2025-06-04","close":13992.1953},{"date":"2025-06-05","close":14050.0537},{"date":"2025-06-09","close":14382.7422},{"date":"2025-06-10","close":14353.8125},{"date":"2025-06-11","close":14387.5625},{"date":"2025-06-12","close":14464.709},{"date":"2025-06-13","close":14262.2021},{"date":"2025-06-16","close":14416.4922},{"date":"2025-06-17","close":14397.2051},{"date":"2025-06-18","close":14440.5996},{"date":"2025-06-19","close":14440.5996},{"date":"2025-06-20","close":14469.5303},{"date":"2025-06-23","close":14474.3516},{"date":"2025-06-24","close":14749.1797},{"date":"2025-06-25","close":14869.7188},{"date":"2025-06-26","close":14657.5703},{"date":"2025-06-27","close":14652.749},{"date":"2025-06-30","close":14705.7871},{"date":"2025-07-01","close":14975.7939},{"date":"2025-07-02","close":15067.4043},{"date":"2025-07-03","close":15105.9756},{"date":"2025-07-04","close":14999.9023},{"date":"2025-07-07","close":15120.4414},{"date":"2025-07-08","close":15390.4492},{"date":"2025-07-09","close":15766.5303},{"date":"2025-07-10","close":15993.1445},{"date":"2025-07-11","close":16089.5771},{"date":"2025-07-14","close":16393.3359},{"date":"2025-07-15","close":16316.1914},{"date":"2025-07-16","close":16031.7178},{"date":"2025-07-17","close":16002.7881},{"date":"2025-07-18","close":15848.498},{"date":"2025-07-21","close":15785.8184},{"date":"2025-07-22","close":15655.6357},{"date":"2025-07-23","close":15679.7441},{"date":"2025-07-24","close":15453.1299},{"date":"2025-07-25","close":15448.3086},{"date":"2025-07-28","close":14970.9736},{"date":"2025-07-29","close":15086.6904},{"date":"2025-07-30","close":15164.0332},{"date":"2025-07-31","close":15110.8613},{"date":"2025-08-01","close":14632.3018},{"date":"2025-08-04","close":14912.668},{"date":"2025-08-05","close":15004.5137},{"date":"2025-08-06","close":15130.1963},{"date":"2025-08-07","close":15033.5176},{"date":"2025-08-08","close":15081.8564},{"date":"2025-08-11","close":14956.1748},{"date":"2025-08-12","close":15014.1816},{"date":"2025-08-13","close":14917.5039},{"date":"2025-08-14","close":14878.832},{"date":"2025-08-18","close":14728.9795},{"date":"2025-08-19","close":14709.6445},{"date":"2025-08-20","close":14666.1387},{"date":"2025-08-21","close":14685.4746},{"date":"2025-08-22","close":14641.9688},{"date":"2025-08-25","close":14748.3154},{"date":"2025-08-26","close":14719.3115},{"date":"2025-08-27","close":14666.1387},{"date":"2025-08-28","close":14849.8271},{"date":"2025-08-29","close":14806.3223},{"date":"2025-09-01","close":14791.8203},{"date":"2025-09-02","close":14733.8135},{"date":"2025-09-03","close":14685.4746},{"date":"2025-09-04","close":14777.3184},{"date":"2025-09-05","close":14743.4814},{"date":"2025-09-08","close":14806.3223},{"date":"2025-09-09","close":14903.0},{"date":"2025-09-10","close":15130.1963},{"date":"2025-09-11","close":15130.1963},{"date":"2025-09-12","close":15188.2021},{"date":"2025-09-15","close":15429.8994},{"date":"2025-09-16","close":15400.8965},{"date":"2025-09-17","close":15318.7188},{"date":"2025-09-18","close":15400.8965},{"date":"2025-09-19","close":15333.2207},{"date":"2025-09-22","close":15304.2178},{"date":"2025-09-23","close":15193.0371},{"date":"2025-09-24","close":15139.8643},{"date":"2025-09-25","close":15096.3584},{"date":"2025-09-26","close":14893.333},{"date":"2025-09-29","close":15014.1816},{"date":"2025-09-30","close":14985.1777},{"date":"2025-10-01","close":14985.1777},{"date":"2025-10-02","close":15028.6826},{"date":"2025-10-10","close":14888.5},{"date":"2025-10-13","close":14767.6504},{"date":"2025-10-14","close":14724.1455},{"date":"2025-10-15","close":14927.1719},{"date":"2025-10-16","close":14970.6758},{"date":"2025-10-17","close":14878.832},{"date":"2025-10-20","close":15106.0264},{"date":"2025-10-21","close":15014.1816},{"date":"2025-10-22","close":15081.8564},{"date":"2025-10-23","close":14999.6797},{"date":"2025-10-24","close":15043.1855},{"date":"2025-10-27","close":15052.8535},{"date":"2025-10-28","close":15023.8496},{"date":"2025-10-29","close":14970.6758},{"date":"2025-10-30","close":14970.6758},{"date":"2025-10-31","close":14917.3984},{"date":"2025-11-03","close":14902.8701},{"date":"2025-11-04","close":14902.8701},{"date":"2025-11-05","close":14839.9072},{"date":"2025-11-06","close":15043.3262},{"date":"2025-11-07","close":14990.0488},{"date":"2025-11-10","close":15484.0664},{"date":"2025-11-11","close":15353.2969},{"date":"2025-11-12","close":15740.7617},{"date":"2025-11-13","close":15740.7617},{"date":"2025-11-14","close":15585.7764},{"date":"2025-11-17","close":15547.0303},{"date":"2025-11-18","close":15246.7451},{"date":"2025-11-19","close":15362.9834},{"date":"2025-11-20","close":15532.5},{"date":"2025-11-21","close":15459.8506},{"date":"2025-11-24","close":15440.4775},{"date":"2025-11-25","close":15372.6699},{"date":"2025-11-26","close":15517.9697},{"date":"2025-11-27","close":15513.127},{"date":"2025-11-28","close":15532.5},{"date":"2025-12-01","close":15580.9326},{"date":"2025-12-02","close":15769.8223},{"date":"2025-12-03","close":15924.8086},{"date":"2025-12-04","close":15842.4717},{"date":"2025-12-05","close":15915.1221},{"date":"2025-12-08","close":15784.3516},{"date":"2025-12-09","close":15740.7617},{"date":"2025-12-10","close":15794.0391},{"date":"2025-12-11","close":15881.2178},{"date":"2025-12-12","close":16060.4199},{"date":"2025-12-15","close":16002.3018},{"date":"2025-12-16","close":15890.9053},{"date":"2025-12-17","close":16007.1455},{"date":"2025-12-18","close":15852.1582},{"date":"2025-12-19","close":15949.0244},{"date":"2025-12-22","close":15958.7109},{"date":"2025-12-23","close":15895.749},{"date":"2025-12-24","close":15915.1221},{"date":"2025-12-26","close":15813.4111},{"date":"2025-12-29","close":15687.4863},{"date":"2025-12-30","close":15619.6797},{"date":"2026-01-02","close":15387.2012},{"date":"2026-01-05","close":15358.1406},{"date":"2026-01-06","close":15396.8877},{"date":"2026-01-07","close":15246.7441},{"date":"2026-01-08","close":15145.0342},{"date":"2026-01-09","close":15125.6621},{"date":"2026-01-12","close":15207.998},{"date":"2026-01-13","close":15203.1543},{"date":"2026-01-14","close":15367.8271},{"date":"2026-01-15","close":15372.6709},{"date":"2026-01-16","close":15450.1641},{"date":"2026-01-19","close":15401.7305},{"date":"2026-01-20","close":15624.5225},{"date":"2026-01-21","close":15503.4404},{"date":"2026-01-22","close":15653.583},{"date":"2026-01-23","close":15832.7852},{"date":"2026-01-26","close":15794.0391},{"date":"2026-01-27","close":15973.2412},{"date":"2026-01-28","close":16089.4814},{"date":"2026-01-29","close":16279.3418},{"date":"2026-01-30","close":16318.2881},{"date":"2026-02-02","close":15972.6436},{"date":"2026-02-03","close":16401.0469},{"date":"2026-02-04","close":16751.5605},{"date":"2026-02-05","close":16761.2949},{"date":"2026-02-06","close":16595.7773},{"date":"2026-02-09","close":16926.8164},{"date":"2026-02-10","close":17321.1426},{"date":"2026-02-11","close":17593.7617},{"date":"2026-02-12","close":17837.1738},{"date":"2026-02-13","close":18221.7637},{"date":"2026-02-19","close":18655.0352},{"date":"2026-02-20","close":18942.2598},{"date":"2026-02-23","close":18903.3145},{"date":"2026-02-24","close":18718.3223},{"date":"2026-02-25","close":18815.6875},{"date":"2026-02-26","close":18606.3535},{"date":"2026-02-27","close":18435.9668},{"date":"2026-03-03","close":17915.0664},{"date":"2026-03-04","close":16342.6279},{"date":"2026-03-05","close":17287.0645},{"date":"2026-03-06","close":17209.1719},{"date":"2026-03-09","close":16805.1113},{"date":"2026-03-10","close":16994.9707},{"date":"2026-03-11","close":17360.0879},{"date":"2026-03-12","close":17369.8242},{"date":"2026-03-13","close":17184.832},{"date":"2026-03-16","close":17189.7012},{"date":"2026-03-17","close":17515.8711},{"date":"2026-03-18","close":17681.3906},{"date":"2026-03-19","close":17525.6074},{"date":"2026-03-20","close":17754.4141},{"date":"2026-03-23","close":17175.0957},{"date":"2026-03-24","close":17418.5059},{"date":"2026-03-25","close":17671.6523},{"date":"2026-03-26","close":17671.6523},{"date":"2026-03-27","close":17618.1035},{"date":"2026-03-30","close":17442.8477},{"date":"2026-03-31","close":17179.9648},{"date":"2026-04-01","close":17462.3203},{"date":"2026-04-02","close":17214.041},{"date":"2026-04-03","close":17233.5137},{"date":"2026-04-06","close":17257.8555},{"date":"2026-04-07","close":17262.7227},{"date":"2026-04-08","close":17637.5762},{"date":"2026-04-09","close":17627.8418},{"date":"2026-04-10","close":18075.7168},{"date":"2026-04-13","close":17851.7793},{"date":"2026-04-14","close":18177.9492},{"date":"2026-04-15","close":18362.9434},{"date":"2026-04-16","close":18382.416},{"date":"2026-04-17","close":18528.4609},{"date":"2026-04-20","close":18538.1973},{"date":"2026-04-21","close":18508.9883},{"date":"2026-04-22","close":18450.5684},{"date":"2026-04-23","close":18431.0957},{"date":"2026-04-24","close":18616.0898},{"date":"2026-04-27","close":18523.5938},{"date":"2026-04-28","close":18635.5625},{"date":"2026-04-29","close":18600.6641},{"date":"2026-04-30","close":18500.9551},{"date":"2026-05-04","close":18421.1895},{"date":"2026-05-06","close":18311.5098},{"date":"2026-05-07","close":18266.6406},{"date":"2026-05-08","close":18331.4512},{"date":"2026-05-11","close":18156.9609},{"date":"2026-05-12","close":17887.748},{"date":"2026-05-13","close":17857.834},{"date":"2026-05-14","close":18306.5234},{"date":"2026-05-15","close":18201.8301},{"date":"2026-05-18","close":18137.0195},{"date":"2026-05-19","close":17877.7754},{"date":"2026-05-20","close":17618.5332},{"date":"2026-05-21","close":17947.5723},{"date":"2026-05-22","close":18256.6699},{"date":"2026-05-26","close":17967.5137},{"date":"2026-05-27","close":17518.8242},{"date":"2026-05-28","close":17444.043},{"date":"2026-05-29","close":17189.7852},{"date":"2026-06-01","close":17229.6699},{"date":"2026-06-02","close":17229.6699},{"date":"2026-06-04","close":17060.1641},{"date":"2026-06-05","close":16965.4414},{"date":"2026-06-08","close":16536.6934},{"date":"2026-06-09","close":16865.7324},{"date":"2026-06-10","close":16915.5879},{"date":"2026-06-11","close":17000.3398},{"date":"2026-06-12","close":17493.8984},{"date":"2026-06-15","close":17812.9648},{"date":"2026-06-16","close":17857.834},{"date":"2026-06-17","close":17454.0137},{"date":"2026-06-18","close":17234.6543},{"date":"2026-06-19","close":16780.9805},{"date":"2026-06-22","close":16471.8828},{"date":"2026-06-23","close":16167.7715},{"date":"2026-06-24","close":16063.0771},{"date":"2026-06-25","close":15973.3398},{"date":"2026-06-26","close":15823.7764},{"date":"2026-06-29","close":16407.0723},{"date":"2026-06-30","close":16292.4072},{"date":"2026-07-01","close":16427.0137},{"date":"2026-07-02","close":16726.1406},{"date":"2026-07-03","close":16741.0977},{"date":"2026-07-06","close":16800.9219},{"date":"2026-07-07","close":16935.5293},{"date":"2026-07-08","close":16860.748},{"date":"2026-07-09","close":16451.9414},{"date":"2026-07-10","close":16790.9512},{"date":"2026-07-13","close":16521.7383},{"date":"2026-07-14","close":16521.7383},{"date":"2026-07-15","close":16526.7227},{"date":"2026-07-16","close":16586.5488},{"date":"2026-07-20","close":16631.418},{"date":"2026-07-21","close":16561.6211},{"date":"2026-07-22","close":16526.7227},{"date":"2026-07-23","close":16910.6016},{"date":"2026-07-24","close":16855.7617},{"date":"2026-07-27","close":17050.1934},{"date":"2026-07-28","close":16551.6504},{"date":"2026-07-29","close":16432.0},{"date":"2026-07-30","close":16645.0},{"date":"2026-07-31","close":16860.0},{"date":"2026-08-03","close":16635.0},{"date":"2026-08-04","close":16710.0},{"date":"2026-08-05","close":16865.0},{"date":"2026-08-06","close":17050.0},{"date":"2026-08-07","close":17320.0},{"date":"2026-08-10","close":17440.0},{"date":"2026-08-11","close":17405.0},{"date":"2026-08-12","close":17235.0},{"date":"2026-08-13","close":17020.0},{"date":"2026-08-14","close":17430.0},{"date":"2026-08-18","close":17115.0},{"date":"2026-08-19","close":16980.0},{"date":"2026-08-20","close":17110.0},{"date":"2026-08-21","close":17000.0},{"date":"2026-08-24","close":17285.0},{"date":"2026-08-25","close":17420.0},{"date":"2026-08-26","close":17445.0},{"date":"2026-08-27","close":17480.0},{"date":"2026-08-28","close":17720.0},{"date":"2026-08-31","close":17660.0},{"date":"2026-09-01","close":17700.0},{"date":"2026-09-02","close":17330.0},{"date":"2026-09-03","close":17625.0},{"date":"2026-09-04","close":17505.0},{"date":"2026-09-07","close":17525.0},{"date":"2026-09-08","close":17440.0},{"date":"2026-09-09","close":17335.0},{"date":"2026-09-10","close":17415.0},{"date":"2026-09-11","close":17370.0},{"date":"2026-09-14","close":17540.0},{"date":"2026-09-15","close":17315.0},{"date":"2026-09-16","close":17165.0},{"date":"2026-09-17","close":17210.0},{"date":"2026-09-18","close":17140.0},{"date":"2026-09-21","close":17190.0},{"date":"2026-09-22","close":17065.0},{"date":"2026-09-23","close":17160.0},{"date":"2026-09-28","close":17350.0},{"date":"2026-09-29","close":17275.0},{"date":"2026-09-30","close":17250.0},{"date":"2026-10-01","close":17165.0},{"date":"2026-10-02","close":17195.0},{"date":"2026-10-06","close":17160.0},{"date":"2026-10-07","close":17200.0},{"date":"2026-10-08","close":17180.0},{"date":"2026-10-12","close":17025.0},{"date":"2026-10-13","close":17100.0},{"date":"2026-10-14","close":17140.0},{"date":"2026-10-15","close":17055.0},{"date":"2026-10-16","close":17175.0},{"date":"2026-10-19","close":17195.0},{"date":"2026-10-20","close":17140.0},{"date":"2026-10-21","close":16975.0},{"date":"2026-10-22","close":16855.0},{"date":"2026-10-23","close":16595.0}],"chart_data":[{"date":"2024-10-23","open":11946,"high":11946,"low":11846,"close":11873,"volume":649},{"date":"2024-10-24","open":11873,"high":11910,"low":11849,"close":11910,"volume":1701},{"date":"2024-10-25","open":11943,"high":11974,"low":11883,"close":11933,"volume":798},{"date":"2024-10-28","open":11933,"high":11933,"low":11842,"close":11892,"volume":672},{"date":"2024-10-29","open":11923,"high":11968,"low":11845,"close":11965,"volume":4340},{"date":"2024-10-30","open":12428,"high":12428,"low":12259,"close":12374,"volume":1101},{"date":"2024-10-31","open":12016,"high":12016,"low":11854,"close":11979,"volume":5218},{"date":"2024-11-01","open":11961,"high":11988,"low":11942,"close":11988,"volume":1350},{"date":"2024-11-04","open":11988,"high":11988,"low":11891,"close":11970,"volume":1324},{"date":"2024-11-05","open":12321,"high":12364,"low":12279,"close":12364,"volume":873},{"date":"2024-11-06","open":11915,"high":12044,"low":11915,"close":12025,"volume":3803},{"date":"2024-11-07","open":12025,"high":12030,"low":11974,"close":12007,"volume":8607},{"date":"2024-11-08","open":11970,"high":12070,"low":11970,"close":11988,"volume":1454},{"date":"2024-11-11","open":11979,"high":11989,"low":11925,"close":11979,"volume":1396},{"date":"2024-11-12","open":11952,"high":11989,"low":11854,"close":11854,"volume":2746},{"date":"2024-11-13","open":11817,"high":11846,"low":11725,"close":11738,"volume":1392},{"date":"2024-11-14","open":11735,"high":11735,"low":11663,"close":11678,"volume":3029},{"date":"2024-11-15","open":11826,"high":11826,"low":11666,"close":11706,"volume":902},{"date":"2024-11-18","open":11725,"high":11836,"low":11681,"close":11803,"volume":2883},{"date":"2024-11-19","open":11775,"high":11836,"low":11775,"close":11812,"volume":1683},{"date":"2024-11-20","open":11789,"high":11938,"low":11789,"close":11933,"volume":1518},{"date":"2024-11-21","open":11937,"high":12035,"low":11915,"close":11988,"volume":1909},{"date":"2024-11-22","open":12044,"high":12044,"low":11992,"close":12025,"volume":1965},{"date":"2024-11-25","open":12034,"high":12069,"low":12001,"close":12034,"volume":2890},{"date":"2024-11-26","open":11984,"high":12081,"low":11962,"close":12058,"volume":1646},{"date":"2024-11-27","open":12108,"high":12257,"low":12035,"close":12257,"volume":10735},{"date":"2024-11-28","open":12336,"high":12336,"low":12210,"close":12312,"volume":3119},{"date":"2024-11-29","open":12415,"high":12415,"low":12190,"close":12275,"volume":1220},{"date":"2024-12-02","open":12302,"high":12302,"low":12200,"close":12275,"volume":3916},{"date":"2024-12-03","open":12312,"high":12492,"low":12312,"close":12456,"volume":4004},{"date":"2024-12-04","open":12312,"high":12369,"low":12149,"close":12215,"volume":3436},{"date":"2024-12-05","open":12217,"high":12217,"low":11998,"close":12071,"volume":3562},{"date":"2024-12-06","open":12153,"high":12153,"low":11801,"close":11914,"volume":1983},{"date":"2024-12-09","open":11887,"high":11887,"low":11651,"close":11660,"volume":8732},{"date":"2024-12-10","open":11734,"high":11807,"low":11681,"close":11794,"volume":2914},{"date":"2024-12-11","open":11867,"high":11969,"low":11867,"close":11965,"volume":6849},{"date":"2024-12-12","open":11998,"high":12063,"low":11971,"close":12021,"volume":3371},{"date":"2024-12-13","open":12021,"high":12071,"low":11967,"close":12071,"volume":2054},{"date":"2024-12-16","open":12163,"high":12163,"low":12002,"close":12044,"volume":10568},{"date":"2024-12-17","open":12126,"high":12126,"low":11910,"close":11974,"volume":4707},{"date":"2024-12-18","open":12029,"high":12034,"low":11904,"close":12034,"volume":1287},{"date":"2024-12-19","open":11900,"high":11978,"low":11887,"close":11937,"volume":6798},{"date":"2024-12-20","open":11947,"high":11947,"low":11789,"close":11854,"volume":2661},{"date":"2024-12-23","open":11877,"high":11951,"low":11802,"close":11946,"volume":8519},{"date":"2024-12-24","open":12007,"high":12007,"low":11937,"close":11974,"volume":2391},{"date":"2024-12-26","open":12076,"high":12076,"low":11892,"close":11933,"volume":18281},{"date":"2024-12-27","open":12017,"high":12017,"low":11726,"close":11757,"volume":7367},{"date":"2024-12-30","open":11759,"high":11763,"low":11659,"close":11664,"volume":5092},{"date":"2025-01-02","open":11659,"high":11704,"low":11585,"close":11585,"volume":7779},{"date":"2025-01-03","open":11586,"high":11701,"low":11586,"close":11613,"volume":18604},{"date":"2025-01-06","open":11715,"high":11715,"low":11581,"close":11641,"volume":6390},{"date":"2025-01-07","open":11733,"high":11733,"low":11641,"close":11692,"volume":3772},{"date":"2025-01-08","open":11747,"high":11747,"low":11642,"close":11706,"volume":3676},{"date":"2025-01-09","open":11760,"high":11760,"low":11656,"close":11720,"volume":3518},{"date":"2025-01-10","open":11669,"high":11679,"low":11617,"close":11669,"volume":2427},{"date":"2025-01-13","open":11728,"high":11728,"low":11581,"close":11660,"volume":1016},{"date":"2025-01-14","open":11660,"high":11660,"low":11609,"close":11646,"volume":928},{"date":"2025-01-15","open":11759,"high":11759,"low":11645,"close":11687,"volume":2746},{"date":"2025-01-16","open":11786,"high":11786,"low":11644,"close":11673,"volume":1188},{"date":"2025-01-17","open":11561,"high":11705,"low":11561,"close":11701,"volume":5195},{"date":"2025-01-20","open":11806,"high":11806,"low":11680,"close":11724,"volume":5339},{"date":"2025-01-21","open":11813,"high":11813,"low":11690,"close":11771,"volume":1813},{"date":"2025-01-22","open":11874,"high":11874,"low":11742,"close":11775,"volume":7955},{"date":"2025-01-23","open":11849,"high":11849,"low":11721,"close":11738,"volume":7805},{"date":"2025-01-24","open":11798,"high":11798,"low":11741,"close":11798,"volume":2887},{"date":"2025-01-31","open":11887,"high":11900,"low":11798,"close":11900,"volume":3097},{"date":"2025-02-03","open":11897,"high":11897,"low":11702,"close":11766,"volume":1440},{"date":"2025-02-04","open":11766,"high":11800,"low":11753,"close":11771,"volume":2489},{"date":"2025-02-05","open":11892,"high":11901,"low":11849,"close":11873,"volume":3098},{"date":"2025-02-06","open":11853,"high":11937,"low":11853,"close":11877,"volume":4191},{"date":"2025-02-07","open":11920,"high":11920,"low":11830,"close":11863,"volume":11076},{"date":"2025-02-10","open":11882,"high":11932,"low":11840,"close":11863,"volume":5721},{"date":"2025-02-11","open":11920,"high":11920,"low":11835,"close":11887,"volume":4108},{"date":"2025-02-12","open":11979,"high":11979,"low":11849,"close":11849,"volume":2263},{"date":"2025-02-13","open":11892,"high":11892,"low":11799,"close":11826,"volume":1106},{"date":"2025-02-14","open":11877,"high":11910,"low":11858,"close":11910,"volume":3238},{"date":"2025-02-17","open":11975,"high":11998,"low":11921,"close":11998,"volume":6983},{"date":"2025-02-18","open":12002,"high":12049,"low":11974,"close":12049,"volume":8668},{"date":"2025-02-19","open":12077,"high":12133,"low":12013,"close":12118,"volume":17385},{"date":"2025-02-20","open":12132,"high":12178,"low":12109,"close":12178,"volume":2073},{"date":"2025-02-21","open":12234,"high":12234,"low":12150,"close":12197,"volume":1781},{"date":"2025-02-24","open":12187,"high":12197,"low":12136,"close":12197,"volume":18874},{"date":"2025-02-25","open":12206,"high":12206,"low":12159,"close":12192,"volume":2158},{"date":"2025-02-26","open":12216,"high":12216,"low":12169,"close":12202,"volume":9789},{"date":"2025-02-27","open":12216,"high":12229,"low":12164,"close":12197,"volume":3504},{"date":"2025-02-28","open":12170,"high":12170,"low":12016,"close":12077,"volume":5879},{"date":"2025-03-04","open":12113,"high":12113,"low":11984,"close":12021,"volume":3217},{"date":"2025-03-05","open":12061,"high":12061,"low":11966,"close":12030,"volume":1253},{"date":"2025-03-06","open":12051,"high":12063,"low":12004,"close":12063,"volume":5192},{"date":"2025-03-07","open":12109,"high":12109,"low":11998,"close":12012,"volume":1115},{"date":"2025-03-10","open":12057,"high":12057,"low":11983,"close":12039,"volume":2378},{"date":"2025-03-11","open":11956,"high":11956,"low":11863,"close":11937,"volume":4417},{"date":"2025-03-12","open":11970,"high":11988,"low":11915,"close":11988,"volume":2407},{"date":"2025-03-13","open":11937,"high":11997,"low":11937,"close":11951,"volume":23200},{"date":"2025-03-14","open":12026,"high":12026,"low":11971,"close":11993,"volume":763},{"date":"2025-03-17","open":12062,"high":12104,"low":11989,"close":12104,"volume":4522},{"date":"2025-03-18","open":12105,"high":12123,"low":12051,"close":12095,"volume":7588},{"date":"2025-03-19","open":12100,"high":12151,"low":12100,"close":12141,"volume":1502},{"date":"2025-03-20","open":12170,"high":12212,"low":12133,"close":12188,"volume":2890},{"date":"2025-03-21","open":12159,"high":12192,"low":12127,"close":12178,"volume":1420},{"date":"2025-03-24","open":12197,"high":12206,"low":12145,"close":12202,"volume":6114},{"date":"2025-03-25","open":12207,"high":12207,"low":12141,"close":12183,"volume":4737},{"date":"2025-03-26","open":12197,"high":12197,"low":12127,"close":12174,"volume":1647},{"date":"2025-03-27","open":12169,"high":12174,"low":12076,"close":12127,"volume":3281},{"date":"2025-03-28","open":12216,"high":12239,"low":12164,"close":12192,"volume":1157},{"date":"2025-03-31","open":12121,"high":12121,"low":11858,"close":12002,"volume":2737},{"date":"2025-04-01","open":11938,"high":12077,"low":11938,"close":12077,"volume":2354},{"date":"2025-04-02","open":12113,"high":12113,"low":12008,"close":12058,"volume":786},{"date":"2025-04-03","open":11943,"high":11984,"low":11836,"close":11984,"volume":8192},{"date":"2025-04-04","open":11929,"high":11984,"low":11854,"close":11984,"volume":5197},{"date":"2025-04-07","open":11846,"high":11846,"low":11544,"close":11646,"volume":9084},{"date":"2025-04-08","open":11659,"high":11691,"low":11570,"close":11627,"volume":4022},{"date":"2025-04-09","open":11628,"high":11628,"low":11409,"close":11474,"volume":3121},{"date":"2025-04-10","open":11729,"high":11790,"low":11624,"close":11785,"volume":1414},{"date":"2025-04-11","open":11784,"high":11836,"low":11705,"close":11836,"volume":4145},{"date":"2025-04-14","open":11835,"high":11910,"low":11760,"close":11910,"volume":1932},{"date":"2025-04-15","open":11921,"high":11984,"low":11873,"close":11984,"volume":3121},{"date":"2025-04-16","open":12095,"high":12095,"low":11963,"close":12095,"volume":6313},{"date":"2025-04-17","open":12114,"high":12114,"low":12068,"close":12114,"volume":444},{"date":"2025-04-18","open":12122,"high":12234,"low":12086,"close":12234,"volume":5134},{"date":"2025-04-21","open":12281,"high":12350,"low":12206,"close":12350,"volume":3989},{"date":"2025-04-22","open":12346,"high":12355,"low":12291,"close":12355,"volume":3265},{"date":"2025-04-23","open":12355,"high":12379,"low":12327,"close":12350,"volume":4628},{"date":"2025-04-24","open":12363,"high":12382,"low":12344,"close":12382,"volume":1475},{"date":"2025-04-25","open":12474,"high":12474,"low":12406,"close":12447,"volume":4420},{"date":"2025-04-28","open":12419,"high":12473,"low":12396,"close":12396,"volume":13807},{"date":"2025-04-29","open":12488,"high":12575,"low":12418,"close":12570,"volume":32435},{"date":"2025-04-30","open":12545,"high":12676,"low":12545,"close":12676,"volume":5596},{"date":"2025-05-02","open":12710,"high":12724,"low":12598,"close":12724,"volume":3714},{"date":"2025-05-07","open":12811,"high":12811,"low":12715,"close":12768,"volume":3183},{"date":"2025-05-08","open":12797,"high":12797,"low":12724,"close":12768,"volume":4613},{"date":"2025-05-09","open":12797,"high":12806,"low":12763,"close":12806,"volume":2333},{"date":"2025-05-12","open":12893,"high":12980,"low":12855,"close":12980,"volume":5607},{"date":"2025-05-13","open":13004,"high":13013,"low":12941,"close":13013,"volume":5185},{"date":"2025-05-14","open":12999,"high":13115,"low":12999,"close":13115,"volume":3802},{"date":"2025-05-15","open":13105,"high":13134,"low":13028,"close":13071,"volume":6861},{"date":"2025-05-16","open":13071,"high":13071,"low":12970,"close":13038,"volume":1882},{"date":"2025-05-19","open":13033,"high":13033,"low":12873,"close":12941,"volume":5987},{"date":"2025-05-20","open":12961,"high":13062,"low":12961,"close":13062,"volume":6373},{"date":"2025-05-21","open":13100,"high":13100,"low":13004,"close":13081,"volume":1700},{"date":"2025-05-22","open":13081,"high":13086,"low":13008,"close":13057,"volume":2641},{"date":"2025-05-23","open":13090,"high":13134,"low":13013,"close":13134,"volume":6542},{"date":"2025-05-26","open":13172,"high":13197,"low":13105,"close":13197,"volume":3276},{"date":"2025-05-27","open":13250,"high":13250,"low":13148,"close":13197,"volume":3538},{"date":"2025-05-28","open":13230,"high":13346,"low":13187,"close":13317,"volume":10085},{"date":"2025-05-29","open":13318,"high":13645,"low":13318,"close":13645,"volume":3348},{"date":"2025-05-30","open":13644,"high":13712,"low":13543,"close":13626,"volume":4811},{"date":"2025-06-02","open":13644,"high":13683,"low":13434,"close":13534,"volume":5308},{"date":"2025-06-04","open":13693,"high":13997,"low":13596,"close":13992,"volume":5604},{"date":"2025-06-05","open":14119,"high":14119,"low":13956,"close":14050,"volume":10721},{"date":"2025-06-09","open":14118,"high":14451,"low":14118,"close":14383,"volume":19947},{"date":"2025-06-10","open":14474,"high":14474,"low":14234,"close":14354,"volume":7128},{"date":"2025-06-11","open":14331,"high":14388,"low":14248,"close":14388,"volume":4321},{"date":"2025-06-12","open":14436,"high":14470,"low":14373,"close":14465,"volume":6114},{"date":"2025-06-13","open":14572,"high":14572,"low":14162,"close":14262,"volume":8961},{"date":"2025-06-16","open":14349,"high":14455,"low":14214,"close":14416,"volume":10005},{"date":"2025-06-17","open":14562,"high":14595,"low":14267,"close":14397,"volume":4566},{"date":"2025-06-18","open":14364,"high":14474,"low":14252,"close":14441,"volume":6660},{"date":"2025-06-19","open":14470,"high":14479,"low":14330,"close":14441,"volume":3693},{"date":"2025-06-20","open":14455,"high":14503,"low":14369,"close":14470,"volume":3553},{"date":"2025-06-23","open":14503,"high":14503,"low":14296,"close":14474,"volume":7937},{"date":"2025-06-24","open":14498,"high":14749,"low":14498,"close":14749,"volume":5863},{"date":"2025-06-25","open":14822,"high":14870,"low":14692,"close":14870,"volume":5489},{"date":"2025-06-26","open":14885,"high":14885,"low":14503,"close":14658,"volume":10425},{"date":"2025-06-27","open":14658,"high":14735,"low":14562,"close":14653,"volume":9531},{"date":"2025-06-30","open":14697,"high":14715,"low":14600,"close":14706,"volume":11264},{"date":"2025-07-01","open":14707,"high":15025,"low":14707,"close":14976,"volume":6483},{"date":"2025-07-02","open":14974,"high":15067,"low":14806,"close":15067,"volume":2656},{"date":"2025-07-03","open":15135,"high":15159,"low":14985,"close":15106,"volume":14973},{"date":"2025-07-04","open":15223,"high":15223,"low":14940,"close":15000,"volume":11134},{"date":"2025-07-07","open":15009,"high":15144,"low":14975,"close":15120,"volume":4309},{"date":"2025-07-08","open":15124,"high":15400,"low":15090,"close":15390,"volume":5861},{"date":"2025-07-09","open":15559,"high":15786,"low":15415,"close":15767,"volume":19688},{"date":"2025-07-10","open":15830,"high":15993,"low":15691,"close":15993,"volume":9732},{"date":"2025-07-11","open":16052,"high":16090,"low":15974,"close":16090,"volume":8840},{"date":"2025-07-14","open":16055,"high":16393,"low":16016,"close":16393,"volume":24847},{"date":"2025-07-15","open":16316,"high":16508,"low":16217,"close":16316,"volume":24529},{"date":"2025-07-16","open":16282,"high":16282,"low":15970,"close":16032,"volume":14911},{"date":"2025-07-17","open":15984,"high":16003,"low":15868,"close":16003,"volume":3655},{"date":"2025-07-18","open":16093,"high":16093,"low":15704,"close":15848,"volume":13159},{"date":"2025-07-21","open":15806,"high":15806,"low":15676,"close":15786,"volume":16828},{"date":"2025-07-22","open":15791,"high":15863,"low":15656,"close":15656,"volume":10440},{"date":"2025-07-23","open":15655,"high":15746,"low":15505,"close":15680,"volume":5580},{"date":"2025-07-24","open":15685,"high":15746,"low":15439,"close":15453,"volume":9480},{"date":"2025-07-25","open":15429,"high":15481,"low":15385,"close":15448,"volume":4388},{"date":"2025-07-28","open":15467,"high":15467,"low":14933,"close":14971,"volume":11410},{"date":"2025-07-29","open":15019,"high":15087,"low":14851,"close":15087,"volume":7648},{"date":"2025-07-30","open":15126,"high":15164,"low":15043,"close":15164,"volume":2668},{"date":"2025-07-31","open":15158,"high":15168,"low":15062,"close":15111,"volume":9455},{"date":"2025-08-01","open":15063,"high":15063,"low":14604,"close":14632,"volume":10719},{"date":"2025-08-04","open":14631,"high":14913,"low":14545,"close":14913,"volume":3466},{"date":"2025-08-05","open":15020,"high":15108,"low":14945,"close":15005,"volume":12984},{"date":"2025-08-06","open":15018,"high":15130,"low":14998,"close":15130,"volume":5369},{"date":"2025-08-07","open":15189,"high":15189,"low":15019,"close":15034,"volume":3182},{"date":"2025-08-08","open":15141,"high":15141,"low":15034,"close":15082,"volume":2756},{"date":"2025-08-11","open":15154,"high":15154,"low":14938,"close":14956,"volume":2149},{"date":"2025-08-12","open":15043,"high":15117,"low":14949,"close":15014,"volume":5672},{"date":"2025-08-13","open":14960,"high":14997,"low":14879,"close":14918,"volume":9004},{"date":"2025-08-14","open":14923,"high":14984,"low":14840,"close":14879,"volume":8992},{"date":"2025-08-18","open":14879,"high":14879,"low":14714,"close":14729,"volume":8461},{"date":"2025-08-19","open":14836,"high":14836,"low":14637,"close":14710,"volume":3862},{"date":"2025-08-20","open":14599,"high":14666,"low":14425,"close":14666,"volume":3385},{"date":"2025-08-21","open":14665,"high":14729,"low":14651,"close":14685,"volume":2234},{"date":"2025-08-22","open":14686,"high":14725,"low":14604,"close":14642,"volume":1504},{"date":"2025-08-25","open":14753,"high":14753,"low":14685,"close":14748,"volume":3174},{"date":"2025-08-26","open":14753,"high":14777,"low":14656,"close":14719,"volume":3220},{"date":"2025-08-27","open":14720,"high":14720,"low":14637,"close":14666,"volume":1155},{"date":"2025-08-28","open":14593,"high":14850,"low":14593,"close":14850,"volume":6533},{"date":"2025-08-29","open":14913,"high":14913,"low":14719,"close":14806,"volume":2229},{"date":"2025-09-01","open":14807,"high":14807,"low":14705,"close":14792,"volume":4370},{"date":"2025-09-02","open":14791,"high":14791,"low":14665,"close":14734,"volume":1309},{"date":"2025-09-03","open":14598,"high":14695,"low":14598,"close":14685,"volume":2117},{"date":"2025-09-04","open":14734,"high":14777,"low":14695,"close":14777,"volume":1654},{"date":"2025-09-05","open":14782,"high":14782,"low":14697,"close":14743,"volume":1427},{"date":"2025-09-08","open":14743,"high":14826,"low":14743,"close":14806,"volume":5767},{"date":"2025-09-09","open":14810,"high":14908,"low":14810,"close":14903,"volume":6319},{"date":"2025-09-10","open":14948,"high":15130,"low":14948,"close":15130,"volume":5527},{"date":"2025-09-11","open":15178,"high":15178,"low":15008,"close":15130,"volume":7006},{"date":"2025-09-12","open":15271,"high":15276,"low":15173,"close":15188,"volume":6500},{"date":"2025-09-15","open":15188,"high":15449,"low":15183,"close":15430,"volume":11439},{"date":"2025-09-16","open":15430,"high":15560,"low":15401,"close":15401,"volume":9010},{"date":"2025-09-17","open":15477,"high":15477,"low":15299,"close":15319,"volume":2093},{"date":"2025-09-18","open":15305,"high":15440,"low":15290,"close":15401,"volume":3297},{"date":"2025-09-19","open":15401,"high":15401,"low":15276,"close":15333,"volume":2149},{"date":"2025-09-22","open":15419,"high":15419,"low":15289,"close":15304,"volume":2366},{"date":"2025-09-23","open":15362,"high":15362,"low":15188,"close":15193,"volume":3545},{"date":"2025-09-24","open":15193,"high":15193,"low":15057,"close":15140,"volume":2688},{"date":"2025-09-25","open":15135,"high":15135,"low":14998,"close":15096,"volume":8690},{"date":"2025-09-26","open":14970,"high":14997,"low":14859,"close":14893,"volume":3026},{"date":"2025-09-29","open":15073,"high":15073,"low":14975,"close":15014,"volume":2190},{"date":"2025-09-30","open":15043,"high":15043,"low":14924,"close":14985,"volume":1654},{"date":"2025-10-01","open":15058,"high":15058,"low":14910,"close":14985,"volume":2780},{"date":"2025-10-02","open":14985,"high":15102,"low":14957,"close":15029,"volume":6991},{"date":"2025-10-10","open":15080,"high":15080,"low":14869,"close":14888,"volume":5864},{"date":"2025-10-13","open":14866,"high":14866,"low":14691,"close":14768,"volume":11789},{"date":"2025-10-14","open":14719,"high":14826,"low":14700,"close":14724,"volume":11921},{"date":"2025-10-15","open":14825,"high":14927,"low":14815,"close":14927,"volume":6671},{"date":"2025-10-16","open":14998,"high":15091,"low":14952,"close":14971,"volume":7685},{"date":"2025-10-17","open":14998,"high":14998,"low":14855,"close":14879,"volume":4973},{"date":"2025-10-20","open":14938,"high":15106,"low":14786,"close":15106,"volume":2525},{"date":"2025-10-21","open":15141,"high":15159,"low":14972,"close":15014,"volume":7051},{"date":"2025-10-22","open":15004,"high":15082,"low":14870,"close":15082,"volume":11272},{"date":"2025-10-23","open":15059,"high":15137,"low":14976,"close":15000,"volume":1734},{"date":"2025-10-24","open":15024,"high":15043,"low":14967,"close":15043,"volume":4277},{"date":"2025-10-27","open":15174,"high":15174,"low":14980,"close":15053,"volume":3881},{"date":"2025-10-28","open":15053,"high":15102,"low":14985,"close":15024,"volume":7431},{"date":"2025-10-29","open":15163,"high":15163,"low":14933,"close":14971,"volume":2114},{"date":"2025-10-30","open":15043,"high":15097,"low":14918,"close":14971,"volume":4331},{"date":"2025-10-31","open":14998,"high":14998,"low":14883,"close":14917,"volume":13889},{"date":"2025-11-03","open":14998,"high":14998,"low":14868,"close":14903,"volume":23789,"rsi_14":58.89,"sma_20":15445.72,"sma_60":15447.28,"sma_120":15197.77},{"date":"2025-11-04","open":14965,"high":14989,"low":14815,"close":14903,"volume":2251,"rsi_14":48.51,"sma_20":15441.59,"sma_60":15447.13,"sma_120":15216.15},{"date":"2025-11-05","open":14860,"high":14860,"low":14578,"close":14840,"volume":19559,"rsi_14":42.1,"sma_20":15434.15,"sma_60":15444.32,"sma_120":15233.66},{"date":"2025-11-06","open":14980,"high":15164,"low":14806,"close":15043,"volume":21752,"rsi_14":58.72,"sma_20":15434.93,"sma_60":15442.83,"sma_120":15251.42},{"date":"2025-11-07","open":15159,"high":15159,"low":14801,"close":14990,"volume":12733,"rsi_14":42.43,"sma_20":15440.14,"sma_60":15442.09,"sma_120":15268.44},{"date":"2025-11-10","open":15111,"high":15484,"low":15111,"close":15484,"volume":6896,"rsi_14":70.21,"sma_20":15477.2,"sma_60":15449.04,"sma_120":15288.83},{"date":"2025-11-11","open":15523,"high":15537,"low":15306,"close":15353,"volume":4359,"rsi_14":61.04,"sma_20":15509.67,"sma_60":15455.87,"sma_120":15308.47},{"date":"2025-11-12","open":15349,"high":15746,"low":15349,"close":15741,"volume":17625,"rsi_14":74.15,"sma_20":15551.58,"sma_60":15468.37,"sma_120":15331.73},{"date":"2025-11-13","open":15741,"high":15746,"low":15651,"close":15741,"volume":3148,"rsi_14":73.39,"sma_20":15591.27,"sma_60":15482.52,"sma_120":15355.81},{"date":"2025-11-14","open":15640,"high":15664,"low":15532,"close":15586,"volume":8460,"rsi_14":66.32,"sma_20":15627.76,"sma_60":15494.68,"sma_120":15377.53},{"date":"2025-11-17","open":15620,"high":15620,"low":15450,"close":15547,"volume":4329,"rsi_14":65.92,"sma_20":15650.52,"sma_60":15508.75,"sma_120":15398.76},{"date":"2025-11-18","open":15528,"high":15528,"low":15228,"close":15247,"volume":6839,"rsi_14":57.29,"sma_20":15662.6,"sma_60":15518.01,"sma_120":15417.6},{"date":"2025-11-19","open":15306,"high":15416,"low":15164,"close":15363,"volume":2708,"rsi_14":59.75,"sma_20":15677.15,"sma_60":15530.02,"sma_120":15436.79},{"date":"2025-11-20","open":15500,"high":15591,"low":15466,"close":15532,"volume":7184,"rsi_14":64.44,"sma_20":15704.72,"sma_60":15544.59,"sma_120":15456.88},{"date":"2025-11-21","open":15426,"high":15460,"low":15286,"close":15460,"volume":7503,"rsi_14":62.73,"sma_20":15726.29,"sma_60":15558.68,"sma_120":15476.36},{"date":"2025-11-24","open":15405,"high":15498,"low":15396,"close":15440,"volume":2158,"rsi_14":62.19,"sma_20":15746.37,"sma_60":15570.6,"sma_120":15494.64},{"date":"2025-11-25","open":15451,"high":15538,"low":15278,"close":15373,"volume":7573,"rsi_14":62.05,"sma_20":15764.38,"sma_60":15581.84,"sma_120":15509.51},{"date":"2025-11-26","open":15371,"high":15518,"low":15371,"close":15518,"volume":9784,"rsi_14":61.06,"sma_20":15792.67,"sma_60":15596.53,"sma_120":15525.8},{"date":"2025-11-27","open":15649,"high":15649,"low":15489,"close":15513,"volume":2254,"rsi_14":62.43,"sma_20":15820.65,"sma_60":15607.94,"sma_120":15542.84},{"date":"2025-11-28","open":15620,"high":15620,"low":15513,"close":15532,"volume":10100,"rsi_14":51.46,"sma_20":15852.37,"sma_60":15620.44,"sma_120":15556.1},{"date":"2025-12-01","open":15717,"high":15717,"low":15518,"close":15581,"volume":1647,"rsi_14":57.37,"sma_20":15887.31,"sma_60":15634.03,"sma_120":15569.29},{"date":"2025-12-02","open":15644,"high":15770,"low":15639,"close":15770,"volume":9913,"rsi_14":51.11,"sma_20":15931.99,"sma_60":15651.85,"sma_120":15581.22},{"date":"2025-12-03","open":15838,"high":15944,"low":15750,"close":15925,"volume":9682,"rsi_14":56.15,"sma_20":15987.99,"sma_60":15673.18,"sma_120":15594.75},{"date":"2025-12-04","open":15968,"high":15968,"low":15789,"close":15842,"volume":2749,"rsi_14":58.96,"sma_20":16029.25,"sma_60":15691.52,"sma_120":15607.27},{"date":"2025-12-05","open":15915,"high":15915,"low":15780,"close":15915,"volume":1251,"rsi_14":62.57,"sma_20":16077.0,"sma_60":15711.68,"sma_120":15619.76},{"date":"2025-12-08","open":15886,"high":15886,"low":15741,"close":15784,"volume":2990,"rsi_14":70.74,"sma_20":16092.46,"sma_60":15728.51,"sma_120":15632.86},{"date":"2025-12-09","open":15765,"high":15789,"low":15697,"close":15741,"volume":2861,"rsi_14":65.45,"sma_20":16112.47,"sma_60":15742.91,"sma_120":15644.27},{"date":"2025-12-10","open":15886,"high":15886,"low":15731,"close":15794,"volume":2152,"rsi_14":61.83,"sma_20":16115.26,"sma_60":15754.34,"sma_120":15656.29},{"date":"2025-12-11","open":15867,"high":15910,"low":15789,"close":15881,"volume":909,"rsi_14":68.77,"sma_20":16122.55,"sma_60":15767.26,"sma_120":15668.69},{"date":"2025-12-12","open":15954,"high":16060,"low":15896,"close":16060,"volume":2253,"rsi_14":74.15,"sma_20":16147.04,"sma_60":15782.27,"sma_120":15682.63},{"date":"2025-12-15","open":15997,"high":16012,"low":15886,"close":16002,"volume":2074,"rsi_14":74.78,"sma_20":16170.54,"sma_60":15792.12,"sma_120":15695.82},{"date":"2025-12-16","open":16031,"high":16031,"low":15886,"close":15891,"volume":6130,"rsi_14":65.04,"sma_20":16203.78,"sma_60":15800.55,"sma_120":15708.02},{"date":"2025-12-17","open":15862,"high":16007,"low":15862,"close":16007,"volume":3187,"rsi_14":68.35,"sma_20":16237.03,"sma_60":15812.37,"sma_120":15718.85},{"date":"2025-12-18","open":15959,"high":15959,"low":15775,"close":15852,"volume":2604,"rsi_14":60.78,"sma_20":16253.55,"sma_60":15820.13,"sma_120":15727.31},{"date":"2025-12-19","open":15852,"high":15949,"low":15813,"close":15949,"volume":1548,"rsi_14":62.03,"sma_20":16278.8,"sma_60":15830.73,"sma_120":15738.42},{"date":"2025-12-22","open":15886,"high":15959,"low":15886,"close":15959,"volume":2515,"rsi_14":56.99,"sma_20":16305.52,"sma_60":15841.98,"sma_120":15749.67},{"date":"2025-12-23","open":15997,"high":15997,"low":15862,"close":15896,"volume":2130,"rsi_14":48.85,"sma_20":16332.55,"sma_60":15854.07,"sma_120":15759.91},{"date":"2025-12-24","open":15944,"high":15944,"low":15838,"close":15915,"volume":2323,"rsi_14":53.04,"sma_20":16353.0,"sma_60":15867.41,"sma_120":15768.01},{"date":"2025-12-26","open":15920,"high":15920,"low":15770,"close":15813,"volume":2361,"rsi_14":45.85,"sma_20":16368.5,"sma_60":15879.75,"sma_120":15774.43},{"date":"2025-12-29","open":15804,"high":15804,"low":15576,"close":15687,"volume":3327,"rsi_14":46.03,"sma_20":16376.5,"sma_60":15893.4,"sma_120":15779.44},{"date":"2025-12-30","open":15687,"high":15687,"low":15571,"close":15620,"volume":1018,"rsi_14":45.14,"sma_20":16378.5,"sma_60":15903.84,"sma_120":15784.79},{"date":"2026-01-02","open":15697,"high":15697,"low":15368,"close":15387,"volume":5886,"rsi_14":35.71,"sma_20":16358.75,"sma_60":15910.78,"sma_120":15787.09},{"date":"2026-01-05","open":15402,"high":15402,"low":15334,"close":15358,"volume":7982,"rsi_14":30.85,"sma_20":16329.5,"sma_60":15917.21,"sma_120":15786.82},{"date":"2026-01-06","open":15499,"high":15499,"low":15363,"close":15397,"volume":11370,"rsi_14":22.92,"sma_20":16306.5,"sma_60":15923.56,"sma_120":15783.64},{"date":"2026-01-07","open":15397,"high":15397,"low":15208,"close":15247,"volume":8333,"rsi_14":21.32,"sma_20":16272.0,"sma_60":15929.72,"sma_120":15777.23},{"date":"2026-01-08","open":15334,"high":15334,"low":15043,"close":15145,"volume":3838,"rsi_14":21.48,"sma_20":16239.0,"sma_60":15936.22,"sma_120":15769.11},{"date":"2026-01-09","open":15218,"high":15218,"low":15087,"close":15126,"volume":4850,"rsi_14":13.6,"sma_20":16207.25,"sma_60":15943.13,"sma_120":15758.2},{"date":"2026-01-12","open":15213,"high":15213,"low":15053,"close":15208,"volume":7383,"rsi_14":21.7,"sma_20":16177.0,"sma_60":15947.95,"sma_120":15748.67},{"date":"2026-01-13","open":15295,"high":15295,"low":15174,"close":15203,"volume":3332,"rsi_14":14.35,"sma_20":16142.0,"sma_60":15951.94,"sma_120":15741.55},{"date":"2026-01-14","open":15334,"high":15378,"low":15218,"close":15368,"volume":1915,"rsi_14":25.4,"sma_20":16106.25,"sma_60":15960.35,"sma_120":15736.09},{"date":"2026-01-15","open":15368,"high":15470,"low":15295,"close":15373,"volume":4398,"rsi_14":27.12,"sma_20":16073.75,"sma_60":15964.94,"sma_120":15732.0},{"date":"2026-01-16","open":15440,"high":15489,"low":15358,"close":15450,"volume":2661,"rsi_14":30.65,"sma_20":16051.0,"sma_60":15972.46,"sma_120":15729.12},{"date":"2026-01-19","open":15450,"high":15450,"low":15315,"close":15402,"volume":4186,"rsi_14":32.07,"sma_20":16019.75,"sma_60":15977.98,"sma_120":15726.94},{"date":"2026-01-20","open":15445,"high":15673,"low":15416,"close":15625,"volume":4756,"rsi_14":47.47,"sma_20":16008.0,"sma_60":15988.76,"sma_120":15726.47},{"date":"2026-01-21","open":15629,"high":15629,"low":15411,"close":15503,"volume":3426,"rsi_14":45.52,"sma_20":15985.0,"sma_60":15996.7,"sma_120":15726.9},{"date":"2026-01-22","open":15595,"high":15654,"low":15586,"close":15654,"volume":4043,"rsi_14":60.96,"sma_20":15969.25,"sma_60":16007.05,"sma_120":15728.67},{"date":"2026-01-23","open":15687,"high":15833,"low":15605,"close":15833,"volume":8782,"rsi_14":67.38,"sma_20":15966.0,"sma_60":16020.98,"sma_120":15736.08},{"date":"2026-01-26","open":15867,"high":15867,"low":15736,"close":15794,"volume":5455,"rsi_14":64.54,"sma_20":15959.75,"sma_60":16035.14,"sma_120":15742.17},{"date":"2026-01-27","open":15842,"high":15983,"low":15765,"close":15973,"volume":7399,"rsi_14":76.04,"sma_20":15968.0,"sma_60":16052.38,"sma_120":15749.14},{"date":"2026-01-28","open":16138,"high":16138,"low":15954,"close":16089,"volume":3430,"rsi_14":83.51,"sma_20":15988.75,"sma_60":16072.54,"sma_120":15757.56},{"date":"2026-01-29","open":16046,"high":16279,"low":15831,"close":16279,"volume":4296,"rsi_14":85.76,"sma_20":16018.5,"sma_60":16094.77,"sma_120":15771.02},{"date":"2026-01-30","open":16274,"high":16469,"low":16231,"close":16318,"volume":24286,"rsi_14":85.33,"sma_20":16062.25,"sma_60":16117.66,"sma_120":15782.4},{"date":"2026-02-02","open":16323,"high":16377,"low":15929,"close":15973,"volume":8155,"rsi_14":69.19,"sma_20":16089.75,"sma_60":16135.75,"sma_120":15790.03},{"date":"2026-02-03","open":16182,"high":16401,"low":16182,"close":16401,"volume":27888,"rsi_14":73.11,"sma_20":16137.25,"sma_60":16157.67,"sma_120":15800.25},{"date":"2026-02-04","open":16401,"high":16795,"low":16401,"close":16752,"volume":27221,"rsi_14":76.97,"sma_20":16210.5,"sma_60":16186.5,"sma_120":15814.29},{"date":"2026-02-05","open":16815,"high":16932,"low":16727,"close":16761,"volume":7194,"rsi_14":76.3,"sma_20":16289.5,"sma_60":16206.99,"sma_120":15828.01},{"date":"2026-02-06","open":16703,"high":16703,"low":16274,"close":16596,"volume":11415,"rsi_14":72.67,"sma_20":16361.0,"sma_60":16226.91,"sma_120":15841.39},{"date":"2026-02-09","open":16864,"high":17058,"low":16864,"close":16927,"volume":8806,"rsi_14":73.81,"sma_20":16445.25,"sma_60":16245.84,"sma_120":15857.11},{"date":"2026-02-10","open":17029,"high":17375,"low":17029,"close":17321,"volume":8747,"rsi_14":80.62,"sma_20":16550.0,"sma_60":16271.52,"sma_120":15877.02},{"date":"2026-02-11","open":17521,"high":17603,"low":17375,"close":17594,"volume":6981,"rsi_14":81.41,"sma_20":16660.25,"sma_60":16304.51,"sma_120":15899.6},{"date":"2026-02-12","open":17832,"high":17881,"low":17681,"close":17837,"volume":5617,"rsi_14":81.8,"sma_20":16782.75,"sma_60":16342.35,"sma_120":15925.55},{"date":"2026-02-13","open":18047,"high":18324,"low":17891,"close":18222,"volume":7575,"rsi_14":84.83,"sma_20":16921.0,"sma_60":16391.93,"sma_120":15954.97},{"date":"2026-02-19","open":18616,"high":18655,"low":18343,"close":18655,"volume":31043,"rsi_14":85.89,"sma_20":17084.0,"sma_60":16446.93,"sma_120":15988.47},{"date":"2026-02-20","open":18908,"high":18942,"low":18655,"close":18942,"volume":20978,"rsi_14":86.52,"sma_20":17250.25,"sma_60":16503.93,"sma_120":16024.26},{"date":"2026-02-23","open":19234,"high":19234,"low":18811,"close":18903,"volume":9245,"rsi_14":85.23,"sma_20":17420.75,"sma_60":16561.52,"sma_120":16060.1},{"date":"2026-02-24","open":18903,"high":18903,"low":18431,"close":18718,"volume":11442,"rsi_14":81.01,"sma_20":17574.0,"sma_60":16616.26,"sma_120":16093.43},{"date":"2026-02-25","open":18869,"high":18957,"low":18718,"close":18816,"volume":7247,"rsi_14":89.25,"sma_20":17723.0,"sma_60":16673.85,"sma_120":16127.85},{"date":"2026-02-26","open":18869,"high":18869,"low":18606,"close":18606,"volume":10943,"rsi_14":82.4,"sma_20":17863.25,"sma_60":16725.33,"sma_120":16160.93},{"date":"2026-02-27","open":18616,"high":18616,"low":18309,"close":18436,"volume":17554,"rsi_14":76.13,"sma_20":17985.5,"sma_60":16774.0,"sma_120":16190.97},{"date":"2026-03-03","open":18174,"high":18339,"low":17915,"close":17915,"volume":19671,"rsi_14":67.12,"sma_20":18079.77,"sma_60":16815.01,"sma_120":16217.72},{"date":"2026-03-04","open":17602,"high":17724,"low":16172,"close":16343,"volume":20219,"rsi_14":48.34,"sma_20":18087.41,"sma_60":16828.14,"sma_120":16231.08},{"date":"2026-03-05","open":17224,"high":17380,"low":17005,"close":17287,"volume":17025,"rsi_14":53.97,"sma_20":18141.77,"sma_60":16854.26,"sma_120":16253.05},{"date":"2026-03-06","open":17078,"high":17209,"low":16805,"close":17209,"volume":14122,"rsi_14":49.79,"sma_20":18209.85,"sma_60":16876.37,"sma_120":16274.78},{"date":"2026-03-09","open":16669,"high":16941,"low":16459,"close":16805,"volume":6326,"rsi_14":43.61,"sma_20":18235.08,"sma_60":16892.94,"sma_120":16292.23},{"date":"2026-03-10","open":17263,"high":17263,"low":16922,"close":16995,"volume":9242,"rsi_14":43.07,"sma_20":18252.12,"sma_60":16911.54,"sma_120":16311.61},{"date":"2026-03-11","open":17341,"high":17623,"low":17144,"close":17360,"volume":2407,"rsi_14":42.88,"sma_20":18287.49,"sma_60":16938.66,"sma_120":16333.59},{"date":"2026-03-12","open":17360,"high":17380,"low":17272,"close":17370,"volume":4461,"rsi_14":38.05,"sma_20":18331.88,"sma_60":16966.71,"sma_120":16354.81},{"date":"2026-03-13","open":17199,"high":17355,"low":17078,"close":17185,"volume":3627,"rsi_14":32.97,"sma_20":18349.73,"sma_60":16990.66,"sma_120":16372.5},{"date":"2026-03-16","open":17303,"high":17381,"low":17186,"close":17190,"volume":3836,"rsi_14":33.29,"sma_20":18347.53,"sma_60":17013.18,"sma_120":16390.22},{"date":"2026-03-17","open":17563,"high":17563,"low":17359,"close":17516,"volume":11916,"rsi_14":38.91,"sma_20":18348.26,"sma_60":17038.25,"sma_120":16410.26},{"date":"2026-03-18","open":17612,"high":17681,"low":17549,"close":17681,"volume":8283,"rsi_14":39.73,"sma_20":18345.01,"sma_60":17067.17,"sma_120":16429.64},{"date":"2026-03-19","open":17512,"high":17545,"low":17429,"close":17526,"volume":1625,"rsi_14":40.15,"sma_20":18313.95,"sma_60":17095.32,"sma_120":16447.93},{"date":"2026-03-20","open":17573,"high":17871,"low":17573,"close":17754,"volume":6139,"rsi_14":44.21,"sma_20":18272.46,"sma_60":17125.4,"sma_120":16468.89},{"date":"2026-03-23","open":17564,"high":17564,"low":17175,"close":17175,"volume":3247,"rsi_14":42.9,"sma_20":18186.29,"sma_60":17148.18,"sma_120":16484.16},{"date":"2026-03-24","open":17617,"high":17617,"low":17175,"close":17419,"volume":7092,"rsi_14":63.86,"sma_20":18114.71,"sma_60":17173.49,"sma_120":16502.11},{"date":"2026-03-25","open":17633,"high":17716,"low":17633,"close":17672,"volume":1874,"rsi_14":56.03,"sma_20":18065.69,"sma_60":17202.98,"sma_120":16522.48},{"date":"2026-03-26","open":17833,"high":17833,"low":17564,"close":17672,"volume":3211,"rsi_14":57.44,"sma_20":18011.67,"sma_60":17233.56,"sma_120":16543.81},{"date":"2026-03-27","open":17555,"high":17652,"low":17321,"close":17618,"volume":5471,"rsi_14":64.71,"sma_20":17965.62,"sma_60":17262.87,"sma_120":16565.14},{"date":"2026-03-30","open":17463,"high":17463,"low":17243,"close":17443,"volume":2382,"rsi_14":58.15,"sma_20":17919.28,"sma_60":17290.93,"sma_120":16585.34},{"date":"2026-03-31","open":17194,"high":17365,"low":17073,"close":17180,"volume":2076,"rsi_14":46.6,"sma_20":17881.34,"sma_60":17316.62,"sma_120":16605.01},{"date":"2026-04-01","open":17529,"high":17534,"low":17330,"close":17462,"volume":3639,"rsi_14":51.59,"sma_20":17939.15,"sma_60":17348.35,"sma_120":16626.1},{"date":"2026-04-02","open":17613,"high":17613,"low":17068,"close":17214,"volume":3432,"rsi_14":50.49,"sma_20":17935.38,"sma_60":17379.8,"sma_120":16645.29},{"date":"2026-04-03","open":17381,"high":17434,"low":17234,"close":17234,"volume":3511,"rsi_14":50.73,"sma_20":17936.62,"sma_60":17412.07,"sma_120":16664.64},{"date":"2026-04-06","open":17336,"high":17380,"low":17219,"close":17258,"volume":4746,"rsi_14":43.63,"sma_20":17955.39,"sma_60":17442.57,"sma_120":16683.07},{"date":"2026-04-07","open":17384,"high":17423,"low":17195,"close":17263,"volume":6521,"rsi_14":40.12,"sma_20":17964.6,"sma_60":17475.74,"sma_120":16702.73},{"date":"2026-04-08","open":17579,"high":17652,"low":17521,"close":17638,"volume":3776,"rsi_14":50.37,"sma_20":17974.22,"sma_60":17517.07,"sma_120":16726.65},{"date":"2026-04-09","open":17715,"high":17740,"low":17604,"close":17628,"volume":1595,"rsi_14":45.76,"sma_20":17982.83,"sma_60":17558.57,"sma_120":16750.85},{"date":"2026-04-10","open":17793,"high":18076,"low":17735,"close":18076,"volume":5255,"rsi_14":66.56,"sma_20":18023.99,"sma_60":17606.32,"sma_120":16777.13},{"date":"2026-04-13","open":17827,"high":18003,"low":17827,"close":17852,"volume":8915,"rsi_14":57.05,"sma_20":18053.44,"sma_60":17650.32,"sma_120":16801.13},{"date":"2026-04-14","open":18188,"high":18188,"low":17993,"close":18178,"volume":5715,"rsi_14":58.28,"sma_20":18082.71,"sma_60":17697.07,"sma_120":16828.71},{"date":"2026-04-15","open":18421,"high":18421,"low":18275,"close":18363,"volume":11485,"rsi_14":61.16,"sma_20":18112.96,"sma_60":17746.91,"sma_120":16855.92},{"date":"2026-04-16","open":18363,"high":18490,"low":18339,"close":18382,"volume":3710,"rsi_14":62.69,"sma_20":18152.27,"sma_60":17795.74,"sma_120":16884.1},{"date":"2026-04-17","open":18528,"high":18528,"low":18378,"close":18528,"volume":7035,"rsi_14":68.98,"sma_20":18187.25,"sma_60":17847.91,"sma_120":16912.94},{"date":"2026-04-20","open":18718,"high":18718,"low":18446,"close":18538,"volume":8822,"rsi_14":76.81,"sma_20":18252.68,"sma_60":17896.41,"sma_120":16942.58},{"date":"2026-04-21","open":18548,"high":18606,"low":18504,"close":18509,"volume":4971,"rsi_14":72.63,"sma_20":18304.0,"sma_60":17946.49,"sma_120":16971.59},{"date":"2026-04-22","open":18509,"high":18509,"low":18358,"close":18451,"volume":3737,"rsi_14":79.89,"sma_20":18339.27,"sma_60":17992.99,"sma_120":17000.02},{"date":"2026-04-23","open":18587,"high":18679,"low":18334,"close":18431,"volume":1879,"rsi_14":78.88,"sma_20":18373.54,"sma_60":18036.07,"sma_120":17028.53},{"date":"2026-04-24","open":18431,"high":18626,"low":18431,"close":18616,"volume":2749,"rsi_14":83.29,"sma_20":18420.1,"sma_60":18082.99,"sma_120":17059.06},{"date":"2026-04-27","open":18592,"high":18616,"low":18509,"close":18524,"volume":4799,"rsi_14":79.63,"sma_20":18470.94,"sma_60":18125.24,"sma_120":17088.81},{"date":"2026-04-28","open":18587,"high":18636,"low":18524,"close":18636,"volume":6683,"rsi_14":76.76,"sma_20":18541.1,"sma_60":18167.41,"sma_120":17119.97},{"date":"2026-04-29","open":18646,"high":18651,"low":18466,"close":18601,"volume":2642,"rsi_14":61.51,"sma_20":18572.41,"sma_60":18199.66,"sma_120":17147.21},{"date":"2026-04-30","open":18670,"high":18670,"low":18501,"close":18501,"volume":2749,"rsi_14":49.75,"sma_20":18611.57,"sma_60":18229.57,"sma_120":17173.62},{"date":"2026-05-04","open":18611,"high":18611,"low":18396,"close":18421,"volume":8885,"rsi_14":53.72,"sma_20":18645.75,"sma_60":18264.07,"sma_120":17199.91},{"date":"2026-05-06","open":18531,"high":18531,"low":18237,"close":18312,"volume":7994,"rsi_14":40.79,"sma_20":18677.75,"sma_60":18289.41,"sma_120":17223.54},{"date":"2026-05-07","open":18312,"high":18336,"low":18152,"close":18267,"volume":4756,"rsi_14":32.12,"sma_20":18707.25,"sma_60":18307.99,"sma_120":17247.25},{"date":"2026-05-08","open":18237,"high":18376,"low":18207,"close":18331,"volume":3562,"rsi_14":34.08,"sma_20":18720.75,"sma_60":18327.49,"sma_120":17267.24},{"date":"2026-05-11","open":18361,"high":18386,"low":18137,"close":18157,"volume":10160,"rsi_14":24.05,"sma_20":18726.0,"sma_60":18346.91,"sma_120":17286.91},{"date":"2026-05-12","open":18306,"high":18356,"low":17758,"close":17888,"volume":8243,"rsi_14":20.11,"sma_20":18694.75,"sma_60":18356.16,"sma_120":17301.0},{"date":"2026-05-13","open":18117,"high":18117,"low":17723,"close":17858,"volume":3416,"rsi_14":20.11,"sma_20":18673.5,"sma_60":18358.16,"sma_120":17314.84},{"date":"2026-05-14","open":17963,"high":18397,"low":17794,"close":18307,"volume":6335,"rsi_14":36.77,"sma_20":18658.0,"sma_60":18362.99,"sma_120":17333.75},{"date":"2026-05-15","open":18371,"high":18546,"low":17952,"close":18202,"volume":8749,"rsi_14":35.42,"sma_20":18627.75,"sma_60":18361.91,"sma_120":17352.13},{"date":"2026-05-18","open":18212,"high":18212,"low":17728,"close":18137,"volume":59723,"rsi_14":28.77,"sma_20":18593.25,"sma_60":18353.16,"sma_120":17372.54},{"date":"2026-05-19","open":17982,"high":18022,"low":17618,"close":17878,"volume":7584,"rsi_14":26.75,"sma_20":18538.25,"sma_60":18332.66,"sma_120":17389.79},{"date":"2026-05-20","open":17863,"high":17878,"low":17435,"close":17619,"volume":36579,"rsi_14":20.6,"sma_20":18469.75,"sma_60":18302.91,"sma_120":17403.42},{"date":"2026-05-21","open":17699,"high":17948,"low":17699,"close":17948,"volume":3224,"rsi_14":36.03,"sma_20":18419.25,"sma_60":18279.32,"sma_120":17420.42},{"date":"2026-05-22","open":17967,"high":18257,"low":17967,"close":18257,"volume":4677,"rsi_14":45.21,"sma_20":18387.25,"sma_60":18264.07,"sma_120":17440.16},{"date":"2026-05-26","open":18242,"high":18411,"low":17849,"close":17968,"volume":6326,"rsi_14":41.77,"sma_20":18341.75,"sma_60":18242.32,"sma_120":17458.09},{"date":"2026-05-27","open":18017,"high":18017,"low":17389,"close":17519,"volume":8034,"rsi_14":37.2,"sma_20":18264.25,"sma_60":18216.66,"sma_120":17470.99},{"date":"2026-05-28","open":17519,"high":17519,"low":17085,"close":17444,"volume":7331,"rsi_14":36.84,"sma_20":18187.75,"sma_60":18192.66,"sma_120":17483.33},{"date":"2026-05-29","open":17410,"high":17410,"low":17101,"close":17190,"volume":6065,"rsi_14":32.78,"sma_20":18092.75,"sma_60":18171.73,"sma_120":17493.37},{"date":"2026-06-01","open":17116,"high":17260,"low":17036,"close":17230,"volume":16779,"rsi_14":35.42,"sma_20":18024.0,"sma_60":18178.52,"sma_120":17503.33},{"date":"2026-06-02","open":17230,"high":17250,"low":16951,"close":17230,"volume":3044,"rsi_14":38.7,"sma_20":17960.25,"sma_60":18169.07,"sma_120":17511.66},{"date":"2026-06-04","open":17299,"high":17299,"low":17060,"close":17060,"volume":1710,"rsi_14":36.93,"sma_20":17892.0,"sma_60":18158.12,"sma_120":17517.24},{"date":"2026-06-05","open":17399,"high":17399,"low":16840,"close":16965,"volume":6201,"rsi_14":25.14,"sma_20":17824.5,"sma_60":18152.55,"sma_120":17522.74},{"date":"2026-06-08","open":16712,"high":16712,"low":16368,"close":16537,"volume":4045,"rsi_14":22.44,"sma_20":17737.75,"sma_60":18136.53,"sma_120":17524.04},{"date":"2026-06-09","open":16547,"high":16981,"low":16547,"close":16866,"volume":2391,"rsi_14":30.65,"sma_20":17664.25,"sma_60":18119.74,"sma_120":17529.2},{"date":"2026-06-10","open":17011,"high":17011,"low":16517,"close":16916,"volume":3845,"rsi_14":34.36,"sma_20":17602.0,"sma_60":18103.61,"sma_120":17535.16},{"date":"2026-06-11","open":16741,"high":17035,"low":16516,"close":17000,"volume":4906,"rsi_14":39.35,"sma_20":17557.5,"sma_60":18092.08,"sma_120":17541.37},{"date":"2026-06-12","open":17289,"high":17763,"low":17289,"close":17494,"volume":3819,"rsi_14":42.6,"sma_20":17539.25,"sma_60":18088.73,"sma_120":17550.95},{"date":"2026-06-15","open":17848,"high":17952,"low":17698,"close":17813,"volume":3790,"rsi_14":42.79,"sma_20":17514.5,"sma_60":18085.07,"sma_120":17561.66},{"date":"2026-06-16","open":17848,"high":17967,"low":17808,"close":17858,"volume":2473,"rsi_14":48.06,"sma_20":17497.25,"sma_60":18079.32,"sma_120":17573.24},{"date":"2026-06-17","open":17957,"high":17957,"low":17454,"close":17454,"volume":3493,"rsi_14":48.84,"sma_20":17463.0,"sma_60":18069.51,"sma_120":17582.41},{"date":"2026-06-18","open":17599,"high":17599,"low":17180,"close":17235,"volume":1841,"rsi_14":46.43,"sma_20":17430.75,"sma_60":18052.08,"sma_120":17588.74},{"date":"2026-06-19","open":17179,"high":17179,"low":16626,"close":16781,"volume":4149,"rsi_14":43.47,"sma_20":17388.75,"sma_60":18037.06,"sma_120":17592.62},{"date":"2026-06-22","open":16757,"high":16782,"low":16472,"close":16472,"volume":1536,"rsi_14":38.86,"sma_20":17314.75,"sma_60":18012.67,"sma_120":17593.08},{"date":"2026-06-23","open":16472,"high":16632,"low":16039,"close":16168,"volume":3114,"rsi_14":35.67,"sma_20":17210.0,"sma_60":17978.84,"sma_120":17590.91},{"date":"2026-06-24","open":16167,"high":16372,"low":15888,"close":16063,"volume":5343,"rsi_14":36.3,"sma_20":17114.5,"sma_60":17943.26,"sma_120":17588.41},{"date":"2026-06-25","open":16077,"high":16257,"low":15958,"close":15973,"volume":3733,"rsi_14":36.35,"sma_20":17037.0,"sma_60":17907.12,"sma_120":17584.99},{"date":"2026-06-26","open":15834,"high":15839,"low":15525,"close":15824,"volume":3171,"rsi_14":39.38,"sma_20":16955.75,"sma_60":17871.48,"sma_120":17581.2},{"date":"2026-06-29","open":15828,"high":16407,"low":15728,"close":16407,"volume":1412,"rsi_14":43.65,"sma_20":16916.5,"sma_60":17850.12,"sma_120":17583.37},{"date":"2026-06-30","open":16227,"high":16382,"low":16202,"close":16292,"volume":13091,"rsi_14":41.52,"sma_20":16869.5,"sma_60":17821.97,"sma_120":17585.16},{"date":"2026-07-01","open":16292,"high":16551,"low":16277,"close":16427,"volume":2365,"rsi_14":42.3,"sma_20":16829.25,"sma_60":17800.36,"sma_120":17590.08},{"date":"2026-07-02","open":16427,"high":16915,"low":16302,"close":16726,"volume":4375,"rsi_14":39.12,"sma_20":16812.5,"sma_60":17783.42,"sma_120":17597.74},{"date":"2026-07-03","open":16800,"high":16800,"low":16531,"close":16741,"volume":1236,"rsi_14":33.38,"sma_20":16801.25,"sma_60":17767.83,"sma_120":17605.2},{"date":"2026-07-06","open":16712,"high":16911,"low":16612,"close":16801,"volume":6863,"rsi_14":33.69,"sma_20":16814.5,"sma_60":17753.17,"sma_120":17614.45},{"date":"2026-07-07","open":16891,"high":17011,"low":16737,"close":16936,"volume":5741,"rsi_14":41.28,"sma_20":16818.0,"sma_60":17734.33,"sma_120":17625.7},{"date":"2026-07-08","open":16951,"high":16991,"low":16652,"close":16861,"volume":3853,"rsi_14":43.39,"sma_20":16815.25,"sma_60":17714.42,"sma_120":17636.49},{"date":"2026-07-09","open":16926,"high":16926,"low":16433,"close":16452,"volume":2215,"rsi_14":44.09,"sma_20":16787.75,"sma_60":17680.0,"sma_120":17643.16},{"date":"2026-07-10","open":16810,"high":17000,"low":16721,"close":16791,"volume":8241,"rsi_14":55.67,"sma_20":16752.5,"sma_60":17655.08,"sma_120":17652.7},{"date":"2026-07-13","open":16931,"high":17021,"low":16522,"close":16522,"volume":1735,"rsi_14":56.37,"sma_20":16687.75,"sma_60":17620.08,"sma_120":17658.58},{"date":"2026-07-14","open":16582,"high":16677,"low":16477,"close":16522,"volume":2211,"rsi_14":58.58,"sma_20":16620.75,"sma_60":17581.92,"sma_120":17664.41},{"date":"2026-07-15","open":16772,"high":16772,"low":16527,"close":16527,"volume":3554,"rsi_14":60.69,"sma_20":16574.25,"sma_60":17543.5,"sma_120":17669.62},{"date":"2026-07-16","open":16687,"high":16782,"low":16522,"close":16587,"volume":2165,"rsi_14":65.27,"sma_20":16541.75,"sma_60":17503.58,"sma_120":17675.74},{"date":"2026-07-20","open":16731,"high":16751,"low":16382,"close":16631,"volume":1983,"rsi_14":55.73,"sma_20":16534.25,"sma_60":17464.25,"sma_120":17680.33},{"date":"2026-07-21","open":16677,"high":16677,"low":16418,"close":16562,"volume":1035,"rsi_14":57.03,"sma_20":16538.75,"sma_60":17424.25,"sma_120":17685.37},{"date":"2026-07-22","open":16712,"high":16722,"low":16477,"close":16527,"volume":5626,"rsi_14":52.75,"sma_20":16556.75,"sma_60":17384.67,"sma_120":17688.83},{"date":"2026-07-23","open":16612,"high":16911,"low":16612,"close":16911,"volume":7012,"rsi_14":54.86,"sma_20":16599.25,"sma_60":17351.83,"sma_120":17693.95},{"date":"2026-07-24","open":16851,"high":17076,"low":16772,"close":16856,"volume":5109,"rsi_14":52.96,"sma_20":16643.5,"sma_60":17314.92,"sma_120":17698.95},{"date":"2026-07-27","open":16880,"high":17179,"low":16880,"close":17050,"volume":2643,"rsi_14":56.01,"sma_20":16705.0,"sma_60":17282.83,"sma_120":17704.04},{"date":"2026-07-28","open":16986,"high":16986,"low":16492,"close":16552,"volume":7263,"rsi_14":42.13,"sma_20":16712.25,"sma_60":17240.5,"sma_120":17703.95},{"date":"2026-07-29","open":16721,"high":16910,"low":16067,"close":16432,"volume":15237,"rsi_14":40.63,"sma_20":16717.0,"sma_60":17203.5,"sma_120":17701.58},{"date":"2026-07-30","open":16435,"high":16850,"low":16435,"close":16645,"volume":5613,"rsi_14":53.1,"sma_20":16725.5,"sma_60":17171.67,"sma_120":17700.62},{"date":"2026-07-31","open":16915,"high":16915,"low":16395,"close":16860,"volume":4493,"rsi_14":50.45,"sma_20":16729.75,"sma_60":17144.75,"sma_120":17704.41},{"date":"2026-08-03","open":16755,"high":17335,"low":16555,"close":16635,"volume":1497,"rsi_14":51.5,"sma_20":16722.0,"sma_60":17115.92,"sma_120":17702.66},{"date":"2026-08-04","open":16760,"high":16760,"low":16620,"close":16710,"volume":1062,"rsi_14":53.12,"sma_20":16715.0,"sma_60":17089.08,"sma_120":17698.54},{"date":"2026-08-05","open":16960,"high":17005,"low":16840,"close":16865,"volume":2443,"rsi_14":56.07,"sma_20":16709.0,"sma_60":17063.75,"sma_120":17695.62},{"date":"2026-08-06","open":16945,"high":17050,"low":16945,"close":17050,"volume":2463,"rsi_14":58.25,"sma_20":16716.0,"sma_60":17044.42,"sma_120":17695.66},{"date":"2026-08-07","open":17050,"high":17320,"low":17045,"close":17320,"volume":7507,"rsi_14":61.68,"sma_20":16757.0,"sma_60":17034.08,"sma_120":17695.12},{"date":"2026-08-10","open":17320,"high":17480,"low":17220,"close":17440,"volume":3824,"rsi_14":65.97,"sma_20":16761.55,"sma_60":16986.25,"sma_120":17670.97},{"date":"2026-08-11","open":17430,"high":17540,"low":17340,"close":17405,"volume":3853,"rsi_14":65.97,"sma_20":16805.6,"sma_60":16971.18,"sma_120":17665.43},{"date":"2026-08-12","open":17410,"high":17425,"low":17200,"close":17235,"volume":2329,"rsi_14":56.37,"sma_20":16841.15,"sma_60":16955.02,"sma_120":17656.39},{"date":"2026-08-13","open":17355,"high":17355,"low":17010,"close":17020,"volume":947,"rsi_14":53.01,"sma_20":16865.7,"sma_60":16936.35,"sma_120":17642.26},{"date":"2026-08-14","open":17190,"high":17430,"low":17140,"close":17430,"volume":4140,"rsi_14":56.49,"sma_20":16907.75,"sma_60":16928.83,"sma_120":17627.84},{"date":"2026-08-18","open":17430,"high":17430,"low":17105,"close":17115,"volume":1839,"rsi_14":60.32,"sma_20":16931.8,"sma_60":16920.4,"sma_120":17608.34},{"date":"2026-08-19","open":17115,"high":17115,"low":16850,"close":16980,"volume":1642,"rsi_14":59.96,"sma_20":16952.6,"sma_60":16904.23,"sma_120":17588.05},{"date":"2026-08-20","open":16980,"high":17180,"low":16970,"close":17110,"volume":2028,"rsi_14":58.76,"sma_20":16981.65,"sma_60":16885.07,"sma_120":17570.43},{"date":"2026-08-21","open":17055,"high":17055,"low":16830,"close":17000,"volume":4253,"rsi_14":52.75,"sma_20":16986.0,"sma_60":16868.9,"sma_120":17551.05},{"date":"2026-08-24","open":17000,"high":17285,"low":17000,"close":17285,"volume":1177,"rsi_14":62.45,"sma_20":17007.35,"sma_60":16864.95,"sma_120":17535.84},{"date":"2026-08-25","open":17265,"high":17420,"low":17055,"close":17420,"volume":631,"rsi_14":63.3,"sma_20":17025.7,"sma_60":16864.5,"sma_120":17523.22},{"date":"2026-08-26","open":17420,"high":17445,"low":17345,"close":17445,"volume":2055,"rsi_14":61.42,"sma_20":17070.25,"sma_60":16868.72,"sma_120":17514.47},{"date":"2026-08-27","open":17520,"high":17520,"low":17320,"close":17480,"volume":889,"rsi_14":59.0,"sma_20":17122.5,"sma_60":16872.85,"sma_120":17519.53},{"date":"2026-08-28","open":17430,"high":17720,"low":17285,"close":17720,"volume":2541,"rsi_14":58.47,"sma_20":17176.25,"sma_60":16880.98,"sma_120":17518.47},{"date":"2026-08-31","open":17665,"high":17665,"low":17425,"close":17660,"volume":2015,"rsi_14":54.78,"sma_20":17216.25,"sma_60":16890.93,"sma_120":17517.58},{"date":"2026-09-01","open":17580,"high":17700,"low":17505,"close":17700,"volume":6266,"rsi_14":56.4,"sma_20":17269.5,"sma_60":16903.13,"sma_120":17520.5},{"date":"2026-09-02","open":17595,"high":17595,"low":17330,"close":17330,"volume":2935,"rsi_14":51.9,"sma_20":17300.5,"sma_60":16916.32,"sma_120":17518.7},{"date":"2026-09-03","open":17365,"high":17650,"low":17365,"close":17625,"volume":645,"rsi_14":61.7,"sma_20":17338.5,"sma_60":16928.93,"sma_120":17516.22},{"date":"2026-09-04","open":17625,"high":17625,"low":17440,"close":17505,"volume":1153,"rsi_14":51.63,"sma_20":17361.25,"sma_60":16938.72,"sma_120":17512.66},{"date":"2026-09-07","open":17505,"high":17525,"low":17415,"close":17525,"volume":2508,"rsi_14":60.25,"sma_20":17371.5,"sma_60":16947.42,"sma_120":17510.85},{"date":"2026-09-08","open":17590,"high":17590,"low":17430,"close":17440,"volume":403,"rsi_14":61.79,"sma_20":17371.5,"sma_60":16946.47,"sma_120":17508.3},{"date":"2026-09-09","open":17440,"high":17440,"low":17285,"close":17335,"volume":601,"rsi_14":55.84,"sma_20":17368.0,"sma_60":16938.45,"sma_120":17502.05},{"date":"2026-09-10","open":17335,"high":17415,"low":17170,"close":17415,"volume":323,"rsi_14":60.95,"sma_20":17377.0,"sma_60":16931.02,"sma_120":17495.05},{"date":"2026-09-11","open":17330,"high":17410,"low":17330,"close":17370,"volume":4414,"rsi_14":52.57,"sma_20":17394.5,"sma_60":16929.57,"sma_120":17489.02},{"date":"2026-09-14","open":17370,"high":17545,"low":17370,"close":17540,"volume":1195,"rsi_14":53.55,"sma_20":17400.0,"sma_60":16934.62,"sma_120":17482.43},{"date":"2026-09-15","open":17485,"high":17485,"low":17285,"close":17315,"volume":387,"rsi_14":46.56,"sma_20":17410.0,"sma_60":16943.47,"sma_120":17478.96},{"date":"2026-09-16","open":17315,"high":17315,"low":17150,"close":17165,"volume":462,"rsi_14":42.14,"sma_20":17419.25,"sma_60":16954.98,"sma_120":17472.14},{"date":"2026-09-17","open":17165,"high":17235,"low":17165,"close":17210,"volume":224,"rsi_14":35.91,"sma_20":17424.25,"sma_60":16972.32,"sma_120":17463.52},{"date":"2026-09-18","open":17210,"high":17235,"low":17100,"close":17140,"volume":4441,"rsi_14":35.81,"sma_20":17431.5,"sma_60":16990.3,"sma_120":17454.36},{"date":"2026-09-21","open":17145,"high":17205,"low":17045,"close":17190,"volume":3973,"rsi_14":35.99,"sma_20":17426.75,"sma_60":17010.53,"sma_120":17446.03},{"date":"2026-09-22","open":17190,"high":17190,"low":17035,"close":17065,"volume":801,"rsi_14":41.59,"sma_20":17409.0,"sma_60":17031.18,"sma_120":17438.17},{"date":"2026-09-23","open":17115,"high":17210,"low":17115,"close":17160,"volume":354,"rsi_14":33.09,"sma_20":17394.75,"sma_60":17043.68,"sma_120":17433.37},{"date":"2026-09-28","open":17140,"high":17350,"low":17135,"close":17350,"volume":1962,"rsi_14":44.64,"sma_20":17388.25,"sma_60":17061.27,"sma_120":17427.71},{"date":"2026-09-29","open":17285,"high":17310,"low":17235,"close":17275,"volume":2768,"rsi_14":41.67,"sma_20":17366.0,"sma_60":17075.35,"sma_120":17423.57},{"date":"2026-09-30","open":17275,"high":17315,"low":17170,"close":17250,"volume":271,"rsi_14":43.4,"sma_20":17345.5,"sma_60":17084.03,"sma_120":17419.06},{"date":"2026-10-01","open":17260,"high":17260,"low":17110,"close":17165,"volume":977,"rsi_14":44.01,"sma_20":17318.75,"sma_60":17091.05,"sma_120":17414.39},{"date":"2026-10-02","open":17180,"high":17195,"low":17130,"close":17195,"volume":432,"rsi_14":41.97,"sma_20":17312.0,"sma_60":17097.58,"sma_120":17409.93},{"date":"2026-10-06","open":17210,"high":17345,"low":17120,"close":17160,"volume":2168,"rsi_14":42.34,"sma_20":17288.5,"sma_60":17101.2,"sma_120":17401.93},{"date":"2026-10-07","open":17160,"high":17210,"low":17145,"close":17200,"volume":2717,"rsi_14":36.29,"sma_20":17273.25,"sma_60":17106.82,"sma_120":17394.39},{"date":"2026-10-08","open":17200,"high":17200,"low":17095,"close":17180,"volume":147,"rsi_14":43.48,"sma_20":17256.0,"sma_60":17118.92,"sma_120":17382.85},{"date":"2026-10-12","open":17200,"high":17245,"low":17000,"close":17025,"volume":1689,"rsi_14":43.27,"sma_20":17235.25,"sma_60":17122.77,"sma_120":17371.93},{"date":"2026-10-13","open":17025,"high":17100,"low":16875,"close":17100,"volume":2590,"rsi_14":44.86,"sma_20":17223.5,"sma_60":17132.37,"sma_120":17358.85},{"date":"2026-10-14","open":17200,"high":17250,"low":16950,"close":17140,"volume":1478,"rsi_14":50.0,"sma_20":17209.75,"sma_60":17142.63,"sma_120":17344.52},{"date":"2026-10-15","open":17030,"high":17055,"low":16825,"close":17055,"volume":5809,"rsi_14":43.72,"sma_20":17194.0,"sma_60":17151.4,"sma_120":17329.31},{"date":"2026-10-16","open":17055,"high":17280,"low":17055,"close":17175,"volume":933,"rsi_14":55.14,"sma_20":17175.75,"sma_60":17161.17,"sma_120":17313.85},{"date":"2026-10-19","open":16950,"high":17240,"low":16950,"close":17195,"volume":762,"rsi_14":51.76,"sma_20":17169.75,"sma_60":17170.52,"sma_120":17298.47},{"date":"2026-10-20","open":17195,"high":17305,"low":17000,"close":17140,"volume":676,"rsi_14":37.79,"sma_20":17168.5,"sma_60":17180.12,"sma_120":17282.89},{"date":"2026-10-21","open":17140,"high":17140,"low":16910,"close":16975,"volume":570,"rsi_14":34.21,"sma_20":17156.75,"sma_60":17187.55,"sma_120":17266.43},{"date":"2026-10-22","open":16975,"high":16975,"low":16785,"close":16855,"volume":384,"rsi_14":31.1,"sma_20":17142.5,"sma_60":17186.58,"sma_120":17249.14},{"date":"2026-10-23","open":16815,"high":16815,"low":16545,"close":16620,"volume":516,"rsi_14":27.2,"sma_20":17114.0,"sma_60":17182.62,"sma_120":17228.31}],"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 고배당저변동50","phase":"above-fold","symbol_resolved":true}