{"status":"ok","report":{"price_analysis":{"current":14650.0,"change_1d":-0.4,"change_7d":-2.1,"change_30d":-5.2,"high_30d":15638.0,"low_30d":14455.0,"position_in_range":16.0,"support":14573.3,"resistance":15519.7},"summary":"PLUS 고배당주채권혼합(251600)은(는) FnGuide 고배당주 채권혼합 지수를 추종하는 ETF입니다, 순자산 6,089억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 23.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-148.96)가 시그널선(-115.54)을 하회합니다(데드크로스). 현재가가 SMA20(15031)과 SMA60(15217) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 14634~15428 (현재 위치 2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.68421052631578,"macd":-148.96202621031807,"macd_signal":-115.53793863146217,"sma_20":15030.95,"sma_60":15217.283333333333,"bb_upper":15427.936888952268,"bb_lower":14633.963111047733,"atr_14":189.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 710.00, 기관 순매수 1009.00. 30일 누적: 외국인 -1.21만, 기관 1.15만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":710.0,"institutional_flow":1009.0,"data":[{"date":"2026-10-23","foreign_net":-4052.0,"institution_net":4014.0,"retail_net":38.0},{"date":"2026-10-22","foreign_net":2051.0,"institution_net":-3359.0,"retail_net":1308.0},{"date":"2026-10-21","foreign_net":1951.0,"institution_net":-3141.0,"retail_net":1190.0},{"date":"2026-10-20","foreign_net":-580.0,"institution_net":1578.0,"retail_net":-998.0},{"date":"2026-10-19","foreign_net":1340.0,"institution_net":1917.0,"retail_net":-3257.0},{"date":"2026-10-16","foreign_net":-64.0,"institution_net":-3722.0,"retail_net":3786.0},{"date":"2026-10-15","foreign_net":-3439.0,"institution_net":6539.0,"retail_net":-3100.0},{"date":"2026-10-14","foreign_net":-1815.0,"institution_net":3649.0,"retail_net":-1834.0},{"date":"2026-10-13","foreign_net":-3611.0,"institution_net":8389.0,"retail_net":-4778.0},{"date":"2026-10-12","foreign_net":-4955.0,"institution_net":7280.0,"retail_net":-2325.0},{"date":"2026-10-08","foreign_net":-243.0,"institution_net":8556.0,"retail_net":-8313.0},{"date":"2026-10-07","foreign_net":-4171.0,"institution_net":1734.0,"retail_net":2437.0},{"date":"2026-10-06","foreign_net":1201.0,"institution_net":-9219.0,"retail_net":8018.0},{"date":"2026-10-02","foreign_net":1100.0,"institution_net":-833.0,"retail_net":-267.0},{"date":"2026-10-01","foreign_net":-635.0,"institution_net":1748.0,"retail_net":-1113.0},{"date":"2026-09-30","foreign_net":-3859.0,"institution_net":1072.0,"retail_net":2787.0},{"date":"2026-09-29","foreign_net":908.0,"institution_net":-2309.0,"retail_net":1401.0},{"date":"2026-09-28","foreign_net":3093.0,"institution_net":-2653.0,"retail_net":-440.0},{"date":"2026-09-23","foreign_net":-2465.0,"institution_net":2297.0,"retail_net":168.0},{"date":"2026-09-22","foreign_net":-326.0,"institution_net":-7735.0,"retail_net":8061.0},{"date":"2026-09-21","foreign_net":909.0,"institution_net":-1666.0,"retail_net":757.0},{"date":"2026-09-18","foreign_net":-291.0,"institution_net":466.0,"retail_net":-175.0},{"date":"2026-09-17","foreign_net":1749.0,"institution_net":-4372.0,"retail_net":2623.0},{"date":"2026-09-16","foreign_net":-880.0,"institution_net":594.0,"retail_net":286.0},{"date":"2026-09-15","foreign_net":-305.0,"institution_net":810.0,"retail_net":-505.0},{"date":"2026-09-14","foreign_net":220.0,"institution_net":-693.0,"retail_net":473.0},{"date":"2026-09-11","foreign_net":1377.0,"institution_net":2832.0,"retail_net":-4209.0},{"date":"2026-09-10","foreign_net":997.0,"institution_net":-1730.0,"retail_net":733.0},{"date":"2026-09-09","foreign_net":997.0,"institution_net":-2039.0,"retail_net":1042.0},{"date":"2026-09-08","foreign_net":1709.0,"institution_net":1545.0,"retail_net":-3254.0}],"periods":{"d1":{"foreign_net":-4052.0,"institution_net":4014.0,"retail_net":38.0},"d3":{"foreign_net":-50.0,"institution_net":-2486.0,"retail_net":2536.0},"d7":{"foreign_net":-2793.0,"institution_net":3826.0,"retail_net":-1033.0},"d14":{"foreign_net":-15287.0,"institution_net":23382.0,"retail_net":-8095.0},"d30":{"foreign_net":-12089.0,"institution_net":11549.0,"retail_net":540.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":31,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.7,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.2,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.7223,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.72,"summary":"배당수익률 3.72%","metrics":[{"name":"배당수익률","value":3.72,"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":"2026-10-24T00:25:22.581925+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide 고배당주 채권혼합 지수","issuer":"한화자산운용","category":"","expense_ratio":0.2,"aum":608900000000.0,"aum_display":"6,089억","dividend_yield":null,"tracking_error":0.9,"holdings":[{"ticker":"161510","name":"PLUS 고배당주","weight":null},{"ticker":"114820","name":"TIGER 국채3년","weight":null},{"ticker":"298340","name":"PLUS 국채선물3년","weight":null},{"ticker":"114100","name":"RISE 국고채3년","weight":null},{"ticker":"491230","name":"PLUS 국공채머니마켓액티브","weight":null},{"ticker":"0184L0","name":"PLUS 중기종합채권(A-이상)액티브","weight":null},{"ticker":"024110","name":"기업은행","weight":null},{"ticker":"005940","name":"NH투자증권","weight":null},{"ticker":"316140","name":"우리금융지주","weight":null},{"ticker":"005830","name":"DB손해보험","weight":null}],"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":14650.0,"change_pct":-0.44,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8461.7799},{"date":"2016-10-25","close":8436.1723},{"date":"2016-10-26","close":8400.3216},{"date":"2016-10-27","close":8409.5403},{"date":"2016-10-28","close":8381.8841},{"date":"2016-10-31","close":8391.1029},{"date":"2016-11-01","close":8391.1029},{"date":"2016-11-02","close":8346.0335},{"date":"2016-11-03","close":8350.1307},{"date":"2016-11-04","close":8350.1307},{"date":"2016-11-07","close":8368.5682},{"date":"2016-11-08","close":8368.5682},{"date":"2016-11-09","close":8306.0856},{"date":"2016-11-10","close":8387.0056},{"date":"2016-11-11","close":8400.3216},{"date":"2016-11-14","close":8368.5682},{"date":"2016-11-15","close":8346.0335},{"date":"2016-11-16","close":8340.9119},{"date":"2016-11-17","close":8314.28},{"date":"2016-11-18","close":8306.0856},{"date":"2016-11-21","close":8290.721},{"date":"2016-11-22","close":8310.1828},{"date":"2016-11-23","close":8327.596},{"date":"2016-11-24","close":8321.4502},{"date":"2016-11-25","close":8318.3772},{"date":"2016-11-28","close":8310.1828},{"date":"2016-11-29","close":8295.8425},{"date":"2016-11-30","close":8310.1828},{"date":"2016-12-01","close":8295.8425},{"date":"2016-12-02","close":8279.4537},{"date":"2016-12-05","close":8255.8947},{"date":"2016-12-06","close":8306.0856},{"date":"2016-12-07","close":8318.3772},{"date":"2016-12-08","close":8377.7869},{"date":"2016-12-09","close":8377.7869},{"date":"2016-12-12","close":8374.714},{"date":"2016-12-13","close":8368.5682},{"date":"2016-12-14","close":8381.8841},{"date":"2016-12-15","close":8374.714},{"date":"2016-12-16","close":8372.6654},{"date":"2016-12-19","close":8377.7869},{"date":"2016-12-20","close":8372.6654},{"date":"2016-12-21","close":8368.5682},{"date":"2016-12-22","close":8372.6654},{"date":"2016-12-23","close":8377.7869},{"date":"2016-12-26","close":8400.3216},{"date":"2016-12-27","close":8409.5403},{"date":"2016-12-28","close":8431.0507},{"date":"2016-12-29","close":8414.6619},{"date":"2017-01-02","close":8418.7591},{"date":"2017-01-03","close":8440.2695},{"date":"2017-01-04","close":8426.9535},{"date":"2017-01-05","close":8436.1723},{"date":"2017-01-06","close":8418.7591},{"date":"2017-01-09","close":8391.1029},{"date":"2017-01-10","close":8387.0056},{"date":"2017-01-11","close":8436.1723},{"date":"2017-01-12","close":8443.3424},{"date":"2017-01-13","close":8456.6584},{"date":"2017-01-16","close":8466.9014},{"date":"2017-01-17","close":8485.3389},{"date":"2017-01-18","close":8494.5576},{"date":"2017-01-19","close":8478.1688},{"date":"2017-01-20","close":8466.9014},{"date":"2017-01-23","close":8440.2695},{"date":"2017-01-24","close":8426.9535},{"date":"2017-01-25","close":8400.3216},{"date":"2017-01-26","close":8436.1723},{"date":"2017-01-31","close":8418.7591},{"date":"2017-02-01","close":8422.8563},{"date":"2017-02-02","close":8404.4188},{"date":"2017-02-03","close":8404.4188},{"date":"2017-02-06","close":8440.2695},{"date":"2017-02-07","close":8456.6584},{"date":"2017-02-08","close":8451.5368},{"date":"2017-02-09","close":8466.9014},{"date":"2017-02-10","close":8489.4361},{"date":"2017-02-13","close":8494.5576},{"date":"2017-02-14","close":8522.2138},{"date":"2017-02-15","close":8522.2138},{"date":"2017-02-16","close":8499.6791},{"date":"2017-02-17","close":8494.5576},{"date":"2017-02-20","close":8481.2417},{"date":"2017-02-21","close":8522.2138},{"date":"2017-02-22","close":8509.9222},{"date":"2017-02-23","close":8515.0437},{"date":"2017-02-24","close":8522.2138},{"date":"2017-02-27","close":8499.6791},{"date":"2017-02-28","close":8515.0437},{"date":"2017-03-02","close":8518.1166},{"date":"2017-03-03","close":8476.1201},{"date":"2017-03-06","close":8451.5368},{"date":"2017-03-07","close":8472.0229},{"date":"2017-03-08","close":8481.2417},{"date":"2017-03-09","close":8478.1688},{"date":"2017-03-10","close":8478.1688},{"date":"2017-03-13","close":8527.3354},{"date":"2017-03-14","close":8540.6513},{"date":"2017-03-15","close":8562.1617},{"date":"2017-03-16","close":8599.0367},{"date":"2017-03-17","close":8612.3526},{"date":"2017-03-20","close":8607.2311},{"date":"2017-03-21","close":8633.863},{"date":"2017-03-22","close":8599.0367},{"date":"2017-03-23","close":8623.62},{"date":"2017-03-24","close":8623.62},{"date":"2017-03-27","close":8584.6964},{"date":"2017-03-28","close":8593.9152},{"date":"2017-03-29","close":8578.5506},{"date":"2017-03-30","close":8588.7936},{"date":"2017-03-31","close":8604.1582},{"date":"2017-04-03","close":8604.1582},{"date":"2017-04-04","close":8566.2589},{"date":"2017-04-05","close":8566.2589},{"date":"2017-04-06","close":8562.1617},{"date":"2017-04-07","close":8571.3805},{"date":"2017-04-10","close":8527.3354},{"date":"2017-04-11","close":8518.1166},{"date":"2017-04-12","close":8499.6791},{"date":"2017-04-13","close":8545.7728},{"date":"2017-04-14","close":8537.5784},{"date":"2017-04-17","close":8552.943},{"date":"2017-04-18","close":8552.943},{"date":"2017-04-19","close":8545.7728},{"date":"2017-04-20","close":8571.3805},{"date":"2017-04-21","close":8575.4777},{"date":"2017-04-24","close":8623.62},{"date":"2017-04-25","close":8638.9846},{"date":"2017-04-26","close":8680.9811},{"date":"2017-04-27","close":8654.3491},{"date":"2017-04-28","close":8642.0575},{"date":"2017-05-02","close":8668.6894},{"date":"2017-05-04","close":8684.054},{"date":"2017-05-08","close":8748.5852},{"date":"2017-05-10","close":8709.6616},{"date":"2017-05-11","close":8776.2414},{"date":"2017-05-12","close":8748.5852},{"date":"2017-05-15","close":8765.9983},{"date":"2017-05-16","close":8748.5852},{"date":"2017-05-17","close":8744.4879},{"date":"2017-05-18","close":8751.6581},{"date":"2017-05-19","close":8780.3386},{"date":"2017-05-22","close":8805.9462},{"date":"2017-05-23","close":8853.0642},{"date":"2017-05-24","close":8831.5538},{"date":"2017-05-25","close":8878.6718},{"date":"2017-05-26","close":8885.842},{"date":"2017-05-29","close":8860.2343},{"date":"2017-05-30","close":8882.769},{"date":"2017-05-31","close":8888.9149},{"date":"2017-06-01","close":8853.0642},{"date":"2017-06-02","close":8891.9878},{"date":"2017-06-05","close":8888.9149},{"date":"2017-06-07","close":8864.3316},{"date":"2017-06-08","close":8888.9149},{"date":"2017-06-09","close":8932.96},{"date":"2017-06-12","close":8909.401},{"date":"2017-06-13","close":8942.1787},{"date":"2017-06-14","close":8942.1787},{"date":"2017-06-15","close":8891.9878},{"date":"2017-06-16","close":8914.5225},{"date":"2017-06-19","close":8914.5225},{"date":"2017-06-20","close":8873.5503},{"date":"2017-06-21","close":8853.0642},{"date":"2017-06-22","close":8878.6718},{"date":"2017-06-23","close":8888.9149},{"date":"2017-06-26","close":8885.842},{"date":"2017-06-27","close":8878.6718},{"date":"2017-06-28","close":8901.2065},{"date":"2017-06-29","close":8937.0572},{"date":"2017-06-30","close":8949.3488},{"date":"2017-07-03","close":8982.1266},{"date":"2017-07-04","close":8937.0572},{"date":"2017-07-05","close":8942.1787},{"date":"2017-07-06","close":8928.8628},{"date":"2017-07-07","close":8928.8628},{"date":"2017-07-10","close":8937.0572},{"date":"2017-07-11","close":8978.0294},{"date":"2017-07-12","close":8953.4461},{"date":"2017-07-13","close":8982.1266},{"date":"2017-07-14","close":8995.4425},{"date":"2017-07-17","close":9019.0016},{"date":"2017-07-18","close":9005.6856},{"date":"2017-07-19","close":8991.3453},{"date":"2017-07-20","close":9039.4876},{"date":"2017-07-21","close":9067.1439},{"date":"2017-07-24","close":9083.5327},{"date":"2017-07-25","close":9090.7029},{"date":"2017-07-26","close":9131.6751},{"date":"2017-07-27","close":9149.0882},{"date":"2017-07-28","close":9144.991},{"date":"2017-07-31","close":9123.4806},{"date":"2017-08-01","close":9168.55},{"date":"2017-08-02","close":9163.4285},{"date":"2017-08-03","close":9136.7966},{"date":"2017-08-04","close":9165.4771},{"date":"2017-08-07","close":9136.7966},{"date":"2017-08-08","close":9115.2862},{"date":"2017-08-09","close":9105.0431},{"date":"2017-08-10","close":9079.4355},{"date":"2017-08-11","close":9044.6092},{"date":"2017-08-14","close":9075.3383},{"date":"2017-08-16","close":9062.0223},{"date":"2017-08-17","close":9079.4355},{"date":"2017-08-18","close":9067.1439},{"date":"2017-08-21","close":9062.0223},{"date":"2017-08-22","close":9072.2654},{"date":"2017-08-23","close":9047.6821},{"date":"2017-08-24","close":9056.9008},{"date":"2017-08-25","close":9105.0431},{"date":"2017-08-28","close":9085.5813},{"date":"2017-08-29","close":9100.9459},{"date":"2017-08-30","close":9115.2862},{"date":"2017-08-31","close":9075.3383},{"date":"2017-09-01","close":9047.6821},{"date":"2017-09-04","close":9000.5641},{"date":"2017-09-05","close":8942.1787},{"date":"2017-09-06","close":8891.9878},{"date":"2017-09-07","close":8942.1787},{"date":"2017-09-08","close":8923.7412},{"date":"2017-09-11","close":8962.6648},{"date":"2017-09-12","close":8946.2759},{"date":"2017-09-13","close":8946.2759},{"date":"2017-09-14","close":8949.3488},{"date":"2017-09-15","close":8971.8835},{"date":"2017-09-18","close":9000.5641},{"date":"2017-09-19","close":8971.8835},{"date":"2017-09-20","close":8982.1266},{"date":"2017-09-21","close":8978.0294},{"date":"2017-09-22","close":8953.4461},{"date":"2017-09-25","close":8920.6683},{"date":"2017-09-26","close":8966.762},{"date":"2017-09-27","close":8923.7412},{"date":"2017-09-28","close":8949.3488},{"date":"2017-09-29","close":8991.3453},{"date":"2017-10-10","close":9039.4876},{"date":"2017-10-11","close":9000.5641},{"date":"2017-10-12","close":9044.6092},{"date":"2017-10-13","close":9056.9008},{"date":"2017-10-16","close":9079.4355},{"date":"2017-10-17","close":9051.7793},{"date":"2017-10-18","close":9067.1439},{"date":"2017-10-19","close":9072.2654},{"date":"2017-10-20","close":9056.9008},{"date":"2017-10-23","close":9056.9008},{"date":"2017-10-24","close":9034.3661},{"date":"2017-10-25","close":9047.6821},{"date":"2017-10-26","close":9026.1717},{"date":"2017-10-27","close":9051.7793},{"date":"2017-10-30","close":9022.0745},{"date":"2017-10-31","close":9029.2446},{"date":"2017-11-01","close":9014.9043},{"date":"2017-11-02","close":9026.1717},{"date":"2017-11-03","close":9047.6821},{"date":"2017-11-06","close":9022.0745},{"date":"2017-11-07","close":9005.6856},{"date":"2017-11-08","close":9022.0745},{"date":"2017-11-09","close":9022.0745},{"date":"2017-11-10","close":9005.6856},{"date":"2017-11-13","close":8991.3453},{"date":"2017-11-14","close":8966.762},{"date":"2017-11-15","close":8987.2481},{"date":"2017-11-16","close":9022.0745},{"date":"2017-11-17","close":8995.4425},{"date":"2017-11-20","close":8962.6648},{"date":"2017-11-21","close":8972.9078},{"date":"2017-11-22","close":9000.5641},{"date":"2017-11-23","close":9022.0745},{"date":"2017-11-24","close":9047.6821},{"date":"2017-11-27","close":9034.3661},{"date":"2017-11-28","close":9047.6821},{"date":"2017-11-29","close":9062.0223},{"date":"2017-11-30","close":9083.5327},{"date":"2017-12-01","close":9019.0016},{"date":"2017-12-04","close":9062.0223},{"date":"2017-12-05","close":9126.5535},{"date":"2017-12-06","close":9110.1647},{"date":"2017-12-07","close":9051.7793},{"date":"2017-12-08","close":9019.0016},{"date":"2017-12-11","close":9034.3661},{"date":"2017-12-12","close":9026.1717},{"date":"2017-12-13","close":9100.9459},{"date":"2017-12-14","close":9149.0882},{"date":"2017-12-15","close":9115.2862},{"date":"2017-12-18","close":9105.0431},{"date":"2017-12-19","close":9075.3383},{"date":"2017-12-20","close":9100.9459},{"date":"2017-12-21","close":9105.0431},{"date":"2017-12-22","close":9110.1647},{"date":"2017-12-26","close":9119.3834},{"date":"2017-12-27","close":9152.1611},{"date":"2017-12-28","close":9156.2584},{"date":"2018-01-02","close":8912.1445},{"date":"2018-01-03","close":8908.0332},{"date":"2018-01-04","close":8887.4805},{"date":"2018-01-05","close":8908.0332},{"date":"2018-01-08","close":8936.8105},{"date":"2018-01-09","close":8953.252},{"date":"2018-01-10","close":8998.4697},{"date":"2018-01-11","close":8982.0264},{"date":"2018-01-12","close":9006.6895},{"date":"2018-01-15","close":8994.3594},{"date":"2018-01-16","close":8961.4727},{"date":"2018-01-17","close":8994.3594},{"date":"2018-01-18","close":8953.252},{"date":"2018-01-19","close":8998.4697},{"date":"2018-01-22","close":9002.583},{"date":"2018-01-23","close":9031.3574},{"date":"2018-01-24","close":9023.1348},{"date":"2018-01-25","close":9019.0244},{"date":"2018-01-26","close":9010.8027},{"date":"2018-01-29","close":9076.5742},{"date":"2018-01-30","close":9060.1289},{"date":"2018-01-31","close":9047.7998},{"date":"2018-02-01","close":9064.2412},{"date":"2018-02-02","close":9047.7998},{"date":"2018-02-05","close":9240.2513},{"date":"2018-02-06","close":8936.8105},{"date":"2018-02-07","close":8887.4805},{"date":"2018-02-08","close":8850.4844},{"date":"2018-02-09","close":8792.9297},{"date":"2018-02-12","close":8817.5947},{"date":"2018-02-13","close":8797.043},{"date":"2018-02-14","close":8792.9297},{"date":"2018-02-19","close":8862.8145},{"date":"2018-02-20","close":8817.5947},{"date":"2018-02-21","close":8858.7031},{"date":"2018-02-22","close":8813.4844},{"date":"2018-02-23","close":8879.2578},{"date":"2018-02-26","close":8899.8135},{"date":"2018-02-27","close":8879.2578},{"date":"2018-02-28","close":8854.5918},{"date":"2018-03-02","close":8991.3453},{"date":"2018-03-05","close":8949.3488},{"date":"2018-03-06","close":8755.9365},{"date":"2018-03-07","close":8718.9434},{"date":"2018-03-08","close":8702.4932},{"date":"2018-03-09","close":8743.6045},{"date":"2018-03-12","close":8821.7061},{"date":"2018-03-13","close":8747.7129},{"date":"2018-03-14","close":8755.9365},{"date":"2018-03-15","close":8755.9365},{"date":"2018-03-16","close":8747.7129},{"date":"2018-03-19","close":8743.6045},{"date":"2018-03-20","close":8735.3809},{"date":"2018-03-21","close":8739.4922},{"date":"2018-03-22","close":8768.2666},{"date":"2018-03-23","close":8665.5},{"date":"2018-03-26","close":8698.3838},{"date":"2018-03-27","close":8723.0488},{"date":"2018-03-28","close":8681.9385},{"date":"2018-03-29","close":8702.4932},{"date":"2018-03-30","close":8723.0488},{"date":"2018-04-02","close":8710.7148},{"date":"2018-04-03","close":8673.7197},{"date":"2018-04-04","close":8649.0547},{"date":"2018-04-05","close":8657.2764},{"date":"2018-04-06","close":8673.7197},{"date":"2018-04-09","close":8657.2764},{"date":"2018-04-10","close":8677.832},{"date":"2018-04-11","close":8632.6084},{"date":"2018-04-12","close":8677.832},{"date":"2018-04-13","close":8669.6104},{"date":"2018-04-16","close":8649.0547},{"date":"2018-04-17","close":8657.2764},{"date":"2018-04-18","close":8681.9385},{"date":"2018-04-19","close":8669.6104},{"date":"2018-04-20","close":8698.3838},{"date":"2018-04-23","close":8723.0488},{"date":"2018-04-24","close":8776.4873},{"date":"2018-04-25","close":8718.9434},{"date":"2018-04-26","close":8739.4922},{"date":"2018-04-27","close":8723.7139},{"date":"2018-04-30","close":8785.9941},{"date":"2018-05-02","close":8802.6025},{"date":"2018-05-03","close":8785.9941},{"date":"2018-05-04","close":8773.54},{"date":"2018-05-08","close":8732.0195},{"date":"2018-05-09","close":8748.625},{"date":"2018-05-10","close":8752.7793},{"date":"2018-05-11","close":8773.54},{"date":"2018-05-14","close":8806.7588},{"date":"2018-05-15","close":8756.9307},{"date":"2018-05-16","close":8769.3877},{"date":"2018-05-17","close":8748.625},{"date":"2018-05-18","close":8769.3877},{"date":"2018-05-21","close":8777.6895},{"date":"2018-05-23","close":8740.3223},{"date":"2018-05-24","close":8719.5625},{"date":"2018-05-25","close":8678.0391},{"date":"2018-05-28","close":8698.7998},{"date":"2018-05-29","close":8678.0391},{"date":"2018-05-30","close":8603.3008},{"date":"2018-05-31","close":8628.2139},{"date":"2018-06-01","close":8628.2139},{"date":"2018-06-04","close":8702.9541},{"date":"2018-06-05","close":8719.5625},{"date":"2018-06-07","close":8756.9307},{"date":"2018-06-08","close":8777.6895},{"date":"2018-06-11","close":8810.9053},{"date":"2018-06-12","close":8823.3662},{"date":"2018-06-14","close":8790.1484},{"date":"2018-06-15","close":8748.625},{"date":"2018-06-18","close":8756.9307},{"date":"2018-06-19","close":8727.8633},{"date":"2018-06-20","close":8723.7139},{"date":"2018-06-21","close":8624.0615},{"date":"2018-06-22","close":8661.4287},{"date":"2018-06-25","close":8661.4287},{"date":"2018-06-26","close":8678.0391},{"date":"2018-06-27","close":8657.2793},{"date":"2018-06-28","close":8611.6016},{"date":"2018-06-29","close":8640.6719},{"date":"2018-07-02","close":8545.1719},{"date":"2018-07-03","close":8549.3193},{"date":"2018-07-04","close":8565.9316},{"date":"2018-07-05","close":8574.2334},{"date":"2018-07-06","close":8644.8232},{"date":"2018-07-09","close":8640.6719},{"date":"2018-07-10","close":8632.3662},{"date":"2018-07-11","close":8624.0615},{"date":"2018-07-12","close":8607.4512},{"date":"2018-07-13","close":8640.6719},{"date":"2018-07-16","close":8632.3662},{"date":"2018-07-17","close":8619.9082},{"date":"2018-07-18","close":8599.1475},{"date":"2018-07-19","close":8586.6914},{"date":"2018-07-20","close":8603.3008},{"date":"2018-07-23","close":8619.9082},{"date":"2018-07-24","close":8632.3662},{"date":"2018-07-25","close":8665.585},{"date":"2018-07-26","close":8657.2793},{"date":"2018-07-27","close":8669.7344},{"date":"2018-07-30","close":8686.3428},{"date":"2018-07-31","close":8715.4102},{"date":"2018-08-01","close":8715.4102},{"date":"2018-08-02","close":8648.9775},{"date":"2018-08-03","close":8686.3428},{"date":"2018-08-06","close":8719.5625},{"date":"2018-08-07","close":8702.9541},{"date":"2018-08-08","close":8702.9541},{"date":"2018-08-09","close":8698.7998},{"date":"2018-08-10","close":8711.2549},{"date":"2018-08-13","close":8673.8867},{"date":"2018-08-14","close":8682.1934},{"date":"2018-08-16","close":8678.0391},{"date":"2018-08-17","close":8694.6494},{"date":"2018-08-20","close":8673.8867},{"date":"2018-08-21","close":8669.7344},{"date":"2018-08-22","close":8653.127},{"date":"2018-08-23","close":8661.4287},{"date":"2018-08-24","close":8694.6494},{"date":"2018-08-27","close":8682.1934},{"date":"2018-08-28","close":8715.4102},{"date":"2018-08-29","close":8715.4102},{"date":"2018-08-30","close":8678.0391},{"date":"2018-08-31","close":8702.9541},{"date":"2018-09-03","close":8690.4951},{"date":"2018-09-04","close":8694.6494},{"date":"2018-09-05","close":8657.2793},{"date":"2018-09-06","close":8657.2793},{"date":"2018-09-07","close":8665.585},{"date":"2018-09-10","close":8686.3428},{"date":"2018-09-11","close":8715.4102},{"date":"2018-09-12","close":8719.5625},{"date":"2018-09-13","close":8765.2354},{"date":"2018-09-14","close":8781.8418},{"date":"2018-09-17","close":8752.7793},{"date":"2018-09-18","close":8748.625},{"date":"2018-09-19","close":8732.0195},{"date":"2018-09-20","close":8740.3223},{"date":"2018-09-21","close":8773.54},{"date":"2018-09-27","close":8860.7334},{"date":"2018-09-28","close":8902.2559},{"date":"2018-10-01","close":8898.0996},{"date":"2018-10-02","close":8860.7334},{"date":"2018-10-04","close":8856.5811},{"date":"2018-10-05","close":8869.04},{"date":"2018-10-08","close":8823.3662},{"date":"2018-10-10","close":8810.9053},{"date":"2018-10-11","close":8686.3428},{"date":"2018-10-12","close":8682.1934},{"date":"2018-10-15","close":8702.9541},{"date":"2018-10-16","close":8702.9541},{"date":"2018-10-17","close":8761.083},{"date":"2018-10-18","close":8752.7793},{"date":"2018-10-19","close":8740.3223},{"date":"2018-10-22","close":8773.54},{"date":"2018-10-23","close":8686.3428},{"date":"2018-10-24","close":8727.8633},{"date":"2018-10-25","close":8715.4102},{"date":"2018-10-26","close":8673.8867},{"date":"2018-10-29","close":8632.3662},{"date":"2018-10-30","close":8582.54},{"date":"2018-10-31","close":8644.8232},{"date":"2018-11-01","close":8570.082},{"date":"2018-11-02","close":8624.0615},{"date":"2018-11-05","close":8582.54},{"date":"2018-11-06","close":8648.9775},{"date":"2018-11-07","close":8624.0615},{"date":"2018-11-08","close":8694.6494},{"date":"2018-11-09","close":8690.4951},{"date":"2018-11-12","close":8715.4102},{"date":"2018-11-13","close":8715.4102},{"date":"2018-11-14","close":8690.4951},{"date":"2018-11-15","close":8690.4951},{"date":"2018-11-16","close":8727.8633},{"date":"2018-11-19","close":8727.8633},{"date":"2018-11-20","close":8748.625},{"date":"2018-11-21","close":8736.1709},{"date":"2018-11-22","close":8756.9307},{"date":"2018-11-23","close":8736.1709},{"date":"2018-11-26","close":8740.3223},{"date":"2018-11-27","close":8756.9307},{"date":"2018-11-28","close":8736.1709},{"date":"2018-11-29","close":8736.1709},{"date":"2018-11-30","close":8752.7793},{"date":"2018-12-03","close":8748.625},{"date":"2018-12-04","close":8744.4775},{"date":"2018-12-05","close":8777.6895},{"date":"2018-12-06","close":8756.9307},{"date":"2018-12-07","close":8727.8633},{"date":"2018-12-10","close":8715.4102},{"date":"2018-12-11","close":8719.5625},{"date":"2018-12-12","close":8744.4775},{"date":"2018-12-13","close":8781.8418},{"date":"2018-12-14","close":8785.9941},{"date":"2018-12-17","close":8744.4775},{"date":"2018-12-18","close":8740.3223},{"date":"2018-12-19","close":8748.625},{"date":"2018-12-20","close":8752.7793},{"date":"2018-12-21","close":8744.4775},{"date":"2018-12-24","close":8727.8633},{"date":"2018-12-26","close":8707.1045},{"date":"2018-12-27","close":8707.1045},{"date":"2018-12-28","close":8740.3223},{"date":"2019-01-02","close":8636.5186},{"date":"2019-01-03","close":8615.7578},{"date":"2019-01-04","close":8636.5186},{"date":"2019-01-07","close":8632.3662},{"date":"2019-01-08","close":8826.4323},{"date":"2019-01-09","close":8682.1934},{"date":"2019-01-10","close":8669.7344},{"date":"2019-01-11","close":8669.7344},{"date":"2019-01-14","close":8682.1934},{"date":"2019-01-15","close":8740.3223},{"date":"2019-01-16","close":8748.625},{"date":"2019-01-17","close":8765.2354},{"date":"2019-01-18","close":8790.1484},{"date":"2019-01-21","close":8794.3027},{"date":"2019-01-22","close":8785.9941},{"date":"2019-01-23","close":8790.1484},{"date":"2019-01-24","close":8835.8232},{"date":"2019-01-25","close":8856.5811},{"date":"2019-01-28","close":8835.8232},{"date":"2019-01-29","close":8827.5156},{"date":"2019-01-30","close":8848.2783},{"date":"2019-01-31","close":8906.4082},{"date":"2019-02-01","close":8902.2559},{"date":"2019-02-07","close":8898.0996},{"date":"2019-02-08","close":8898.0996},{"date":"2019-02-11","close":8873.1914},{"date":"2019-02-12","close":8881.4951},{"date":"2019-02-13","close":8910.5596},{"date":"2019-02-14","close":8923.0166},{"date":"2019-02-15","close":8923.0166},{"date":"2019-02-18","close":8956.2373},{"date":"2019-02-19","close":8927.168},{"date":"2019-02-20","close":8935.4756},{"date":"2019-02-21","close":8935.4756},{"date":"2019-02-22","close":8931.3223},{"date":"2019-02-25","close":8952.083},{"date":"2019-02-26","close":8910.5596},{"date":"2019-02-27","close":8947.9287},{"date":"2019-02-28","close":8918.8623},{"date":"2019-03-04","close":8893.9521},{"date":"2019-03-05","close":8885.6484},{"date":"2019-03-06","close":8906.4082},{"date":"2019-03-07","close":8873.1914},{"date":"2019-03-08","close":8823.3662},{"date":"2019-03-11","close":8831.6709},{"date":"2019-03-12","close":8844.1279},{"date":"2019-03-13","close":8852.4307},{"date":"2019-03-14","close":8881.4951},{"date":"2019-03-15","close":8918.8623},{"date":"2019-03-18","close":8943.7764},{"date":"2019-03-19","close":8943.7764},{"date":"2019-03-20","close":8931.3223},{"date":"2019-03-21","close":8889.7979},{"date":"2019-03-22","close":8877.3438},{"date":"2019-03-25","close":8852.4307},{"date":"2019-03-26","close":8844.1279},{"date":"2019-03-27","close":8856.5811},{"date":"2019-03-28","close":8864.8848},{"date":"2019-03-29","close":8881.4951},{"date":"2019-04-01","close":8943.7764},{"date":"2019-04-02","close":8947.9287},{"date":"2019-04-03","close":8981.1475},{"date":"2019-04-04","close":8985.2988},{"date":"2019-04-05","close":8976.9941},{"date":"2019-04-08","close":8997.7559},{"date":"2019-04-09","close":8976.9941},{"date":"2019-04-10","close":8968.6895},{"date":"2019-04-11","close":8968.6895},{"date":"2019-04-12","close":8976.9941},{"date":"2019-04-15","close":9006.0615},{"date":"2019-04-16","close":8985.2988},{"date":"2019-04-17","close":8997.7559},{"date":"2019-04-18","close":8952.083},{"date":"2019-04-19","close":8935.4756},{"date":"2019-04-22","close":8927.168},{"date":"2019-04-23","close":8952.083},{"date":"2019-04-24","close":8939.625},{"date":"2019-04-25","close":8952.083},{"date":"2019-04-26","close":8910.5596},{"date":"2019-04-29","close":8952.5537},{"date":"2019-04-30","close":8939.9561},{"date":"2019-05-02","close":8948.3525},{"date":"2019-05-03","close":8910.5586},{"date":"2019-05-07","close":8897.9648},{"date":"2019-05-08","close":8906.3643},{"date":"2019-05-09","close":8818.1807},{"date":"2019-05-10","close":8834.9775},{"date":"2019-05-13","close":8788.7852},{"date":"2019-05-14","close":8759.3906},{"date":"2019-05-15","close":8792.9863},{"date":"2019-05-16","close":8776.1885},{"date":"2019-05-17","close":8755.1943},{"date":"2019-05-20","close":8771.9893},{"date":"2019-05-21","close":8792.9863},{"date":"2019-05-22","close":8771.9893},{"date":"2019-05-23","close":8776.1885},{"date":"2019-05-24","close":8776.1885},{"date":"2019-05-27","close":8784.5869},{"date":"2019-05-28","close":8788.7852},{"date":"2019-05-29","close":8742.5967},{"date":"2019-05-30","close":8776.1885},{"date":"2019-05-31","close":8784.5869},{"date":"2019-06-03","close":8809.7812},{"date":"2019-06-04","close":8834.9775},{"date":"2019-06-05","close":8788.7852},{"date":"2019-06-07","close":8809.7812},{"date":"2019-06-10","close":8830.7803},{"date":"2019-06-11","close":8868.5703},{"date":"2019-06-12","close":8881.166},{"date":"2019-06-13","close":8851.7744},{"date":"2019-06-14","close":8868.5703},{"date":"2019-06-17","close":8855.9746},{"date":"2019-06-18","close":8855.9746},{"date":"2019-06-19","close":8876.9678},{"date":"2019-06-20","close":8864.3711},{"date":"2019-06-21","close":8864.3711},{"date":"2019-06-24","close":8897.9648},{"date":"2019-06-25","close":8881.166},{"date":"2019-06-26","close":8864.3711},{"date":"2019-06-27","close":8897.9648},{"date":"2019-06-28","close":8872.7695},{"date":"2019-07-01","close":8885.3652},{"date":"2019-07-02","close":8872.7695},{"date":"2019-07-03","close":8839.1758},{"date":"2019-07-04","close":8889.5664},{"date":"2019-07-05","close":8889.5664},{"date":"2019-07-08","close":8830.7803},{"date":"2019-07-09","close":8801.3838},{"date":"2019-07-10","close":8784.5869},{"date":"2019-07-11","close":8834.9775},{"date":"2019-07-12","close":8843.3779},{"date":"2019-07-15","close":8839.1758},{"date":"2019-07-16","close":8822.3789},{"date":"2019-07-17","close":8830.7803},{"date":"2019-07-18","close":8809.7812},{"date":"2019-07-19","close":8864.3711},{"date":"2019-07-22","close":8864.3711},{"date":"2019-07-23","close":8889.5664},{"date":"2019-07-24","close":8868.5703},{"date":"2019-07-25","close":8809.7812},{"date":"2019-07-26","close":8813.9814},{"date":"2019-07-29","close":8776.1885},{"date":"2019-07-30","close":8759.3906},{"date":"2019-07-31","close":8788.7852},{"date":"2019-08-01","close":8763.5938},{"date":"2019-08-02","close":8721.6006},{"date":"2019-08-05","close":8679.6104},{"date":"2019-08-06","close":8646.0137},{"date":"2019-08-07","close":8608.2217},{"date":"2019-08-08","close":8612.4219},{"date":"2019-08-09","close":8629.2168},{"date":"2019-08-12","close":8604.0254},{"date":"2019-08-13","close":8562.0332},{"date":"2019-08-14","close":8553.6328},{"date":"2019-08-16","close":8553.6328},{"date":"2019-08-19","close":8608.2217},{"date":"2019-08-20","close":8620.8213},{"date":"2019-08-21","close":8625.0205},{"date":"2019-08-22","close":8608.2217},{"date":"2019-08-23","close":8612.4219},{"date":"2019-08-26","close":8578.8311},{"date":"2019-08-27","close":8557.832},{"date":"2019-08-28","close":8566.2314},{"date":"2019-08-29","close":8591.4258},{"date":"2019-08-30","close":8658.6152},{"date":"2019-09-02","close":8662.8145},{"date":"2019-09-03","close":8654.4141},{"date":"2019-09-04","close":8654.4141},{"date":"2019-09-05","close":8688.0088},{"date":"2019-09-06","close":8688.0088},{"date":"2019-09-09","close":8700.6045},{"date":"2019-09-10","close":8780.3896},{"date":"2019-09-11","close":8809.7812},{"date":"2019-09-16","close":8822.3789},{"date":"2019-09-17","close":8847.5723},{"date":"2019-09-18","close":8834.9775},{"date":"2019-09-19","close":8797.1836},{"date":"2019-09-20","close":8826.5762},{"date":"2019-09-23","close":8839.1758},{"date":"2019-09-24","close":8830.7803},{"date":"2019-09-25","close":8797.1836},{"date":"2019-09-26","close":8822.3789},{"date":"2019-09-27","close":8780.3896},{"date":"2019-09-30","close":8805.584},{"date":"2019-10-01","close":8805.584},{"date":"2019-10-02","close":8763.5938},{"date":"2019-10-04","close":8750.9941},{"date":"2019-10-07","close":8721.6006},{"date":"2019-10-08","close":8742.5967},{"date":"2019-10-10","close":8704.8037},{"date":"2019-10-11","close":8746.7979},{"date":"2019-10-14","close":8776.1885},{"date":"2019-10-15","close":8780.3896},{"date":"2019-10-16","close":8776.1885},{"date":"2019-10-17","close":8759.3906},{"date":"2019-10-18","close":8767.7891},{"date":"2019-10-21","close":8763.5938},{"date":"2019-10-22","close":8813.9814},{"date":"2019-10-23","close":8776.1885},{"date":"2019-10-24","close":8818.1807},{"date":"2019-10-25","close":8788.7852},{"date":"2019-10-28","close":8750.9941},{"date":"2019-10-29","close":8730.0},{"date":"2019-10-30","close":8713.2021},{"date":"2019-10-31","close":8713.2021},{"date":"2019-11-01","close":8717.4004},{"date":"2019-11-04","close":8730.0},{"date":"2019-11-05","close":8771.9893},{"date":"2019-11-06","close":8755.1943},{"date":"2019-11-07","close":8767.7891},{"date":"2019-11-08","close":8805.584},{"date":"2019-11-11","close":8788.7852},{"date":"2019-11-12","close":8801.3838},{"date":"2019-11-13","close":8763.5938},{"date":"2019-11-14","close":8742.5967},{"date":"2019-11-15","close":8809.7812},{"date":"2019-11-18","close":8780.3896},{"date":"2019-11-19","close":8813.9814},{"date":"2019-11-20","close":8792.9863},{"date":"2019-11-21","close":8771.9893},{"date":"2019-11-22","close":8767.7891},{"date":"2019-11-25","close":8767.7891},{"date":"2019-11-26","close":8797.1836},{"date":"2019-11-27","close":8801.3838},{"date":"2019-11-28","close":8780.3896},{"date":"2019-11-29","close":8759.3906},{"date":"2019-12-02","close":8738.3984},{"date":"2019-12-03","close":8742.5967},{"date":"2019-12-04","close":8730.0},{"date":"2019-12-05","close":8725.7998},{"date":"2019-12-06","close":8742.5967},{"date":"2019-12-09","close":8738.3984},{"date":"2019-12-10","close":8771.9893},{"date":"2019-12-11","close":8780.3896},{"date":"2019-12-12","close":8809.7812},{"date":"2019-12-13","close":8872.7695},{"date":"2019-12-16","close":8843.3779},{"date":"2019-12-17","close":8868.5703},{"date":"2019-12-18","close":8885.3652},{"date":"2019-12-19","close":8881.166},{"date":"2019-12-20","close":8893.7676},{"date":"2019-12-23","close":8897.9648},{"date":"2019-12-24","close":8910.5586},{"date":"2019-12-26","close":8927.3564},{"date":"2019-12-27","close":8956.751},{"date":"2019-12-30","close":8944.1562},{"date":"2020-01-02","close":8860.1729},{"date":"2020-01-03","close":8897.9648},{"date":"2020-01-06","close":8839.1758},{"date":"2020-01-07","close":8839.1758},{"date":"2020-01-08","close":8742.5967},{"date":"2020-01-09","close":8742.5967},{"date":"2020-01-10","close":8750.9941},{"date":"2020-01-13","close":8767.7891},{"date":"2020-01-14","close":8801.3838},{"date":"2020-01-15","close":8826.5762},{"date":"2020-01-16","close":8792.9863},{"date":"2020-01-17","close":8797.1836},{"date":"2020-01-20","close":8784.5869},{"date":"2020-01-21","close":8792.9863},{"date":"2020-01-22","close":8792.9863},{"date":"2020-01-23","close":8746.7979},{"date":"2020-01-28","close":8650.2178},{"date":"2020-01-29","close":8662.8145},{"date":"2020-01-30","close":8633.4189},{"date":"2020-01-31","close":8625.0205},{"date":"2020-02-03","close":8578.8311},{"date":"2020-02-04","close":8553.6328},{"date":"2020-02-05","close":8591.4258},{"date":"2020-02-06","close":8696.4043},{"date":"2020-02-07","close":8679.6104},{"date":"2020-02-10","close":8654.4141},{"date":"2020-02-11","close":8671.209},{"date":"2020-02-12","close":8688.0088},{"date":"2020-02-13","close":8633.4189},{"date":"2020-02-14","close":8620.8213},{"date":"2020-02-17","close":8583.0293},{"date":"2020-02-18","close":8566.2314},{"date":"2020-02-19","close":8532.6367},{"date":"2020-02-20","close":8532.6367},{"date":"2020-02-21","close":8482.25},{"date":"2020-02-24","close":8364.6748},{"date":"2020-02-25","close":8398.2666},{"date":"2020-02-26","close":8394.0693},{"date":"2020-02-27","close":8394.0693},{"date":"2020-02-28","close":8314.2852},{"date":"2020-03-02","close":8284.8896},{"date":"2020-03-03","close":8289.0898},{"date":"2020-03-04","close":8322.6816},{"date":"2020-03-05","close":8368.874},{"date":"2020-03-06","close":8289.0898},{"date":"2020-03-09","close":8163.1138},{"date":"2020-03-10","close":8154.7158},{"date":"2020-03-11","close":8091.731},{"date":"2020-03-12","close":7923.7646},{"date":"2020-03-13","close":7785.1943},{"date":"2020-03-16","close":7718.0054},{"date":"2020-03-17","close":7604.6304},{"date":"2020-03-18","close":7474.4575},{"date":"2020-03-19","close":7100.7363},{"date":"2020-03-20","close":7302.293},{"date":"2020-03-23","close":7117.5308},{"date":"2020-03-24","close":7302.293},{"date":"2020-03-25","close":7600.4326},{"date":"2020-03-26","close":7655.0215},{"date":"2020-03-27","close":7726.4072},{"date":"2020-03-30","close":7705.4121},{"date":"2020-03-31","close":7755.7998},{"date":"2020-04-01","close":7646.6245},{"date":"2020-04-02","close":7722.208},{"date":"2020-04-03","close":7697.0127},{"date":"2020-04-06","close":7818.7861},{"date":"2020-04-07","close":7852.3809},{"date":"2020-04-08","close":7848.1816},{"date":"2020-04-09","close":7906.9658},{"date":"2020-04-10","close":8011.9463},{"date":"2020-04-13","close":7957.3594},{"date":"2020-04-14","close":8003.5474},{"date":"2020-04-16","close":7961.5547},{"date":"2020-04-17","close":8016.1484},{"date":"2020-04-20","close":8007.748},{"date":"2020-04-21","close":7965.7568},{"date":"2020-04-22","close":7965.7568},{"date":"2020-04-23","close":8003.5474},{"date":"2020-04-24","close":7961.5547},{"date":"2020-04-27","close":8091.731},{"date":"2020-04-28","close":8108.7949},{"date":"2020-04-29","close":8185.5713},{"date":"2020-05-04","close":8074.667},{"date":"2020-05-06","close":8087.4634},{"date":"2020-05-07","close":8104.5269},{"date":"2020-05-08","close":8130.1216},{"date":"2020-05-11","close":8091.731},{"date":"2020-05-12","close":8036.2749},{"date":"2020-05-13","close":8053.3413},{"date":"2020-05-14","close":8010.6855},{"date":"2020-05-15","close":8040.5435},{"date":"2020-05-18","close":8036.2749},{"date":"2020-05-19","close":8142.915},{"date":"2020-05-20","close":8121.5903},{"date":"2020-05-21","close":8134.3857},{"date":"2020-05-22","close":8091.731},{"date":"2020-05-25","close":8125.853},{"date":"2020-05-26","close":8198.3711},{"date":"2020-05-27","close":8228.2314},{"date":"2020-05-28","close":8223.9648},{"date":"2020-05-29","close":8249.5537},{"date":"2020-06-01","close":8300.7422},{"date":"2020-06-02","close":8386.0518},{"date":"2020-06-03","close":8514.0205},{"date":"2020-06-04","close":8462.832},{"date":"2020-06-05","close":8492.6904},{"date":"2020-06-08","close":8509.7529},{"date":"2020-06-09","close":8475.6309},{"date":"2020-06-10","close":8428.709},{"date":"2020-06-11","close":8339.1318},{"date":"2020-06-12","close":8266.6191},{"date":"2020-06-15","close":8100.2607},{"date":"2020-06-16","close":8275.1465},{"date":"2020-06-17","close":8215.4316},{"date":"2020-06-18","close":8241.0254},{"date":"2020-06-19","close":8425.9292},{"date":"2020-06-22","close":8194.1035},{"date":"2020-06-23","close":8185.5713},{"date":"2020-06-24","close":8189.8384},{"date":"2020-06-25","close":8108.7949},{"date":"2020-06-26","close":8130.1216},{"date":"2020-06-29","close":8066.1372},{"date":"2020-06-30","close":8070.4019},{"date":"2020-07-01","close":8100.2607},{"date":"2020-07-02","close":8147.1812},{"date":"2020-07-03","close":8339.8876},{"date":"2020-07-06","close":8206.8984},{"date":"2020-07-07","close":8151.4473},{"date":"2020-07-08","close":8155.7153},{"date":"2020-07-09","close":8142.915},{"date":"2020-07-10","close":8074.667},{"date":"2020-07-13","close":8130.1216},{"date":"2020-07-14","close":8142.915},{"date":"2020-07-15","close":8172.7764},{"date":"2020-07-16","close":8198.3711},{"date":"2020-07-17","close":8194.1035},{"date":"2020-07-20","close":8223.9648},{"date":"2020-07-21","close":8279.417},{"date":"2020-07-22","close":8270.8799},{"date":"2020-07-23","close":8202.6348},{"date":"2020-07-24","close":8185.5713},{"date":"2020-07-27","close":8206.8984},{"date":"2020-07-28","close":8206.8984},{"date":"2020-07-29","close":8253.8174},{"date":"2020-07-30","close":8262.3506},{"date":"2020-07-31","close":8228.2314},{"date":"2020-08-03","close":8185.5713},{"date":"2020-08-04","close":8228.2314},{"date":"2020-08-05","close":8223.9648},{"date":"2020-08-06","close":8253.8174},{"date":"2020-08-07","close":8258.085},{"date":"2020-08-10","close":8330.6006},{"date":"2020-08-11","close":8420.1768},{"date":"2020-08-12","close":8496.9551},{"date":"2020-08-13","close":8522.5508},{"date":"2020-08-14","close":8488.4258},{"date":"2020-08-18","close":8343.3984},{"date":"2020-08-19","close":8381.7861},{"date":"2020-08-20","close":8223.9648},{"date":"2020-08-21","close":8283.6797},{"date":"2020-08-24","close":8283.6797},{"date":"2020-08-25","close":8373.2559},{"date":"2020-08-26","close":8322.0684},{"date":"2020-08-27","close":8275.1465},{"date":"2020-08-28","close":8283.6797},{"date":"2020-08-31","close":8275.1465},{"date":"2020-09-01","close":8300.7422},{"date":"2020-09-02","close":8309.2725},{"date":"2020-09-03","close":8339.1318},{"date":"2020-09-04","close":8309.2725},{"date":"2020-09-07","close":8386.0518},{"date":"2020-09-08","close":8368.9902},{"date":"2020-09-09","close":8339.1318},{"date":"2020-09-10","close":8351.9277},{"date":"2020-09-11","close":8368.9902},{"date":"2020-09-14","close":8394.5869},{"date":"2020-09-15","close":8381.7861},{"date":"2020-09-16","close":8377.5215},{"date":"2020-09-17","close":8356.1943},{"date":"2020-09-18","close":8364.7256},{"date":"2020-09-21","close":8347.6592},{"date":"2020-09-22","close":8283.6797},{"date":"2020-09-23","close":8279.417},{"date":"2020-09-24","close":8223.9648},{"date":"2020-09-25","close":8249.5537},{"date":"2020-09-28","close":8292.21},{"date":"2020-09-29","close":8322.0684},{"date":"2020-10-05","close":8368.9902},{"date":"2020-10-06","close":8351.9277},{"date":"2020-10-07","close":8381.7861},{"date":"2020-10-08","close":8403.1152},{"date":"2020-10-12","close":8424.4414},{"date":"2020-10-13","close":8394.5869},{"date":"2020-10-14","close":8381.7861},{"date":"2020-10-15","close":8403.1152},{"date":"2020-10-16","close":8394.5869},{"date":"2020-10-19","close":8437.2383},{"date":"2020-10-20","close":8450.0361},{"date":"2020-10-21","close":8488.4258},{"date":"2020-10-22","close":8552.4092},{"date":"2020-10-23","close":8599.3291},{"date":"2020-10-26","close":8548.1426},{"date":"2020-10-27","close":8501.2246},{"date":"2020-10-28","close":8526.8164},{"date":"2020-10-29","close":8484.1582},{"date":"2020-10-30","close":8415.9121},{"date":"2020-11-02","close":8492.6904},{"date":"2020-11-03","close":8531.0811},{"date":"2020-11-04","close":8496.9551},{"date":"2020-11-05","close":8552.4092},{"date":"2020-11-06","close":8548.1426},{"date":"2020-11-09","close":8590.7988},{"date":"2020-11-10","close":8684.6406},{"date":"2020-11-11","close":8765.6865},{"date":"2020-11-12","close":8723.0264},{"date":"2020-11-13","close":8697.4395},{"date":"2020-11-16","close":8761.4209},{"date":"2020-11-17","close":8765.6865},{"date":"2020-11-18","close":8765.6865},{"date":"2020-11-19","close":8765.6865},{"date":"2020-11-20","close":8778.4814},{"date":"2020-11-23","close":8825.4043},{"date":"2020-11-24","close":8825.4043},{"date":"2020-11-25","close":8842.4658},{"date":"2020-11-26","close":8833.9336},{"date":"2020-11-27","close":8829.667},{"date":"2020-11-30","close":8752.8887},{"date":"2020-12-01","close":8791.2754},{"date":"2020-12-02","close":8825.4043},{"date":"2020-12-03","close":8825.4043},{"date":"2020-12-04","close":8880.8555},{"date":"2020-12-07","close":8825.4043},{"date":"2020-12-08","close":8816.8721},{"date":"2020-12-09","close":8859.5254},{"date":"2020-12-10","close":8893.6533},{"date":"2020-12-11","close":8978.9639},{"date":"2020-12-14","close":8949.1025},{"date":"2020-12-15","close":8932.042},{"date":"2020-12-16","close":8944.8398},{"date":"2020-12-17","close":8919.2451},{"date":"2020-12-18","close":8932.042},{"date":"2020-12-21","close":8949.1025},{"date":"2020-12-22","close":8914.9795},{"date":"2020-12-23","close":8910.7148},{"date":"2020-12-24","close":8953.3701},{"date":"2020-12-28","close":8966.1641},{"date":"2020-12-29","close":8936.3066},{"date":"2020-12-30","close":8949.1025},{"date":"2021-01-04","close":8893.6533},{"date":"2021-01-05","close":8940.5723},{"date":"2021-01-06","close":8966.1641},{"date":"2021-01-07","close":9072.8066},{"date":"2021-01-08","close":9072.8066},{"date":"2021-01-11","close":9030.1484},{"date":"2021-01-12","close":9021.6182},{"date":"2021-01-13","close":9072.8066},{"date":"2021-01-14","close":9081.334},{"date":"2021-01-15","close":9025.8848},{"date":"2021-01-18","close":8936.3066},{"date":"2021-01-19","close":8996.0254},{"date":"2021-01-20","close":8961.9033},{"date":"2021-01-21","close":8991.7578},{"date":"2021-01-22","close":8974.6963},{"date":"2021-01-25","close":8974.6963},{"date":"2021-01-26","close":8936.3066},{"date":"2021-01-27","close":8919.2451},{"date":"2021-01-28","close":8842.4658},{"date":"2021-01-29","close":8778.4814},{"date":"2021-02-01","close":8855.2627},{"date":"2021-02-02","close":8868.0605},{"date":"2021-02-03","close":8906.4482},{"date":"2021-02-04","close":8872.3262},{"date":"2021-02-05","close":8953.3701},{"date":"2021-02-08","close":9004.5566},{"date":"2021-02-09","close":9004.5566},{"date":"2021-02-10","close":9017.3506},{"date":"2021-02-15","close":9017.3506},{"date":"2021-02-16","close":9030.1484},{"date":"2021-02-17","close":9051.4775},{"date":"2021-02-18","close":9017.3506},{"date":"2021-02-19","close":9017.3506},{"date":"2021-02-22","close":9008.8223},{"date":"2021-02-23","close":9051.4775},{"date":"2021-02-24","close":8987.4961},{"date":"2021-02-25","close":9064.2734},{"date":"2021-02-26","close":8991.7578},{"date":"2021-03-02","close":9034.4141},{"date":"2021-03-03","close":9094.1357},{"date":"2021-03-04","close":9106.9277},{"date":"2021-03-05","close":9106.9277},{"date":"2021-03-08","close":9166.6455},{"date":"2021-03-09","close":9200.7725},{"date":"2021-03-10","close":9175.1777},{"date":"2021-03-11","close":9205.0352},{"date":"2021-03-12","close":9187.9707},{"date":"2021-03-15","close":9234.8936},{"date":"2021-03-16","close":9273.2842},{"date":"2021-03-17","close":9247.6904},{"date":"2021-03-18","close":9273.2842},{"date":"2021-03-19","close":9243.4258},{"date":"2021-03-22","close":9273.2842},{"date":"2021-03-23","close":9230.6328},{"date":"2021-03-24","close":9192.2393},{"date":"2021-03-25","close":9251.9551},{"date":"2021-03-26","close":9311.6738},{"date":"2021-03-29","close":9315.9404},{"date":"2021-03-30","close":9328.7373},{"date":"2021-03-31","close":9388.457},{"date":"2021-04-01","close":9345.8008},{"date":"2021-04-02","close":9324.4717},{"date":"2021-04-05","close":9320.2061},{"date":"2021-04-06","close":9341.5322},{"date":"2021-04-07","close":9358.5957},{"date":"2021-04-08","close":9379.9238},{"date":"2021-04-09","close":9367.126},{"date":"2021-04-12","close":9354.3311},{"date":"2021-04-13","close":9388.457},{"date":"2021-04-14","close":9392.7217},{"date":"2021-04-15","close":9422.5801},{"date":"2021-04-16","close":9409.7812},{"date":"2021-04-19","close":9426.8457},{"date":"2021-04-20","close":9469.498},{"date":"2021-04-21","close":9435.375},{"date":"2021-04-22","close":9482.2959},{"date":"2021-04-23","close":9503.625},{"date":"2021-04-26","close":9554.8125},{"date":"2021-04-27","close":9618.7949},{"date":"2021-04-28","close":9623.0596},{"date":"2021-04-29","close":9566.6553},{"date":"2021-04-30","close":9610.0439},{"date":"2021-05-03","close":9562.3193},{"date":"2021-05-04","close":9562.3193},{"date":"2021-05-06","close":9709.8311},{"date":"2021-05-07","close":9753.2158},{"date":"2021-05-10","close":9813.9609},{"date":"2021-05-11","close":9848.666},{"date":"2021-05-12","close":9761.8955},{"date":"2021-05-13","close":9796.6055},{"date":"2021-05-14","close":9783.5879},{"date":"2021-05-17","close":9714.1689},{"date":"2021-05-18","close":9770.5732},{"date":"2021-05-20","close":9714.1689},{"date":"2021-05-21","close":9666.4463},{"date":"2021-05-24","close":9688.1367},{"date":"2021-05-25","close":9705.4922},{"date":"2021-05-26","close":9727.1855},{"date":"2021-05-27","close":9722.8506},{"date":"2021-05-28","close":9744.5391},{"date":"2021-05-31","close":9761.8955},{"date":"2021-06-01","close":9779.2529},{"date":"2021-06-02","close":9805.2812},{"date":"2021-06-03","close":9796.6055},{"date":"2021-06-04","close":9774.9111},{"date":"2021-06-07","close":9787.9277},{"date":"2021-06-08","close":9792.2656},{"date":"2021-06-09","close":9761.8955},{"date":"2021-06-10","close":9740.2031},{"date":"2021-06-11","close":9727.1855},{"date":"2021-06-14","close":9692.4785},{"date":"2021-06-15","close":9696.8193},{"date":"2021-06-16","close":9753.2158},{"date":"2021-06-17","close":9731.5264},{"date":"2021-06-18","close":9714.1689},{"date":"2021-06-21","close":9623.0605},{"date":"2021-06-22","close":9683.7998},{"date":"2021-06-23","close":9670.7822},{"date":"2021-06-24","close":9679.4619},{"date":"2021-06-25","close":9761.8955},{"date":"2021-06-28","close":9766.2344},{"date":"2021-06-29","close":9740.2031},{"date":"2021-06-30","close":9731.5264},{"date":"2021-07-01","close":9696.8193},{"date":"2021-07-02","close":9718.5107},{"date":"2021-07-05","close":9696.8193},{"date":"2021-07-06","close":9705.4922},{"date":"2021-07-07","close":9675.125},{"date":"2021-07-08","close":9670.7822},{"date":"2021-07-09","close":9601.3643},{"date":"2021-07-12","close":9653.4297},{"date":"2021-07-13","close":9688.1367},{"date":"2021-07-14","close":9653.4297},{"date":"2021-07-15","close":9657.7686},{"date":"2021-07-16","close":9688.1367},{"date":"2021-07-19","close":9653.4297},{"date":"2021-07-20","close":9627.3965},{"date":"2021-07-21","close":9623.0605},{"date":"2021-07-22","close":9675.125},{"date":"2021-07-23","close":9705.4922},{"date":"2021-07-26","close":9675.125},{"date":"2021-07-27","close":9679.4619},{"date":"2021-07-28","close":9696.8193},{"date":"2021-07-29","close":9727.1855},{"date":"2021-07-30","close":9696.8193},{"date":"2021-08-02","close":9675.125},{"date":"2021-08-03","close":9666.4463},{"date":"2021-08-04","close":9718.5107},{"date":"2021-08-05","close":9722.8506},{"date":"2021-08-06","close":9709.8311},{"date":"2021-08-09","close":9696.8193},{"date":"2021-08-10","close":9666.4463},{"date":"2021-08-11","close":9714.1689},{"date":"2021-08-12","close":9718.5107},{"date":"2021-08-13","close":9692.4785},{"date":"2021-08-17","close":9692.4785},{"date":"2021-08-18","close":9701.1543},{"date":"2021-08-19","close":9584.0137},{"date":"2021-08-20","close":9510.2539},{"date":"2021-08-23","close":9575.3369},{"date":"2021-08-24","close":9649.0908},{"date":"2021-08-25","close":9683.7998},{"date":"2021-08-26","close":9696.8193},{"date":"2021-08-27","close":9714.1689},{"date":"2021-08-30","close":9714.1689},{"date":"2021-08-31","close":9727.1855},{"date":"2021-09-01","close":9748.8789},{"date":"2021-09-02","close":9761.8955},{"date":"2021-09-03","close":9757.5576},{"date":"2021-09-06","close":9740.2031},{"date":"2021-09-07","close":9744.5391},{"date":"2021-09-08","close":9744.5391},{"date":"2021-09-09","close":9709.8311},{"date":"2021-09-10","close":9718.5107},{"date":"2021-09-13","close":9727.1855},{"date":"2021-09-14","close":9770.5732},{"date":"2021-09-15","close":9774.9111},{"date":"2021-09-16","close":9753.2158},{"date":"2021-09-17","close":9740.2031},{"date":"2021-09-23","close":9718.5107},{"date":"2021-09-24","close":9718.5107},{"date":"2021-09-27","close":9748.8789},{"date":"2021-09-28","close":9766.2344},{"date":"2021-09-29","close":9748.8789},{"date":"2021-09-30","close":9796.6055},{"date":"2021-10-01","close":9753.2158},{"date":"2021-10-05","close":9757.5576},{"date":"2021-10-06","close":9735.8633},{"date":"2021-10-07","close":9753.2158},{"date":"2021-10-08","close":9692.4785},{"date":"2021-10-12","close":9683.7998},{"date":"2021-10-13","close":9692.4785},{"date":"2021-10-14","close":9705.4922},{"date":"2021-10-15","close":9753.2158},{"date":"2021-10-18","close":9753.2158},{"date":"2021-10-19","close":9757.5576},{"date":"2021-10-20","close":9779.2529},{"date":"2021-10-21","close":9805.2812},{"date":"2021-10-22","close":9787.9277},{"date":"2021-10-25","close":9813.9609},{"date":"2021-10-26","close":9813.9609},{"date":"2021-10-27","close":9774.9111},{"date":"2021-10-28","close":9714.1689},{"date":"2021-10-29","close":9662.1094},{"date":"2021-11-01","close":9662.1094},{"date":"2021-11-02","close":9714.1689},{"date":"2021-11-03","close":9675.125},{"date":"2021-11-04","close":9688.1367},{"date":"2021-11-05","close":9653.4297},{"date":"2021-11-08","close":9670.7822},{"date":"2021-11-09","close":9657.7686},{"date":"2021-11-10","close":9644.752},{"date":"2021-11-11","close":9605.708},{"date":"2021-11-12","close":9644.752},{"date":"2021-11-15","close":9662.1094},{"date":"2021-11-16","close":9670.7822},{"date":"2021-11-17","close":9601.3643},{"date":"2021-11-18","close":9592.6865},{"date":"2021-11-19","close":9584.0137},{"date":"2021-11-22","close":9588.3516},{"date":"2021-11-23","close":9588.3516},{"date":"2021-11-24","close":9623.0605},{"date":"2021-11-25","close":9605.708},{"date":"2021-11-26","close":9553.6436},{"date":"2021-11-29","close":9501.5771},{"date":"2021-11-30","close":9427.8223},{"date":"2021-12-01","close":9449.5146},{"date":"2021-12-02","close":9505.918},{"date":"2021-12-03","close":9570.9941},{"date":"2021-12-06","close":9614.3828},{"date":"2021-12-07","close":9623.0605},{"date":"2021-12-08","close":9627.3965},{"date":"2021-12-09","close":9640.415},{"date":"2021-12-10","close":9653.4297},{"date":"2021-12-13","close":9657.7686},{"date":"2021-12-14","close":9657.7686},{"date":"2021-12-15","close":9644.752},{"date":"2021-12-16","close":9666.4463},{"date":"2021-12-17","close":9718.5107},{"date":"2021-12-20","close":9692.4785},{"date":"2021-12-21","close":9705.4922},{"date":"2021-12-22","close":9683.7998},{"date":"2021-12-23","close":9683.7998},{"date":"2021-12-24","close":9692.4785},{"date":"2021-12-27","close":9692.4785},{"date":"2021-12-28","close":9709.8311},{"date":"2021-12-29","close":9727.1855},{"date":"2021-12-30","close":9679.4619},{"date":"2022-01-03","close":9904.0007},{"date":"2022-01-04","close":9701.1543},{"date":"2022-01-05","close":9718.5107},{"date":"2022-01-06","close":9679.4619},{"date":"2022-01-07","close":9709.8311},{"date":"2022-01-10","close":9766.2344},{"date":"2022-01-11","close":9766.2344},{"date":"2022-01-12","close":9809.6191},{"date":"2022-01-13","close":9839.9912},{"date":"2022-01-14","close":9796.6055},{"date":"2022-01-17","close":9718.5107},{"date":"2022-01-18","close":9701.1543},{"date":"2022-01-19","close":9718.5107},{"date":"2022-01-20","close":9688.1367},{"date":"2022-01-21","close":9688.1367},{"date":"2022-01-24","close":9636.0723},{"date":"2022-01-25","close":9527.6074},{"date":"2022-01-26","close":9588.3516},{"date":"2022-01-27","close":9510.2539},{"date":"2022-01-28","close":9562.3193},{"date":"2022-02-03","close":9623.0605},{"date":"2022-02-04","close":9649.0908},{"date":"2022-02-07","close":9662.1094},{"date":"2022-02-08","close":9657.7686},{"date":"2022-02-09","close":9735.8633},{"date":"2022-02-10","close":9766.2344},{"date":"2022-02-11","close":9766.2344},{"date":"2022-02-14","close":9955.2159},{"date":"2022-02-15","close":9670.7822},{"date":"2022-02-16","close":9722.8506},{"date":"2022-02-17","close":9740.2031},{"date":"2022-02-18","close":9753.2158},{"date":"2022-02-21","close":9727.1855},{"date":"2022-02-22","close":9670.7822},{"date":"2022-02-23","close":9714.1689},{"date":"2022-02-24","close":9675.125},{"date":"2022-02-25","close":9662.1094},{"date":"2022-02-28","close":9679.4619},{"date":"2022-03-02","close":9662.1094},{"date":"2022-03-03","close":9709.8311},{"date":"2022-03-04","close":9705.4922},{"date":"2022-03-07","close":9623.0605},{"date":"2022-03-08","close":9575.3369},{"date":"2022-03-10","close":9623.0605},{"date":"2022-03-11","close":9640.415},{"date":"2022-03-14","close":9666.4463},{"date":"2022-03-15","close":9657.7686},{"date":"2022-03-16","close":9679.4619},{"date":"2022-03-17","close":9718.5107},{"date":"2022-03-18","close":9709.8311},{"date":"2022-03-21","close":9709.8311},{"date":"2022-03-22","close":9735.8633},{"date":"2022-03-23","close":9770.5732},{"date":"2022-03-24","close":9783.5879},{"date":"2022-03-25","close":9770.5732},{"date":"2022-03-28","close":9757.5576},{"date":"2022-03-29","close":9757.5576},{"date":"2022-03-30","close":9757.5576},{"date":"2022-03-31","close":9792.2656},{"date":"2022-04-01","close":9774.9111},{"date":"2022-04-04","close":9774.9111},{"date":"2022-04-05","close":9740.2031},{"date":"2022-04-06","close":9740.2031},{"date":"2022-04-07","close":9727.1855},{"date":"2022-04-08","close":9709.8311},{"date":"2022-04-11","close":9718.5107},{"date":"2022-04-12","close":9709.8311},{"date":"2022-04-13","close":9722.8506},{"date":"2022-04-14","close":9753.2158},{"date":"2022-04-15","close":9722.8506},{"date":"2022-04-18","close":9701.1543},{"date":"2022-04-19","close":9744.5391},{"date":"2022-04-20","close":9757.5576},{"date":"2022-04-21","close":9774.9111},{"date":"2022-04-22","close":9787.9277},{"date":"2022-04-25","close":9761.8955},{"date":"2022-04-26","close":9744.5391},{"date":"2022-04-27","close":9688.1367},{"date":"2022-04-28","close":9723.4805},{"date":"2022-04-29","close":9732.3135},{"date":"2022-05-02","close":9904.0007},{"date":"2022-05-03","close":9688.1387},{"date":"2022-05-04","close":9705.8086},{"date":"2022-05-06","close":9674.8818},{"date":"2022-05-09","close":9918.3409},{"date":"2022-05-10","close":9652.7969},{"date":"2022-05-11","close":9608.6182},{"date":"2022-05-12","close":9626.29},{"date":"2022-05-13","close":9701.3916},{"date":"2022-05-16","close":9683.7217},{"date":"2022-05-17","close":9692.5566},{"date":"2022-05-18","close":9648.377},{"date":"2022-05-19","close":9635.124},{"date":"2022-05-20","close":9648.377},{"date":"2022-05-23","close":9657.2158},{"date":"2022-05-24","close":9679.3037},{"date":"2022-05-25","close":9688.1387},{"date":"2022-05-26","close":9692.5566},{"date":"2022-05-27","close":9741.1504},{"date":"2022-05-30","close":9754.4023},{"date":"2022-05-31","close":9741.1504},{"date":"2022-06-02","close":9714.6455},{"date":"2022-06-03","close":9727.8984},{"date":"2022-06-07","close":9648.377},{"date":"2022-06-08","close":9688.1387},{"date":"2022-06-09","close":9670.4688},{"date":"2022-06-10","close":9652.7969},{"date":"2022-06-13","close":9542.3516},{"date":"2022-06-14","close":9533.5156},{"date":"2022-06-15","close":9453.999},{"date":"2022-06-16","close":9405.4033},{"date":"2022-06-17","close":9396.5684},{"date":"2022-06-20","close":9312.6289},{"date":"2022-06-21","close":9356.8057},{"date":"2022-06-22","close":9277.2871},{"date":"2022-06-23","close":9241.9463},{"date":"2022-06-24","close":9281.707},{"date":"2022-06-27","close":9286.1221},{"date":"2022-06-28","close":9299.377},{"date":"2022-06-29","close":9268.4502},{"date":"2022-06-30","close":9259.6143},{"date":"2022-07-01","close":9281.707},{"date":"2022-07-04","close":9246.3643},{"date":"2022-07-05","close":9290.54},{"date":"2022-07-06","close":9188.9336},{"date":"2022-07-07","close":9219.8564},{"date":"2022-07-08","close":9215.4375},{"date":"2022-07-11","close":9211.0215},{"date":"2022-07-12","close":9202.1846},{"date":"2022-07-13","close":9202.1846},{"date":"2022-07-14","close":9180.0957},{"date":"2022-07-15","close":9118.249},{"date":"2022-07-18","close":9255.1963},{"date":"2022-07-19","close":9237.5264},{"date":"2022-07-20","close":9259.6143},{"date":"2022-07-21","close":9286.1221},{"date":"2022-07-22","close":9277.2871},{"date":"2022-07-25","close":9294.959},{"date":"2022-07-26","close":9281.707},{"date":"2022-07-27","close":9321.4648},{"date":"2022-07-28","close":9334.7158},{"date":"2022-07-29","close":9383.3145},{"date":"2022-08-01","close":9361.2217},{"date":"2022-08-02","close":9343.5547},{"date":"2022-08-03","close":9347.9688},{"date":"2022-08-04","close":9347.9688},{"date":"2022-08-05","close":9387.7314},{"date":"2022-08-08","close":9378.8965},{"date":"2022-08-09","close":9409.8184},{"date":"2022-08-10","close":9392.1494},{"date":"2022-08-11","close":9445.1631},{"date":"2022-08-12","close":9458.415},{"date":"2022-08-16","close":9476.084},{"date":"2022-08-17","close":9467.251},{"date":"2022-08-18","close":9440.7441},{"date":"2022-08-19","close":9440.7441},{"date":"2022-08-22","close":9405.4033},{"date":"2022-08-23","close":9378.8965},{"date":"2022-08-24","close":9392.1494},{"date":"2022-08-25","close":9387.7314},{"date":"2022-08-26","close":9356.8057},{"date":"2022-08-29","close":9294.959},{"date":"2022-08-30","close":9347.9688},{"date":"2022-08-31","close":9334.7158},{"date":"2022-09-01","close":9241.9463},{"date":"2022-09-02","close":9272.873},{"date":"2022-09-05","close":9303.7949},{"date":"2022-09-06","close":9303.7949},{"date":"2022-09-07","close":9233.1113},{"date":"2022-09-08","close":9255.1963},{"date":"2022-09-13","close":9334.7158},{"date":"2022-09-14","close":9281.707},{"date":"2022-09-15","close":9281.707},{"date":"2022-09-16","close":9259.6143},{"date":"2022-09-19","close":9233.1113},{"date":"2022-09-20","close":9268.4502},{"date":"2022-09-21","close":9250.7812},{"date":"2022-09-22","close":9206.6055},{"date":"2022-09-23","close":9197.7666},{"date":"2022-09-26","close":9065.2334},{"date":"2022-09-27","close":9043.1465},{"date":"2022-09-28","close":9007.8076},{"date":"2022-09-29","close":9003.3896},{"date":"2022-09-30","close":8985.7158},{"date":"2022-10-04","close":9078.4883},{"date":"2022-10-05","close":9113.8311},{"date":"2022-10-06","close":9082.9033},{"date":"2022-10-07","close":9104.9932},{"date":"2022-10-11","close":9021.0547},{"date":"2022-10-12","close":9074.0703},{"date":"2022-10-13","close":9047.5645},{"date":"2022-10-14","close":9113.8311},{"date":"2022-10-17","close":9113.8311},{"date":"2022-10-18","close":9180.0957},{"date":"2022-10-19","close":9175.6768},{"date":"2022-10-20","close":9131.5},{"date":"2022-10-21","close":9078.4883},{"date":"2022-10-24","close":9104.9932},{"date":"2022-10-25","close":9100.5771},{"date":"2022-10-26","close":9104.9932},{"date":"2022-10-27","close":9184.5156},{"date":"2022-10-28","close":9224.2754},{"date":"2022-10-31","close":9180.0957},{"date":"2022-11-01","close":9215.4375},{"date":"2022-11-02","close":9233.1113},{"date":"2022-11-03","close":9188.9336},{"date":"2022-11-04","close":9206.6055},{"date":"2022-11-07","close":9250.7812},{"date":"2022-11-08","close":9241.9463},{"date":"2022-11-09","close":9308.2109},{"date":"2022-11-10","close":9308.2109},{"date":"2022-11-11","close":9370.0625},{"date":"2022-11-14","close":9378.8965},{"date":"2022-11-15","close":9383.3145},{"date":"2022-11-16","close":9396.5684},{"date":"2022-11-17","close":9378.8965},{"date":"2022-11-18","close":9383.3145},{"date":"2022-11-21","close":9370.0625},{"date":"2022-11-22","close":9392.1494},{"date":"2022-11-23","close":9427.4912},{"date":"2022-11-24","close":9467.251},{"date":"2022-11-25","close":9493.7568},{"date":"2022-11-28","close":9467.251},{"date":"2022-11-29","close":9498.1709},{"date":"2022-11-30","close":9586.5283},{"date":"2022-12-01","close":9586.5283},{"date":"2022-12-02","close":9537.9365},{"date":"2022-12-05","close":9542.3516},{"date":"2022-12-06","close":9524.6797},{"date":"2022-12-07","close":9507.0107},{"date":"2022-12-08","close":9511.4258},{"date":"2022-12-09","close":9564.4395},{"date":"2022-12-12","close":9577.6934},{"date":"2022-12-13","close":9582.1104},{"date":"2022-12-14","close":9568.8574},{"date":"2022-12-15","close":9551.1885},{"date":"2022-12-16","close":9529.0996},{"date":"2022-12-19","close":9537.9365},{"date":"2022-12-20","close":9542.3516},{"date":"2022-12-21","close":9555.6064},{"date":"2022-12-22","close":9577.6934},{"date":"2022-12-23","close":9542.3516},{"date":"2022-12-26","close":9564.4395},{"date":"2022-12-27","close":9577.6934},{"date":"2022-12-28","close":9542.3516},{"date":"2022-12-29","close":9471.6689},{"date":"2023-01-02","close":9374.4805},{"date":"2023-01-03","close":9400.9854},{"date":"2023-01-04","close":9431.9092},{"date":"2023-01-05","close":9533.5156},{"date":"2023-01-06","close":9564.4395},{"date":"2023-01-09","close":9630.707},{"date":"2023-01-10","close":9621.874},{"date":"2023-01-11","close":9639.5449},{"date":"2023-01-12","close":9630.707},{"date":"2023-01-13","close":9701.3916},{"date":"2023-01-16","close":9758.8232},{"date":"2023-01-17","close":9789.7471},{"date":"2023-01-18","close":9780.9141},{"date":"2023-01-19","close":9825.0869},{"date":"2023-01-20","close":9833.9258},{"date":"2023-01-25","close":9829.5059},{"date":"2023-01-26","close":9873.6885},{"date":"2023-01-27","close":9891.3555},{"date":"2023-01-30","close":9833.9258},{"date":"2023-01-31","close":9767.6572},{"date":"2023-02-01","close":9798.583},{"date":"2023-02-02","close":9772.0771},{"date":"2023-02-03","close":9794.166},{"date":"2023-02-06","close":9736.7344},{"date":"2023-02-07","close":9688.1387},{"date":"2023-02-08","close":9749.9863},{"date":"2023-02-09","close":9727.8984},{"date":"2023-02-10","close":9723.4805},{"date":"2023-02-13","close":9754.4023},{"date":"2023-02-14","close":9701.3916},{"date":"2023-02-15","close":9674.8818},{"date":"2023-02-16","close":9648.377},{"date":"2023-02-17","close":9648.377},{"date":"2023-02-20","close":9661.6309},{"date":"2023-02-21","close":9670.4688},{"date":"2023-02-22","close":9621.874},{"date":"2023-02-23","close":9670.4688},{"date":"2023-02-24","close":9679.3037},{"date":"2023-02-27","close":9666.0498},{"date":"2023-02-28","close":9643.9609},{"date":"2023-03-02","close":9639.5449},{"date":"2023-03-03","close":9613.0371},{"date":"2023-03-06","close":9621.874},{"date":"2023-03-07","close":9630.707},{"date":"2023-03-08","close":9590.9463},{"date":"2023-03-09","close":9608.6182},{"date":"2023-03-10","close":9599.7832},{"date":"2023-03-13","close":9652.7969},{"date":"2023-03-14","close":9568.8574},{"date":"2023-03-15","close":9546.7715},{"date":"2023-03-16","close":9542.3516},{"date":"2023-03-17","close":9560.0264},{"date":"2023-03-20","close":9560.0264},{"date":"2023-03-21","close":9595.3662},{"date":"2023-03-22","close":9617.4531},{"date":"2023-03-23","close":9604.2002},{"date":"2023-03-24","close":9590.9463},{"date":"2023-03-27","close":9568.8574},{"date":"2023-03-28","close":9626.29},{"date":"2023-03-29","close":9639.5449},{"date":"2023-03-30","close":9643.9609},{"date":"2023-03-31","close":9683.7217},{"date":"2023-04-03","close":9666.0498},{"date":"2023-04-04","close":9683.7217},{"date":"2023-04-05","close":9688.1387},{"date":"2023-04-06","close":9648.377},{"date":"2023-04-07","close":9639.5449},{"date":"2023-04-10","close":9670.4688},{"date":"2023-04-11","close":9705.8086},{"date":"2023-04-12","close":9732.3135},{"date":"2023-04-13","close":9741.1504},{"date":"2023-04-14","close":9789.7471},{"date":"2023-04-17","close":9785.3291},{"date":"2023-04-18","close":9772.0771},{"date":"2023-04-19","close":9802.999},{"date":"2023-04-20","close":9802.999},{"date":"2023-04-21","close":9798.583},{"date":"2023-04-24","close":9780.9141},{"date":"2023-04-25","close":9789.7471},{"date":"2023-04-26","close":9749.9863},{"date":"2023-04-27","close":9718.1992},{"date":"2023-04-28","close":9740.9033},{"date":"2023-05-02","close":9754.5273},{"date":"2023-05-03","close":9736.3613},{"date":"2023-05-04","close":9754.5273},{"date":"2023-05-08","close":9777.2324},{"date":"2023-05-09","close":9772.6934},{"date":"2023-05-10","close":9759.0664},{"date":"2023-05-11","close":9786.3145},{"date":"2023-05-12","close":9745.4492},{"date":"2023-05-15","close":9745.4492},{"date":"2023-05-16","close":9736.3613},{"date":"2023-05-17","close":9727.2812},{"date":"2023-05-18","close":9971.6048},{"date":"2023-05-19","close":9754.5273},{"date":"2023-05-22","close":9772.6934},{"date":"2023-05-23","close":9781.7744},{"date":"2023-05-24","close":10023.8443},{"date":"2023-05-25","close":9731.8232},{"date":"2023-05-26","close":9704.5742},{"date":"2023-05-30","close":9695.4912},{"date":"2023-05-31","close":9704.5742},{"date":"2023-06-01","close":9681.8691},{"date":"2023-06-02","close":9727.2812},{"date":"2023-06-05","close":9749.9883},{"date":"2023-06-07","close":9768.1504},{"date":"2023-06-08","close":9772.6934},{"date":"2023-06-09","close":9781.7744},{"date":"2023-06-12","close":9763.6074},{"date":"2023-06-13","close":9736.3613},{"date":"2023-06-14","close":9700.0312},{"date":"2023-06-15","close":9668.2461},{"date":"2023-06-16","close":9686.4111},{"date":"2023-06-19","close":9690.9512},{"date":"2023-06-20","close":9686.4111},{"date":"2023-06-21","close":9668.2461},{"date":"2023-06-22","close":9690.9512},{"date":"2023-06-23","close":9645.54},{"date":"2023-06-26","close":9668.2461},{"date":"2023-06-27","close":9686.4111},{"date":"2023-06-28","close":9695.4912},{"date":"2023-06-29","close":9636.4551},{"date":"2023-06-30","close":9668.2461},{"date":"2023-07-03","close":9937.8027},{"date":"2023-07-04","close":9901.9521},{"date":"2023-07-05","close":9859.9556},{"date":"2023-07-06","close":9786.2057},{"date":"2023-07-07","close":9518.3848},{"date":"2023-07-10","close":9545.6318},{"date":"2023-07-11","close":9813.8619},{"date":"2023-07-12","close":9823.0806},{"date":"2023-07-13","close":9841.5181},{"date":"2023-07-14","close":9663.7031},{"date":"2023-07-17","close":9650.0811},{"date":"2023-07-18","close":9841.5181},{"date":"2023-07-19","close":9631.916},{"date":"2023-07-20","close":9631.916},{"date":"2023-07-21","close":9645.54},{"date":"2023-07-24","close":9622.832},{"date":"2023-07-25","close":9844.591},{"date":"2023-07-26","close":9604.668},{"date":"2023-07-27","close":9907.0736},{"date":"2023-07-28","close":9650.0811},{"date":"2023-07-31","close":9901.9521},{"date":"2023-08-01","close":9937.8027},{"date":"2023-08-02","close":9912.1951},{"date":"2023-08-03","close":9663.7031},{"date":"2023-08-04","close":9695.4912},{"date":"2023-08-07","close":9718.1992},{"date":"2023-08-08","close":9740.9033},{"date":"2023-08-09","close":9695.4912},{"date":"2023-08-10","close":9700.0312},{"date":"2023-08-11","close":9709.1152},{"date":"2023-08-14","close":9700.0312},{"date":"2023-08-16","close":9659.1631},{"date":"2023-08-17","close":9659.1631},{"date":"2023-08-18","close":9659.1631},{"date":"2023-08-21","close":9659.1631},{"date":"2023-08-22","close":9654.623},{"date":"2023-08-23","close":9672.7861},{"date":"2023-08-24","close":9681.8691},{"date":"2023-08-25","close":9677.3271},{"date":"2023-08-28","close":9718.1992},{"date":"2023-08-29","close":9759.0664},{"date":"2023-08-30","close":9745.4492},{"date":"2023-08-31","close":9763.6074},{"date":"2023-09-01","close":9768.1504},{"date":"2023-09-04","close":9781.7744},{"date":"2023-09-05","close":9768.1504},{"date":"2023-09-06","close":9772.6934},{"date":"2023-09-07","close":9754.5273},{"date":"2023-09-08","close":9827.1885},{"date":"2023-09-11","close":9849.8936},{"date":"2023-09-12","close":9831.7275},{"date":"2023-09-13","close":9858.9746},{"date":"2023-09-14","close":9890.7656},{"date":"2023-09-15","close":9963.4229},{"date":"2023-09-18","close":9958.8848},{"date":"2023-09-19","close":9954.3408},{"date":"2023-09-20","close":9940.7178},{"date":"2023-09-21","close":9927.0938},{"date":"2023-09-22","close":9940.7178},{"date":"2023-09-25","close":9931.6348},{"date":"2023-09-26","close":9881.6826},{"date":"2023-09-27","close":9868.0586},{"date":"2023-10-04","close":9772.6934},{"date":"2023-10-05","close":9736.3613},{"date":"2023-10-06","close":9818.1064},{"date":"2023-10-10","close":9881.6826},{"date":"2023-10-11","close":9877.1396},{"date":"2023-10-12","close":9895.3037},{"date":"2023-10-13","close":9899.8477},{"date":"2023-10-16","close":9908.9287},{"date":"2023-10-17","close":9899.8477},{"date":"2023-10-18","close":9949.7988},{"date":"2023-10-19","close":9868.0586},{"date":"2023-10-20","close":9863.5186},{"date":"2023-10-23","close":9799.9395},{"date":"2023-10-24","close":9795.3994},{"date":"2023-10-25","close":9831.7275},{"date":"2023-10-26","close":9768.1504},{"date":"2023-10-27","close":9754.5273},{"date":"2023-10-30","close":9727.2812},{"date":"2023-10-31","close":9736.3613},{"date":"2023-11-01","close":9777.2324},{"date":"2023-11-02","close":9763.6074},{"date":"2023-11-03","close":9809.0225},{"date":"2023-11-06","close":9877.1396},{"date":"2023-11-07","close":9868.0586},{"date":"2023-11-08","close":9854.4346},{"date":"2023-11-09","close":9881.6826},{"date":"2023-11-10","close":9868.0586},{"date":"2023-11-13","close":9899.8477},{"date":"2023-11-14","close":9918.0098},{"date":"2023-11-15","close":9967.9658},{"date":"2023-11-16","close":9981.5918},{"date":"2023-11-17","close":9990.6719},{"date":"2023-11-20","close":9990.6719},{"date":"2023-11-21","close":10031.543},{"date":"2023-11-22","close":10013.377},{"date":"2023-11-23","close":10045.165},{"date":"2023-11-24","close":10045.165},{"date":"2023-11-27","close":10031.543},{"date":"2023-11-28","close":10063.3291},{"date":"2023-11-29","close":10045.165},{"date":"2023-11-30","close":10049.708},{"date":"2023-12-01","close":10036.085},{"date":"2023-12-04","close":10036.085},{"date":"2023-12-05","close":10063.3291},{"date":"2023-12-06","close":10086.0342},{"date":"2023-12-07","close":10058.79},{"date":"2023-12-08","close":10072.416},{"date":"2023-12-11","close":10058.79},{"date":"2023-12-12","close":10086.0342},{"date":"2023-12-13","close":10086.0342},{"date":"2023-12-14","close":10122.3652},{"date":"2023-12-15","close":10135.9902},{"date":"2023-12-18","close":10113.2842},{"date":"2023-12-19","close":10067.873},{"date":"2023-12-20","close":10131.4492},{"date":"2023-12-21","close":10131.4492},{"date":"2023-12-22","close":10163.2383},{"date":"2023-12-26","close":10167.7803},{"date":"2023-12-27","close":10145.0742},{"date":"2023-12-28","close":10222.2764},{"date":"2024-01-02","close":10181.4033},{"date":"2024-01-03","close":10131.4492},{"date":"2024-01-04","close":10086.0342},{"date":"2024-01-05","close":10058.79},{"date":"2024-01-08","close":10045.165},{"date":"2024-01-09","close":10076.9551},{"date":"2024-01-10","close":10054.252},{"date":"2024-01-11","close":10081.4912},{"date":"2024-01-12","close":10063.3291},{"date":"2024-01-15","close":10099.6621},{"date":"2024-01-16","close":10072.416},{"date":"2024-01-17","close":10013.377},{"date":"2024-01-18","close":10239.9726},{"date":"2024-01-19","close":9999.7529},{"date":"2024-01-22","close":10022.459},{"date":"2024-01-23","close":10063.3291},{"date":"2024-01-24","close":10081.4912},{"date":"2024-01-25","close":10126.9092},{"date":"2024-01-26","close":10181.4033},{"date":"2024-01-29","close":10285.8516},{"date":"2024-01-30","close":10313.0957},{"date":"2024-01-31","close":10381.2158},{"date":"2024-02-01","close":10608.2773},{"date":"2024-02-02","close":10708.1836},{"date":"2024-02-05","close":10671.8516},{"date":"2024-02-06","close":10590.1133},{"date":"2024-02-07","close":10699.1074},{"date":"2024-02-08","close":10721.8066},{"date":"2024-02-13","close":10690.0166},{"date":"2024-02-14","close":10626.4414},{"date":"2024-02-15","close":10585.5703},{"date":"2024-02-16","close":10703.6445},{"date":"2024-02-19","close":10830.8008},{"date":"2024-02-20","close":10726.3486},{"date":"2024-02-21","close":10726.3486},{"date":"2024-02-22","close":10739.9717},{"date":"2024-02-23","close":10794.4697},{"date":"2024-02-26","close":10676.3975},{"date":"2024-02-27","close":10635.5244},{"date":"2024-02-28","close":10717.4746},{"date":"2024-02-29","close":10785.7695},{"date":"2024-03-04","close":10844.957},{"date":"2024-03-05","close":10813.0869},{"date":"2024-03-06","close":10840.4043},{"date":"2024-03-07","close":10867.7207},{"date":"2024-03-08","close":10881.3789},{"date":"2024-03-11","close":10854.0605},{"date":"2024-03-12","close":10840.4043},{"date":"2024-03-13","close":10908.6963},{"date":"2024-03-14","close":11045.2832},{"date":"2024-03-15","close":10981.543},{"date":"2024-03-18","close":10917.8008},{"date":"2024-03-19","close":10858.6191},{"date":"2024-03-20","close":10876.8252},{"date":"2024-03-21","close":10990.6484},{"date":"2024-03-22","close":10995.2002},{"date":"2024-03-25","close":10936.0127},{"date":"2024-03-26","close":10949.6709},{"date":"2024-03-27","close":10876.8252},{"date":"2024-03-28","close":10867.6982},{"date":"2024-03-29","close":10840.3125},{"date":"2024-04-01","close":10767.2822},{"date":"2024-04-02","close":10758.1553},{"date":"2024-04-03","close":10703.3818},{"date":"2024-04-04","close":10767.2822},{"date":"2024-04-05","close":10735.333},{"date":"2024-04-08","close":10776.4102},{"date":"2024-04-09","close":10749.0244},{"date":"2024-04-11","close":10657.7393},{"date":"2024-04-12","close":10566.4512},{"date":"2024-04-15","close":10598.4014},{"date":"2024-04-16","close":10561.8896},{"date":"2024-04-17","close":10516.2441},{"date":"2024-04-18","close":10571.0146},{"date":"2024-04-19","close":10539.0635},{"date":"2024-04-22","close":10698.8174},{"date":"2024-04-23","close":10753.5947},{"date":"2024-04-24","close":10735.333},{"date":"2024-04-25","close":10730.7695},{"date":"2024-04-26","close":10844.875},{"date":"2024-04-29","close":10886.0957},{"date":"2024-04-30","close":10876.9355},{"date":"2024-05-02","close":10812.8203},{"date":"2024-05-03","close":10826.5586},{"date":"2024-05-07","close":10863.1973},{"date":"2024-05-08","close":10927.3105},{"date":"2024-05-09","close":10895.2539},{"date":"2024-05-10","close":10954.791},{"date":"2024-05-13","close":10963.9473},{"date":"2024-05-14","close":10982.2656},{"date":"2024-05-16","close":11078.4404},{"date":"2024-05-17","close":11037.2266},{"date":"2024-05-20","close":11078.4404},{"date":"2024-05-21","close":11046.3848},{"date":"2024-05-22","close":11014.3252},{"date":"2024-05-23","close":11032.6484},{"date":"2024-05-24","close":10954.791},{"date":"2024-05-27","close":10968.5264},{"date":"2024-05-28","close":10945.6309},{"date":"2024-05-29","close":10945.6309},{"date":"2024-05-30","close":10931.8447},{"date":"2024-05-31","close":10982.3926},{"date":"2024-06-03","close":11078.8887},{"date":"2024-06-04","close":11005.3652},{"date":"2024-06-05","close":11037.5312},{"date":"2024-06-07","close":11037.5312},{"date":"2024-06-10","close":11037.5312},{"date":"2024-06-11","close":11042.1279},{"date":"2024-06-12","close":11074.2949},{"date":"2024-06-13","close":11115.6484},{"date":"2024-06-14","close":11115.6484},{"date":"2024-06-17","close":11111.0566},{"date":"2024-06-18","close":11138.626},{"date":"2024-06-19","close":11175.3877},{"date":"2024-06-20","close":11225.9336},{"date":"2024-06-21","close":11271.8857},{"date":"2024-06-24","close":11262.6963},{"date":"2024-06-25","close":11290.2666},{"date":"2024-06-26","close":11285.6709},{"date":"2024-06-27","close":11285.6699},{"date":"2024-06-28","close":11382.4873},{"date":"2024-07-01","close":11331.7725},{"date":"2024-07-02","close":11391.707},{"date":"2024-07-03","close":11400.9238},{"date":"2024-07-04","close":11460.8604},{"date":"2024-07-05","close":11488.5176},{"date":"2024-07-08","close":11414.7539},{"date":"2024-07-09","close":11377.875},{"date":"2024-07-10","close":11410.1465},{"date":"2024-07-11","close":11433.1963},{"date":"2024-07-12","close":11437.8086},{"date":"2024-07-15","close":11423.9775},{"date":"2024-07-16","close":11456.2471},{"date":"2024-07-17","close":11456.2471},{"date":"2024-07-18","close":11483.9072},{"date":"2024-07-19","close":11465.4678},{"date":"2024-07-22","close":11479.2988},{"date":"2024-07-23","close":11474.6895},{"date":"2024-07-24","close":11451.6357},{"date":"2024-07-25","close":11410.1465},{"date":"2024-07-26","close":11534.6201},{"date":"2024-07-29","close":11608.3848},{"date":"2024-07-30","close":11580.6338},{"date":"2024-07-31","close":11608.3867},{"date":"2024-08-01","close":11645.3818},{"date":"2024-08-02","close":11525.1328},{"date":"2024-08-05","close":11206.0195},{"date":"2024-08-06","close":11321.6387},{"date":"2024-08-07","close":11404.8887},{"date":"2024-08-08","close":11469.6367},{"date":"2024-08-09","close":11515.8848},{"date":"2024-08-12","close":11502.0107},{"date":"2024-08-13","close":11576.0088},{"date":"2024-08-14","close":11557.5107},{"date":"2024-08-16","close":11552.8848},{"date":"2024-08-19","close":11617.6338},{"date":"2024-08-20","close":11705.5039},{"date":"2024-08-21","close":11733.2549},{"date":"2024-08-22","close":11719.3779},{"date":"2024-08-23","close":11788.749},{"date":"2024-08-26","close":11853.4971},{"date":"2024-08-27","close":12086.7937},{"date":"2024-08-28","close":11682.3779},{"date":"2024-08-29","close":11668.4639},{"date":"2024-08-30","close":11645.2656},{"date":"2024-09-02","close":11654.543},{"date":"2024-09-03","close":11719.4951},{"date":"2024-09-04","close":11659.1816},{"date":"2024-09-05","close":11654.543},{"date":"2024-09-06","close":11654.543},{"date":"2024-09-09","close":11580.3096},{"date":"2024-09-10","close":11617.4248},{"date":"2024-09-11","close":11501.4375},{"date":"2024-09-12","close":11533.915},{"date":"2024-09-13","close":11645.2656},{"date":"2024-09-19","close":11654.543},{"date":"2024-09-20","close":11663.8223},{"date":"2024-09-23","close":11631.3457},{"date":"2024-09-24","close":11654.543},{"date":"2024-09-25","close":11510.7178},{"date":"2024-09-26","close":11612.7832},{"date":"2024-09-27","close":11626.749},{"date":"2024-09-30","close":11575.5508},{"date":"2024-10-02","close":11501.0791},{"date":"2024-10-04","close":11505.7363},{"date":"2024-10-07","close":11556.9326},{"date":"2024-10-08","close":11524.3545},{"date":"2024-10-10","close":11561.5859},{"date":"2024-10-11","close":11580.2061},{"date":"2024-10-14","close":11631.4062},{"date":"2024-10-15","close":11645.3682},{"date":"2024-10-16","close":11677.9492},{"date":"2024-10-17","close":11663.9854},{"date":"2024-10-18","close":11650.0195},{"date":"2024-10-21","close":11645.3682},{"date":"2024-10-22","close":11668.6406},{"date":"2024-10-23","close":11673.2939},{"date":"2024-10-24","close":11640.7109},{"date":"2024-10-25","close":11733.8008},{"date":"2024-10-28","close":11677.9492},{"date":"2024-10-29","close":11682.6055},{"date":"2024-10-30","close":11933.148},{"date":"2024-10-31","close":11607.8936},{"date":"2024-11-01","close":11635.9121},{"date":"2024-11-04","close":11617.2324},{"date":"2024-11-05","close":11899.3459},{"date":"2024-11-06","close":11673.2666},{"date":"2024-11-07","close":11659.2578},{"date":"2024-11-08","close":11659.2578},{"date":"2024-11-11","close":11705.9482},{"date":"2024-11-12","close":11635.9121},{"date":"2024-11-13","close":11589.2168},{"date":"2024-11-14","close":11584.5488},{"date":"2024-11-15","close":11556.5312},{"date":"2024-11-18","close":11612.5645},{"date":"2024-11-19","close":11626.5723},{"date":"2024-11-20","close":11719.958},{"date":"2024-11-21","close":11766.6504},{"date":"2024-11-22","close":11775.9893},{"date":"2024-11-25","close":11813.3418},{"date":"2024-11-26","close":11799.3359},{"date":"2024-11-27","close":11874.043},{"date":"2024-11-28","close":11930.251},{"date":"2024-11-29","close":11906.8301},{"date":"2024-12-02","close":11953.6738},{"date":"2024-12-03","close":12080.1426},{"date":"2024-12-04","close":11939.6182},{"date":"2024-12-05","close":11789.7344},{"date":"2024-12-06","close":11780.3613},{"date":"2024-12-09","close":11635.1582},{"date":"2024-12-10","close":11677.3135},{"date":"2024-12-11","close":11738.2061},{"date":"2024-12-12","close":11742.8916},{"date":"2024-12-13","close":11738.2061},{"date":"2024-12-16","close":11714.7881},{"date":"2024-12-17","close":11616.4209},{"date":"2024-12-18","close":11700.7354},{"date":"2024-12-19","close":11639.8408},{"date":"2024-12-20","close":11583.6328},{"date":"2024-12-23","close":11658.5791},{"date":"2024-12-24","close":11672.6309},{"date":"2024-12-26","close":11649.21},{"date":"2024-12-27","close":11574.0225},{"date":"2024-12-30","close":11531.7305},{"date":"2025-01-02","close":11550.5264},{"date":"2025-01-03","close":11550.5264},{"date":"2025-01-06","close":11517.6367},{"date":"2025-01-07","close":11578.7227},{"date":"2025-01-08","close":11588.1221},{"date":"2025-01-09","close":11606.917},{"date":"2025-01-10","close":11625.7139},{"date":"2025-01-13","close":11621.0156},{"date":"2025-01-14","close":11564.627},{"date":"2025-01-15","close":11621.0156},{"date":"2025-01-16","close":11588.1221},{"date":"2025-01-17","close":11630.4131},{"date":"2025-01-20","close":11611.6172},{"date":"2025-01-21","close":11644.5107},{"date":"2025-01-22","close":11663.3086},{"date":"2025-01-23","close":11653.9082},{"date":"2025-01-24","close":11668.0576},{"date":"2025-01-31","close":11748.2354},{"date":"2025-02-03","close":11653.9072},{"date":"2025-02-04","close":11719.9375},{"date":"2025-02-05","close":11738.8018},{"date":"2025-02-06","close":11724.6543},{"date":"2025-02-07","close":11696.3555},{"date":"2025-02-10","close":11686.9238},{"date":"2025-02-11","close":11677.4922},{"date":"2025-02-12","close":11677.4922},{"date":"2025-02-13","close":11682.207},{"date":"2025-02-14","close":11743.5176},{"date":"2025-02-17","close":11804.8311},{"date":"2025-02-18","close":11800.1133},{"date":"2025-02-19","close":11828.4102},{"date":"2025-02-20","close":11818.9805},{"date":"2025-02-21","close":11818.9805},{"date":"2025-02-24","close":11833.127},{"date":"2025-02-25","close":11809.5449},{"date":"2025-02-26","close":11837.8428},{"date":"2025-02-27","close":11809.4443},{"date":"2025-02-28","close":11762.1123},{"date":"2025-03-04","close":11719.5127},{"date":"2025-03-05","close":11686.3789},{"date":"2025-03-06","close":11757.3789},{"date":"2025-03-07","close":11700.5781},{"date":"2025-03-10","close":11743.1787},{"date":"2025-03-11","close":11691.1133},{"date":"2025-03-12","close":11728.9785},{"date":"2025-03-13","close":11743.1787},{"date":"2025-03-14","close":11719.5127},{"date":"2025-03-17","close":11771.5791},{"date":"2025-03-18","close":11804.7109},{"date":"2025-03-19","close":11814.1777},{"date":"2025-03-20","close":11837.8428},{"date":"2025-03-21","close":11833.1094},{"date":"2025-03-24","close":11847.3105},{"date":"2025-03-25","close":11852.0449},{"date":"2025-03-26","close":11861.5107},{"date":"2025-03-27","close":11847.3105},{"date":"2025-03-28","close":11809.3076},{"date":"2025-03-31","close":11757.0547},{"date":"2025-04-01","close":11814.0586},{"date":"2025-04-02","close":11799.8076},{"date":"2025-04-03","close":11747.5537},{"date":"2025-04-04","close":11776.0586},{"date":"2025-04-07","close":11571.79},{"date":"2025-04-08","close":11514.7852},{"date":"2025-04-09","close":11448.2832},{"date":"2025-04-10","close":11666.7969},{"date":"2025-04-11","close":11662.0498},{"date":"2025-04-14","close":11700.0518},{"date":"2025-04-15","close":11752.3047},{"date":"2025-04-16","close":11809.3076},{"date":"2025-04-17","close":11809.3076},{"date":"2025-04-18","close":11875.8125},{"date":"2025-04-21","close":11928.0654},{"date":"2025-04-22","close":11961.3174},{"date":"2025-04-23","close":12004.0703},{"date":"2025-04-24","close":11994.5703},{"date":"2025-04-25","close":12042.0732},{"date":"2025-04-28","close":12004.0703},{"date":"2025-04-29","close":12099.417},{"date":"2025-04-30","close":12156.625},{"date":"2025-05-02","close":12189.9961},{"date":"2025-05-07","close":12209.0664},{"date":"2025-05-08","close":12199.5322},{"date":"2025-05-09","close":12199.5322},{"date":"2025-05-12","close":12247.2041},{"date":"2025-05-13","close":12275.8066},{"date":"2025-05-14","close":12304.4121},{"date":"2025-05-15","close":12290.1104},{"date":"2025-05-16","close":12318.7148},{"date":"2025-05-19","close":12294.8779},{"date":"2025-05-20","close":12333.0156},{"date":"2025-05-21","close":12371.1523},{"date":"2025-05-22","close":12342.5498},{"date":"2025-05-23","close":12404.5244},{"date":"2025-05-26","close":12476.0332},{"date":"2025-05-27","close":12490.3359},{"date":"2025-05-28","close":12552.3105},{"date":"2025-05-29","close":12758.0088},{"date":"2025-05-30","close":12719.7393},{"date":"2025-06-02","close":12657.5498},{"date":"2025-06-04","close":12877.5996},{"date":"2025-06-05","close":12872.8164},{"date":"2025-06-09","close":13001.9766},{"date":"2025-06-10","close":12982.8418},{"date":"2025-06-11","close":13030.6768},{"date":"2025-06-12","close":13035.46},{"date":"2025-06-13","close":13030.6768},{"date":"2025-06-16","close":13126.3506},{"date":"2025-06-17","close":13054.5947},{"date":"2025-06-18","close":13025.8926},{"date":"2025-06-19","close":13049.8125},{"date":"2025-06-20","close":13073.7285},{"date":"2025-06-23","close":13059.3799},{"date":"2025-06-24","close":13217.2383},{"date":"2025-06-25","close":13288.9951},{"date":"2025-06-26","close":13241.1592},{"date":"2025-06-27","close":13202.7627},{"date":"2025-06-30","close":13265.1543},{"date":"2025-07-01","close":13346.7412},{"date":"2025-07-02","close":13341.9414},{"date":"2025-07-03","close":13380.3359},{"date":"2025-07-04","close":13322.7432},{"date":"2025-07-07","close":13375.5371},{"date":"2025-07-08","close":13567.5078},{"date":"2025-07-09","close":13629.8975},{"date":"2025-07-10","close":13745.0801},{"date":"2025-07-11","close":13764.2764},{"date":"2025-07-14","close":13965.8457},{"date":"2025-07-15","close":13898.6572},{"date":"2025-07-16","close":13759.4775},{"date":"2025-07-17","close":13793.0713},{"date":"2025-07-18","close":13687.4883},{"date":"2025-07-21","close":13649.0957},{"date":"2025-07-22","close":13629.8975},{"date":"2025-07-23","close":13706.6865},{"date":"2025-07-24","close":13601.1016},{"date":"2025-07-25","close":13605.9023},{"date":"2025-07-28","close":13246.3096},{"date":"2025-07-29","close":13346.7695},{"date":"2025-07-30","close":13481.1484},{"date":"2025-07-31","close":13404.3604},{"date":"2025-08-01","close":13149.998},{"date":"2025-08-04","close":13308.376},{"date":"2025-08-05","close":13389.9629},{"date":"2025-08-06","close":13418.7578},{"date":"2025-08-07","close":13413.959},{"date":"2025-08-08","close":13394.7607},{"date":"2025-08-11","close":13284.3779},{"date":"2025-08-12","close":13394.7607},{"date":"2025-08-13","close":13389.9629},{"date":"2025-08-14","close":13389.9629},{"date":"2025-08-18","close":13265.1816},{"date":"2025-08-19","close":13255.5811},{"date":"2025-08-20","close":13207.5918},{"date":"2025-08-21","close":13245.9844},{"date":"2025-08-22","close":13298.7764},{"date":"2025-08-25","close":13399.5605},{"date":"2025-08-26","close":13413.959},{"date":"2025-08-27","close":13375.5645},{"date":"2025-08-28","close":13438.1553},{"date":"2025-08-29","close":13380.3789},{"date":"2025-09-01","close":13317.6709},{"date":"2025-09-02","close":13404.4512},{"date":"2025-09-03","close":13385.1943},{"date":"2025-09-04","close":13385.1943},{"date":"2025-09-05","close":13404.4512},{"date":"2025-09-08","close":13337.0459},{"date":"2025-09-09","close":13486.3047},{"date":"2025-09-10","close":13616.3066},{"date":"2025-09-11","close":13558.5273},{"date":"2025-09-12","close":13650.0098},{"date":"2025-09-15","close":13621.1201},{"date":"2025-09-16","close":13654.8252},{"date":"2025-09-17","close":13529.6387},{"date":"2025-09-18","close":13635.5654},{"date":"2025-09-19","close":13587.418},{"date":"2025-09-22","close":13481.4902},{"date":"2025-09-23","close":13438.1553},{"date":"2025-09-24","close":13457.416},{"date":"2025-09-25","close":13394.8242},{"date":"2025-09-26","close":13414.084},{"date":"2025-09-29","close":13404.4219},{"date":"2025-09-30","close":13360.9492},{"date":"2025-10-01","close":13245.0205},{"date":"2025-10-02","close":13302.9844},{"date":"2025-10-10","close":13274.002},{"date":"2025-10-13","close":13254.6797},{"date":"2025-10-14","close":13274.002},{"date":"2025-10-15","close":13346.457},{"date":"2025-10-16","close":13414.085},{"date":"2025-10-17","close":13380.2715},{"date":"2025-10-20","close":13496.2002},{"date":"2025-10-21","close":13472.0479},{"date":"2025-10-22","close":13568.6553},{"date":"2025-10-23","close":13544.5059},{"date":"2025-10-24","close":13539.6758},{"date":"2025-10-27","close":13568.6553},{"date":"2025-10-28","close":13568.6553},{"date":"2025-10-29","close":13486.5391},{"date":"2025-10-30","close":13467.1553},{"date":"2025-10-31","close":13452.6172},{"date":"2025-11-03","close":13476.8447},{"date":"2025-11-04","close":13428.3867},{"date":"2025-11-05","close":13447.7715},{"date":"2025-11-06","close":13597.999},{"date":"2025-11-07","close":13617.3809},{"date":"2025-11-10","close":13845.1475},{"date":"2025-11-11","close":13840.3008},{"date":"2025-11-12","close":13980.8369},{"date":"2025-11-13","close":13879.0684},{"date":"2025-11-14","close":13854.8398},{"date":"2025-11-17","close":13840.3008},{"date":"2025-11-18","close":13680.3818},{"date":"2025-11-19","close":13782.1494},{"date":"2025-11-20","close":13728.8418},{"date":"2025-11-21","close":13743.3799},{"date":"2025-11-24","close":13719.1504},{"date":"2025-11-25","close":13762.7646},{"date":"2025-11-26","close":13830.6084},{"date":"2025-11-27","close":13821.6895},{"date":"2025-11-28","close":13811.1631},{"date":"2025-12-01","close":13781.9951},{"date":"2025-12-02","close":13927.8359},{"date":"2025-12-03","close":13927.8359},{"date":"2025-12-04","close":13918.1123},{"date":"2025-12-05","close":14020.2021},{"date":"2025-12-08","close":14020.2021},{"date":"2025-12-09","close":13981.3105},{"date":"2025-12-10","close":13927.8359},{"date":"2025-12-11","close":13888.9453},{"date":"2025-12-12","close":13981.3105},{"date":"2025-12-15","close":13952.1416},{"date":"2025-12-16","close":13932.6963},{"date":"2025-12-17","close":13942.4189},{"date":"2025-12-18","close":13884.083},{"date":"2025-12-19","close":13927.835},{"date":"2025-12-22","close":13986.1709},{"date":"2025-12-23","close":13966.7266},{"date":"2025-12-24","close":14000.7559},{"date":"2025-12-26","close":13947.2803},{"date":"2025-12-29","close":13937.5273},{"date":"2025-12-30","close":13947.2803},{"date":"2026-01-02","close":13966.7881},{"date":"2026-01-05","close":13952.1582},{"date":"2026-01-06","close":14010.6787},{"date":"2026-01-07","close":14030.1855},{"date":"2026-01-08","close":13888.7617},{"date":"2026-01-09","close":13932.6514},{"date":"2026-01-12","close":13893.6396},{"date":"2026-01-13","close":14015.5537},{"date":"2026-01-14","close":14074.0742},{"date":"2026-01-15","close":14210.6211},{"date":"2026-01-16","close":14220.375},{"date":"2026-01-19","close":14398.4609},{"date":"2026-01-20","close":14459.3311},{"date":"2026-01-21","close":14547.1113},{"date":"2026-01-22","close":14551.9893},{"date":"2026-01-23","close":14595.8789},{"date":"2026-01-26","close":14581.249},{"date":"2026-01-27","close":14742.1797},{"date":"2026-01-28","close":14776.3154},{"date":"2026-01-29","close":14881.9863},{"date":"2026-01-30","close":14852.6338},{"date":"2026-02-02","close":14647.1631},{"date":"2026-02-03","close":14935.8018},{"date":"2026-02-04","close":15107.0273},{"date":"2026-02-05","close":15072.7832},{"date":"2026-02-06","close":15028.752},{"date":"2026-02-09","close":15278.2539},{"date":"2026-02-10","close":15483.7236},{"date":"2026-02-11","close":15645.166},{"date":"2026-02-12","close":15821.2832},{"date":"2026-02-13","close":15928.9111},{"date":"2026-02-19","close":16188.1982},{"date":"2026-02-20","close":16447.4824},{"date":"2026-02-23","close":16344.748},{"date":"2026-02-24","close":16202.8721},{"date":"2026-02-25","close":16320.2842},{"date":"2026-02-26","close":16406.6367},{"date":"2026-02-27","close":16234.917},{"date":"2026-03-03","close":15822.7881},{"date":"2026-03-04","close":14905.3105},{"date":"2026-03-05","close":15430.2832},{"date":"2026-03-06","close":15440.0967},{"date":"2026-03-09","close":15111.375},{"date":"2026-03-10","close":15341.9707},{"date":"2026-03-11","close":15503.8789},{"date":"2026-03-12","close":15435.1914},{"date":"2026-03-13","close":15322.3467},{"date":"2026-03-16","close":15283.0957},{"date":"2026-03-17","close":15420.4707},{"date":"2026-03-18","close":15626.5361},{"date":"2026-03-19","close":15503.8789},{"date":"2026-03-20","close":15621.6299},{"date":"2026-03-23","close":15096.4658},{"date":"2026-03-24","close":15233.3955},{"date":"2026-03-25","close":15394.7754},{"date":"2026-03-26","close":15267.627},{"date":"2026-03-27","close":15336.0918},{"date":"2026-03-30","close":15108.4834},{"date":"2026-03-31","close":14956.417},{"date":"2026-04-01","close":15314.5088},{"date":"2026-04-02","close":15098.6729},{"date":"2026-04-03","close":15246.2979},{"date":"2026-04-06","close":15182.0645},{"date":"2026-04-07","close":15118.2939},{"date":"2026-04-08","close":15486.1953},{"date":"2026-04-09","close":15442.0479},{"date":"2026-04-10","close":15584.3027},{"date":"2026-04-13","close":15545.0586},{"date":"2026-04-14","close":15711.8418},{"date":"2026-04-15","close":15765.8018},{"date":"2026-04-16","close":15854.0967},{"date":"2026-04-17","close":15912.9609},{"date":"2026-04-20","close":15868.8135},{"date":"2026-04-21","close":15888.4336},{"date":"2026-04-22","close":15844.2861},{"date":"2026-04-23","close":15809.9473},{"date":"2026-04-24","close":15795.2334},{"date":"2026-04-27","close":15751.085},{"date":"2026-04-28","close":15854.0967},{"date":"2026-04-29","close":15842.2881},{"date":"2026-04-30","close":15724.209},{"date":"2026-05-04","close":15837.3682},{"date":"2026-05-06","close":15861.9688},{"date":"2026-05-07","close":15866.8896},{"date":"2026-05-08","close":15876.7295},{"date":"2026-05-11","close":15893.9766},{"date":"2026-05-12","close":15755.7686},{"date":"2026-05-13","close":15795.2568},{"date":"2026-05-14","close":16012.4404},{"date":"2026-05-15","close":15864.3613},{"date":"2026-05-18","close":15711.3447},{"date":"2026-05-19","close":15494.1592},{"date":"2026-05-20","close":15331.2695},{"date":"2026-05-21","close":15652.1123},{"date":"2026-05-22","close":15770.5762},{"date":"2026-05-26","close":15721.2158},{"date":"2026-05-27","close":15563.2627},{"date":"2026-05-28","close":15462.2617},{"date":"2026-05-29","close":15536.5283},{"date":"2026-06-01","close":15635.5498},{"date":"2026-06-02","close":15555.0908},{"date":"2026-06-04","close":15594.5713},{"date":"2026-06-05","close":15515.6123},{"date":"2026-06-08","close":15170.1621},{"date":"2026-06-09","close":15392.2383},{"date":"2026-06-10","close":15333.0176},{"date":"2026-06-11","close":15308.3428},{"date":"2026-06-12","close":15545.2227},{"date":"2026-06-15","close":15823.6914},{"date":"2026-06-16","close":15942.5166},{"date":"2026-06-17","close":15729.6191},{"date":"2026-06-18","close":15506.8213},{"date":"2026-06-19","close":15298.4727},{"date":"2026-06-22","close":15125.5879},{"date":"2026-06-23","close":14858.2275},{"date":"2026-06-24","close":14823.5703},{"date":"2026-06-25","close":14843.374},{"date":"2026-06-26","close":14592.7695},{"date":"2026-06-29","close":14946.3604},{"date":"2026-06-30","close":14891.7207},{"date":"2026-07-01","close":14976.1641},{"date":"2026-07-02","close":15135.1152},{"date":"2026-07-03","close":15264.1328},{"date":"2026-07-06","close":15298.791},{"date":"2026-07-07","close":15348.3008},{"date":"2026-07-08","close":15194.8184},{"date":"2026-07-09","close":15001.7275},{"date":"2026-07-10","close":15278.9873},{"date":"2026-07-13","close":15199.7695},{"date":"2026-07-14","close":15046.2871},{"date":"2026-07-15","close":15214.623},{"date":"2026-07-16","close":15259.1826},{"date":"2026-07-20","close":15066.0908},{"date":"2026-07-21","close":15120.5527},{"date":"2026-07-22","close":15155.2109},{"date":"2026-07-23","close":15298.791},{"date":"2026-07-24","close":15259.1826},{"date":"2026-07-27","close":15333.4482},{"date":"2026-07-28","close":15125.5039},{"date":"2026-07-29","close":14808.6348},{"date":"2026-07-30","close":14912.957},{"date":"2026-07-31","close":15121.5986},{"date":"2026-08-03","close":15027.2129},{"date":"2026-08-04","close":15111.6641},{"date":"2026-08-05","close":15225.9199},{"date":"2026-08-06","close":15295.4668},{"date":"2026-08-07","close":15350.1113},{"date":"2026-08-10","close":15320.3057},{"date":"2026-08-11","close":15315.3379},{"date":"2026-08-12","close":15270.6289},{"date":"2026-08-13","close":15305.4023},{"date":"2026-08-14","close":15454.4336},{"date":"2026-08-18","close":15369.9824},{"date":"2026-08-19","close":15295.4668},{"date":"2026-08-20","close":15206.0488},{"date":"2026-08-21","close":15176.2432},{"date":"2026-08-24","close":15211.0176},{"date":"2026-08-25","close":15325.2734},{"date":"2026-08-26","close":15424.627},{"date":"2026-08-27","close":15409.7236},{"date":"2026-08-28","close":15514.3818},{"date":"2026-08-31","close":15444.6094},{"date":"2026-09-01","close":15479.4961},{"date":"2026-09-02","close":15364.8701},{"date":"2026-09-03","close":15519.3662},{"date":"2026-09-04","close":15449.5938},{"date":"2026-09-07","close":15474.5127},{"date":"2026-09-08","close":15449.5938},{"date":"2026-09-09","close":15409.7236},{"date":"2026-09-10","close":15419.6914},{"date":"2026-09-11","close":15474.5127},{"date":"2026-09-14","close":15453.5809},{"date":"2026-09-15","close":15332.9738},{"date":"2026-09-16","close":15244.2635},{"date":"2026-09-17","close":15255.228},{"date":"2026-09-18","close":15230.3091},{"date":"2026-09-21","close":15235.2925},{"date":"2026-09-22","close":15230.3091},{"date":"2026-09-23","close":15199.41},{"date":"2026-09-28","close":15275.1626},{"date":"2026-09-29","close":15270.0},{"date":"2026-09-30","close":15225.0},{"date":"2026-10-01","close":15150.0},{"date":"2026-10-02","close":15210.0},{"date":"2026-10-06","close":15170.0},{"date":"2026-10-07","close":15150.0},{"date":"2026-10-08","close":15035.0},{"date":"2026-10-12","close":14970.0},{"date":"2026-10-13","close":14990.0},{"date":"2026-10-14","close":14900.0},{"date":"2026-10-15","close":14820.0},{"date":"2026-10-16","close":14870.0},{"date":"2026-10-19","close":14965.0},{"date":"2026-10-20","close":14850.0},{"date":"2026-10-21","close":14825.0},{"date":"2026-10-22","close":14715.0},{"date":"2026-10-23","close":14500.0}],"chart_data":[{"date":"2024-10-24","open":11676,"high":11676,"low":11632,"close":11641,"volume":13347},{"date":"2024-10-25","open":11644,"high":11748,"low":11644,"close":11734,"volume":28953},{"date":"2024-10-28","open":11751,"high":11751,"low":11634,"close":11678,"volume":52530},{"date":"2024-10-29","open":11711,"high":11711,"low":11643,"close":11683,"volume":28790},{"date":"2024-10-30","open":12026,"high":12026,"low":11904,"close":11933,"volume":17708},{"date":"2024-10-31","open":11675,"high":11675,"low":11566,"close":11608,"volume":21308},{"date":"2024-11-01","open":11813,"high":11813,"low":11580,"close":11636,"volume":22367},{"date":"2024-11-04","open":11680,"high":11680,"low":11203,"close":11617,"volume":36848},{"date":"2024-11-05","open":11909,"high":11923,"low":11857,"close":11899,"volume":27905},{"date":"2024-11-06","open":11629,"high":11673,"low":11596,"close":11673,"volume":35181},{"date":"2024-11-07","open":11672,"high":11702,"low":11659,"close":11659,"volume":40383},{"date":"2024-11-08","open":11729,"high":11729,"low":11655,"close":11659,"volume":42220},{"date":"2024-11-11","open":11659,"high":11706,"low":11637,"close":11706,"volume":58822},{"date":"2024-11-12","open":11705,"high":11715,"low":11636,"close":11636,"volume":37460},{"date":"2024-11-13","open":11822,"high":11822,"low":11567,"close":11589,"volume":31197},{"date":"2024-11-14","open":11812,"high":11812,"low":11557,"close":11585,"volume":37347},{"date":"2024-11-15","open":11802,"high":11802,"low":11479,"close":11557,"volume":38743},{"date":"2024-11-18","open":11671,"high":11671,"low":11557,"close":11613,"volume":16877},{"date":"2024-11-19","open":11632,"high":11658,"low":11613,"close":11627,"volume":31024},{"date":"2024-11-20","open":11729,"high":11729,"low":11637,"close":11720,"volume":28381},{"date":"2024-11-21","open":11721,"high":11800,"low":11683,"close":11767,"volume":39980},{"date":"2024-11-22","open":11767,"high":11796,"low":11748,"close":11776,"volume":35178},{"date":"2024-11-25","open":11803,"high":11837,"low":11750,"close":11813,"volume":52334},{"date":"2024-11-26","open":11861,"high":11904,"low":11729,"close":11799,"volume":35213},{"date":"2024-11-27","open":11827,"high":11930,"low":11779,"close":11874,"volume":56334},{"date":"2024-11-28","open":11864,"high":11948,"low":11831,"close":11930,"volume":20451},{"date":"2024-11-29","open":11907,"high":11948,"low":11878,"close":11907,"volume":35011},{"date":"2024-12-02","open":11899,"high":11973,"low":11884,"close":11954,"volume":34248},{"date":"2024-12-03","open":11866,"high":12100,"low":11866,"close":12080,"volume":62952},{"date":"2024-12-04","open":12057,"high":12057,"low":11889,"close":11940,"volume":48996},{"date":"2024-12-05","open":11918,"high":11918,"low":11766,"close":11790,"volume":53296},{"date":"2024-12-06","open":11577,"high":11870,"low":11577,"close":11780,"volume":58904},{"date":"2024-12-09","open":11700,"high":11700,"low":11617,"close":11635,"volume":101747},{"date":"2024-12-10","open":11637,"high":11724,"low":11637,"close":11677,"volume":26194},{"date":"2024-12-11","open":11720,"high":11747,"low":11659,"close":11738,"volume":31815},{"date":"2024-12-12","open":11743,"high":11791,"low":11721,"close":11743,"volume":26481},{"date":"2024-12-13","open":11799,"high":11799,"low":11697,"close":11738,"volume":37857},{"date":"2024-12-16","open":11755,"high":11774,"low":11701,"close":11715,"volume":26671},{"date":"2024-12-17","open":11717,"high":11721,"low":11597,"close":11616,"volume":29285},{"date":"2024-12-18","open":11391,"high":11701,"low":11386,"close":11701,"volume":42449},{"date":"2024-12-19","open":11645,"high":11670,"low":11608,"close":11640,"volume":24426},{"date":"2024-12-20","open":11631,"high":11631,"low":11540,"close":11584,"volume":22805},{"date":"2024-12-23","open":11610,"high":11687,"low":11586,"close":11659,"volume":27908},{"date":"2024-12-24","open":11665,"high":11673,"low":11638,"close":11673,"volume":25108},{"date":"2024-12-26","open":11670,"high":11670,"low":11608,"close":11649,"volume":40798},{"date":"2024-12-27","open":11644,"high":11644,"low":11549,"close":11574,"volume":29312},{"date":"2024-12-30","open":11561,"high":11613,"low":11532,"close":11532,"volume":30277},{"date":"2025-01-02","open":11874,"high":11874,"low":11498,"close":11551,"volume":80385},{"date":"2025-01-03","open":11654,"high":11654,"low":11536,"close":11551,"volume":61979},{"date":"2025-01-06","open":11557,"high":11581,"low":11479,"close":11518,"volume":58080},{"date":"2025-01-07","open":11516,"high":11588,"low":11516,"close":11579,"volume":45037},{"date":"2025-01-08","open":11293,"high":11603,"low":11293,"close":11588,"volume":34589},{"date":"2025-01-09","open":11680,"high":11680,"low":11544,"close":11607,"volume":35269},{"date":"2025-01-10","open":11608,"high":11640,"low":11570,"close":11626,"volume":36260},{"date":"2025-01-13","open":11617,"high":11640,"low":11560,"close":11621,"volume":61176},{"date":"2025-01-14","open":11626,"high":11626,"low":11550,"close":11565,"volume":31433},{"date":"2025-01-15","open":11570,"high":11654,"low":11570,"close":11621,"volume":43256},{"date":"2025-01-16","open":11612,"high":11645,"low":11588,"close":11588,"volume":36782},{"date":"2025-01-17","open":11607,"high":11648,"low":11583,"close":11630,"volume":35103},{"date":"2025-01-20","open":11579,"high":11666,"low":11579,"close":11612,"volume":43909},{"date":"2025-01-21","open":11645,"high":11675,"low":11621,"close":11645,"volume":47971},{"date":"2025-01-22","open":11663,"high":11676,"low":11612,"close":11663,"volume":52702},{"date":"2025-01-23","open":11663,"high":11676,"low":11626,"close":11654,"volume":60158},{"date":"2025-01-24","open":11665,"high":11673,"low":11627,"close":11668,"volume":39715},{"date":"2025-01-31","open":11665,"high":11748,"low":11660,"close":11748,"volume":47648},{"date":"2025-02-03","open":11716,"high":11716,"low":11640,"close":11654,"volume":56679},{"date":"2025-02-04","open":11664,"high":11733,"low":11664,"close":11720,"volume":45169},{"date":"2025-02-05","open":11744,"high":11768,"low":11699,"close":11739,"volume":56359},{"date":"2025-02-06","open":11734,"high":11757,"low":11712,"close":11725,"volume":30502},{"date":"2025-02-07","open":11723,"high":11723,"low":11671,"close":11696,"volume":29956},{"date":"2025-02-10","open":11697,"high":11716,"low":11659,"close":11687,"volume":54357},{"date":"2025-02-11","open":11682,"high":11692,"low":11650,"close":11677,"volume":33041},{"date":"2025-02-12","open":11687,"high":11711,"low":11664,"close":11677,"volume":35851},{"date":"2025-02-13","open":11687,"high":11692,"low":11649,"close":11682,"volume":34469},{"date":"2025-02-14","open":11689,"high":11744,"low":11666,"close":11744,"volume":41891},{"date":"2025-02-17","open":11743,"high":11805,"low":11717,"close":11805,"volume":53892},{"date":"2025-02-18","open":11815,"high":11815,"low":11762,"close":11800,"volume":38514},{"date":"2025-02-19","open":11799,"high":11847,"low":11766,"close":11828,"volume":85838},{"date":"2025-02-20","open":11823,"high":11842,"low":11795,"close":11819,"volume":35569},{"date":"2025-02-21","open":11842,"high":11847,"low":11809,"close":11819,"volume":55484},{"date":"2025-02-24","open":11804,"high":11833,"low":11756,"close":11833,"volume":32160},{"date":"2025-02-25","open":11820,"high":11824,"low":11767,"close":11810,"volume":52831},{"date":"2025-02-26","open":11771,"high":11838,"low":11771,"close":11838,"volume":47776},{"date":"2025-02-27","open":11866,"high":11866,"low":11804,"close":11809,"volume":55107},{"date":"2025-02-28","open":11810,"high":11810,"low":11743,"close":11762,"volume":36119},{"date":"2025-03-04","open":11747,"high":11789,"low":11720,"close":11720,"volume":67639},{"date":"2025-03-05","open":11719,"high":11765,"low":11658,"close":11686,"volume":40836},{"date":"2025-03-06","open":11707,"high":11757,"low":11683,"close":11757,"volume":59166},{"date":"2025-03-07","open":11755,"high":11755,"low":11681,"close":11701,"volume":44700},{"date":"2025-03-10","open":11693,"high":11748,"low":11660,"close":11743,"volume":41882},{"date":"2025-03-11","open":11732,"high":11732,"low":11644,"close":11691,"volume":47527},{"date":"2025-03-12","open":11697,"high":11729,"low":11667,"close":11729,"volume":22412},{"date":"2025-03-13","open":11734,"high":11772,"low":11703,"close":11743,"volume":30685},{"date":"2025-03-14","open":11747,"high":11747,"low":11692,"close":11720,"volume":27194},{"date":"2025-03-17","open":11734,"high":11783,"low":11712,"close":11772,"volume":36119},{"date":"2025-03-18","open":11772,"high":11820,"low":11772,"close":11805,"volume":39442},{"date":"2025-03-19","open":11809,"high":11838,"low":11790,"close":11814,"volume":37060},{"date":"2025-03-20","open":11819,"high":11852,"low":11819,"close":11838,"volume":24910},{"date":"2025-03-21","open":11843,"high":11843,"low":11795,"close":11833,"volume":33760},{"date":"2025-03-24","open":11832,"high":11847,"low":11813,"close":11847,"volume":29710},{"date":"2025-03-25","open":11852,"high":11857,"low":11819,"close":11852,"volume":24784},{"date":"2025-03-26","open":11852,"high":11866,"low":11833,"close":11862,"volume":60786},{"date":"2025-03-27","open":11851,"high":11851,"low":11798,"close":11847,"volume":21871},{"date":"2025-03-28","open":11863,"high":11882,"low":11756,"close":11809,"volume":52832},{"date":"2025-03-31","open":11854,"high":11854,"low":11707,"close":11757,"volume":47508},{"date":"2025-04-01","open":11771,"high":11819,"low":11751,"close":11814,"volume":58260},{"date":"2025-04-02","open":11820,"high":11824,"low":11752,"close":11800,"volume":31152},{"date":"2025-04-03","open":11805,"high":11829,"low":11646,"close":11748,"volume":80566},{"date":"2025-04-04","open":11738,"high":11781,"low":11668,"close":11776,"volume":63406},{"date":"2025-04-07","open":11597,"high":11639,"low":11537,"close":11572,"volume":67850},{"date":"2025-04-08","open":11579,"high":11632,"low":11491,"close":11515,"volume":70300},{"date":"2025-04-09","open":11514,"high":11534,"low":11416,"close":11448,"volume":38598},{"date":"2025-04-10","open":11519,"high":11667,"low":11519,"close":11667,"volume":56836},{"date":"2025-04-11","open":11643,"high":11662,"low":11561,"close":11662,"volume":26785},{"date":"2025-04-14","open":11665,"high":11704,"low":11629,"close":11700,"volume":42053},{"date":"2025-04-15","open":11707,"high":11772,"low":11678,"close":11752,"volume":29942},{"date":"2025-04-16","open":11751,"high":11814,"low":11724,"close":11809,"volume":44457},{"date":"2025-04-17","open":11848,"high":11848,"low":11747,"close":11809,"volume":30424},{"date":"2025-04-18","open":11808,"high":11881,"low":11770,"close":11876,"volume":53009},{"date":"2025-04-21","open":11875,"high":12160,"low":11856,"close":11928,"volume":82808},{"date":"2025-04-22","open":11917,"high":11970,"low":11845,"close":11961,"volume":90676},{"date":"2025-04-23","open":11913,"high":12007,"low":11913,"close":12004,"volume":74018},{"date":"2025-04-24","open":11937,"high":12027,"low":11937,"close":11995,"volume":104992},{"date":"2025-04-25","open":12007,"high":12065,"low":11997,"close":12042,"volume":88415},{"date":"2025-04-28","open":12039,"high":12062,"low":11961,"close":12004,"volume":77359},{"date":"2025-04-29","open":12010,"high":12104,"low":11992,"close":12099,"volume":53415},{"date":"2025-04-30","open":12094,"high":12162,"low":12056,"close":12157,"volume":70067},{"date":"2025-05-02","open":12175,"high":12190,"low":12127,"close":12190,"volume":82812},{"date":"2025-05-07","open":12123,"high":12252,"low":12123,"close":12209,"volume":145347},{"date":"2025-05-08","open":12204,"high":12242,"low":12156,"close":12200,"volume":120868},{"date":"2025-05-09","open":12186,"high":12214,"low":12098,"close":12200,"volume":142337},{"date":"2025-05-12","open":12186,"high":12280,"low":12171,"close":12247,"volume":146198},{"date":"2025-05-13","open":12267,"high":12276,"low":12205,"close":12276,"volume":148935},{"date":"2025-05-14","open":12279,"high":12333,"low":12246,"close":12304,"volume":128930},{"date":"2025-05-15","open":12305,"high":12338,"low":12257,"close":12290,"volume":156573},{"date":"2025-05-16","open":12289,"high":12329,"low":12265,"close":12319,"volume":117262},{"date":"2025-05-19","open":12315,"high":12348,"low":12247,"close":12295,"volume":127923},{"date":"2025-05-20","open":12284,"high":12356,"low":12284,"close":12333,"volume":110468},{"date":"2025-05-21","open":12300,"high":12385,"low":12300,"close":12371,"volume":140486},{"date":"2025-05-22","open":12366,"high":12385,"low":12300,"close":12343,"volume":176861},{"date":"2025-05-23","open":12344,"high":12443,"low":12316,"close":12405,"volume":185953},{"date":"2025-05-26","open":12398,"high":12490,"low":12398,"close":12476,"volume":239718},{"date":"2025-05-27","open":12471,"high":12499,"low":12417,"close":12490,"volume":293570},{"date":"2025-05-28","open":12491,"high":12595,"low":12482,"close":12552,"volume":204361},{"date":"2025-05-29","open":12551,"high":12763,"low":12551,"close":12758,"volume":260313},{"date":"2025-05-30","open":12757,"high":12800,"low":12666,"close":12720,"volume":315619},{"date":"2025-06-02","open":12707,"high":12777,"low":12532,"close":12658,"volume":343283},{"date":"2025-06-04","open":12659,"high":12878,"low":12659,"close":12878,"volume":414965},{"date":"2025-06-05","open":12878,"high":12913,"low":12803,"close":12873,"volume":619340},{"date":"2025-06-09","open":12885,"high":13041,"low":12885,"close":13002,"volume":894012},{"date":"2025-06-10","open":12993,"high":13061,"low":12866,"close":12983,"volume":640601},{"date":"2025-06-11","open":12981,"high":13040,"low":12904,"close":13031,"volume":523359},{"date":"2025-06-12","open":13026,"high":13063,"low":12967,"close":13035,"volume":597431},{"date":"2025-06-13","open":13040,"high":13073,"low":12869,"close":13031,"volume":675674},{"date":"2025-06-16","open":13034,"high":13126,"low":12984,"close":13126,"volume":662789},{"date":"2025-06-17","open":13111,"high":13200,"low":12934,"close":13055,"volume":869790},{"date":"2025-06-18","open":13035,"high":13073,"low":12976,"close":13026,"volume":603201},{"date":"2025-06-19","open":13027,"high":13079,"low":12977,"close":13050,"volume":437043},{"date":"2025-06-20","open":13046,"high":13089,"low":13017,"close":13074,"volume":511711},{"date":"2025-06-23","open":13054,"high":13073,"low":12938,"close":13059,"volume":761591},{"date":"2025-06-24","open":13061,"high":13231,"low":13061,"close":13217,"volume":830107},{"date":"2025-06-25","open":13227,"high":13304,"low":13169,"close":13289,"volume":694222},{"date":"2025-06-26","open":13274,"high":13294,"low":13056,"close":13241,"volume":796663},{"date":"2025-06-27","open":13252,"high":13286,"low":13151,"close":13203,"volume":600478},{"date":"2025-06-30","open":13182,"high":13290,"low":13108,"close":13265,"volume":581387},{"date":"2025-07-01","open":13277,"high":13398,"low":13277,"close":13347,"volume":795283},{"date":"2025-07-02","open":13342,"high":13367,"low":13258,"close":13342,"volume":751323},{"date":"2025-07-03","open":13358,"high":13413,"low":13303,"close":13380,"volume":780600},{"date":"2025-07-04","open":13390,"high":13437,"low":13249,"close":13323,"volume":756322},{"date":"2025-07-07","open":13308,"high":13436,"low":13249,"close":13376,"volume":683574},{"date":"2025-07-08","open":13310,"high":13568,"low":13310,"close":13568,"volume":743069},{"date":"2025-07-09","open":13556,"high":13650,"low":13527,"close":13630,"volume":876640},{"date":"2025-07-10","open":13661,"high":13755,"low":13636,"close":13745,"volume":883942},{"date":"2025-07-11","open":13745,"high":13836,"low":13694,"close":13764,"volume":1071333},{"date":"2025-07-14","open":13772,"high":13971,"low":13767,"close":13966,"volume":1089398},{"date":"2025-07-15","open":13964,"high":13964,"low":13825,"close":13899,"volume":1270889},{"date":"2025-07-16","open":13893,"high":13893,"low":13682,"close":13759,"volume":1014579},{"date":"2025-07-17","open":13768,"high":13818,"low":13566,"close":13793,"volume":1083723},{"date":"2025-07-18","open":13742,"high":13811,"low":13589,"close":13687,"volume":767743},{"date":"2025-07-21","open":13639,"high":13674,"low":13535,"close":13649,"volume":914009},{"date":"2025-07-22","open":13650,"high":13719,"low":13590,"close":13630,"volume":1068147},{"date":"2025-07-23","open":13631,"high":13717,"low":13567,"close":13707,"volume":660630},{"date":"2025-07-24","open":13621,"high":13740,"low":13576,"close":13601,"volume":736210},{"date":"2025-07-25","open":13581,"high":13676,"low":13552,"close":13606,"volume":592654},{"date":"2025-07-28","open":13562,"high":13562,"low":13198,"close":13246,"volume":1176363},{"date":"2025-07-29","open":13260,"high":13430,"low":13206,"close":13347,"volume":689406},{"date":"2025-07-30","open":13381,"high":13494,"low":13348,"close":13481,"volume":478862},{"date":"2025-07-31","open":13470,"high":13475,"low":13352,"close":13404,"volume":552706},{"date":"2025-08-01","open":13287,"high":13335,"low":13122,"close":13150,"volume":891313},{"date":"2025-08-04","open":13146,"high":13308,"low":13136,"close":13308,"volume":454528},{"date":"2025-08-05","open":13342,"high":13428,"low":13320,"close":13390,"volume":505235},{"date":"2025-08-06","open":13357,"high":13423,"low":13295,"close":13419,"volume":367705},{"date":"2025-08-07","open":13422,"high":13427,"low":13360,"close":13414,"volume":307516},{"date":"2025-08-08","open":13423,"high":13461,"low":13337,"close":13395,"volume":311450},{"date":"2025-08-11","open":13379,"high":13399,"low":13269,"close":13284,"volume":422060},{"date":"2025-08-12","open":13285,"high":13461,"low":13285,"close":13395,"volume":397343},{"date":"2025-08-13","open":13447,"high":13462,"low":13347,"close":13390,"volume":298624},{"date":"2025-08-14","open":13390,"high":13447,"low":13376,"close":13390,"volume":296010},{"date":"2025-08-18","open":13405,"high":13405,"low":13245,"close":13265,"volume":437777},{"date":"2025-08-19","open":13295,"high":13371,"low":13231,"close":13256,"volume":257101},{"date":"2025-08-20","open":13222,"high":13291,"low":13121,"close":13208,"volume":443202},{"date":"2025-08-21","open":13246,"high":13316,"low":13241,"close":13246,"volume":228802},{"date":"2025-08-22","open":13274,"high":13360,"low":13249,"close":13299,"volume":232707},{"date":"2025-08-25","open":13352,"high":13400,"low":13305,"close":13400,"volume":263688},{"date":"2025-08-26","open":13394,"high":13414,"low":13314,"close":13414,"volume":243184},{"date":"2025-08-27","open":13414,"high":13441,"low":13376,"close":13376,"volume":237400},{"date":"2025-08-28","open":13386,"high":13477,"low":13331,"close":13438,"volume":255876},{"date":"2025-08-29","open":13442,"high":13452,"low":13337,"close":13380,"volume":275579},{"date":"2025-09-01","open":13338,"high":13367,"low":13242,"close":13318,"volume":300198},{"date":"2025-09-02","open":13394,"high":13417,"low":13351,"close":13404,"volume":267690},{"date":"2025-09-03","open":13405,"high":13432,"low":13341,"close":13385,"volume":335416},{"date":"2025-09-04","open":13370,"high":13405,"low":13336,"close":13385,"volume":218629},{"date":"2025-09-05","open":13385,"high":13409,"low":13346,"close":13404,"volume":202463},{"date":"2025-09-08","open":13406,"high":13406,"low":13333,"close":13337,"volume":286969},{"date":"2025-09-09","open":13397,"high":13490,"low":13348,"close":13486,"volume":242667},{"date":"2025-09-10","open":13493,"high":13655,"low":13470,"close":13616,"volume":413543},{"date":"2025-09-11","open":13613,"high":13618,"low":13529,"close":13559,"volume":359361},{"date":"2025-09-12","open":13606,"high":13650,"low":13576,"close":13650,"volume":268097},{"date":"2025-09-15","open":13636,"high":13672,"low":13522,"close":13621,"volume":453843},{"date":"2025-09-16","open":13621,"high":13672,"low":13581,"close":13655,"volume":322683},{"date":"2025-09-17","open":13653,"high":13653,"low":13525,"close":13530,"volume":286977},{"date":"2025-09-18","open":13531,"high":13636,"low":13531,"close":13636,"volume":298974},{"date":"2025-09-19","open":13632,"high":13632,"low":13553,"close":13587,"volume":308298},{"date":"2025-09-22","open":13588,"high":13628,"low":13481,"close":13481,"volume":409874},{"date":"2025-09-23","open":13482,"high":13564,"low":13416,"close":13438,"volume":496024},{"date":"2025-09-24","open":13424,"high":13538,"low":13357,"close":13457,"volume":507746},{"date":"2025-09-25","open":13480,"high":13493,"low":13390,"close":13395,"volume":262386},{"date":"2025-09-26","open":13431,"high":13431,"low":13279,"close":13414,"volume":362807},{"date":"2025-09-29","open":13427,"high":13485,"low":13365,"close":13404,"volume":263002},{"date":"2025-09-30","open":13381,"high":13464,"low":13333,"close":13361,"volume":276063},{"date":"2025-10-01","open":13330,"high":13400,"low":13240,"close":13245,"volume":650400},{"date":"2025-10-02","open":13268,"high":13418,"low":13248,"close":13303,"volume":580676},{"date":"2025-10-10","open":13341,"high":13370,"low":13249,"close":13274,"volume":847544},{"date":"2025-10-13","open":13265,"high":13295,"low":13206,"close":13255,"volume":528803},{"date":"2025-10-14","open":13269,"high":13332,"low":13254,"close":13274,"volume":449956},{"date":"2025-10-15","open":13346,"high":13424,"low":13270,"close":13346,"volume":350877},{"date":"2025-10-16","open":13432,"high":13494,"low":13389,"close":13414,"volume":380857},{"date":"2025-10-17","open":13405,"high":13428,"low":13332,"close":13380,"volume":339288},{"date":"2025-10-20","open":13382,"high":13516,"low":13348,"close":13496,"volume":345946},{"date":"2025-10-21","open":13544,"high":13642,"low":13472,"close":13472,"volume":330875},{"date":"2025-10-22","open":13515,"high":13574,"low":13448,"close":13569,"volume":246620},{"date":"2025-10-23","open":13564,"high":13639,"low":13496,"close":13545,"volume":262277},{"date":"2025-10-24","open":13584,"high":13634,"low":13511,"close":13540,"volume":299314},{"date":"2025-10-27","open":13554,"high":13599,"low":13505,"close":13569,"volume":459702},{"date":"2025-10-28","open":13534,"high":13613,"low":13505,"close":13569,"volume":291663},{"date":"2025-10-29","open":13569,"high":13614,"low":13434,"close":13487,"volume":443823},{"date":"2025-10-30","open":13496,"high":13575,"low":13405,"close":13467,"volume":458226},{"date":"2025-10-31","open":13500,"high":13534,"low":13405,"close":13453,"volume":503798},{"date":"2025-11-03","open":13458,"high":13555,"low":13433,"close":13477,"volume":519155,"rsi_14":66.61,"sma_20":13806.14,"sma_60":13804.13,"sma_120":13601.07},{"date":"2025-11-04","open":13438,"high":13511,"low":13400,"close":13428,"volume":496278,"rsi_14":56.97,"sma_20":13809.62,"sma_60":13806.16,"sma_120":13611.96},{"date":"2025-11-05","open":13433,"high":13472,"low":13314,"close":13448,"volume":414419,"rsi_14":53.06,"sma_20":13820.07,"sma_60":13807.16,"sma_120":13623.01},{"date":"2025-11-06","open":13452,"high":13660,"low":13423,"close":13598,"volume":339751,"rsi_14":66.77,"sma_20":13835.23,"sma_60":13810.27,"sma_120":13634.96},{"date":"2025-11-07","open":13646,"high":13651,"low":13470,"close":13617,"volume":359287,"rsi_14":61.14,"sma_20":13852.95,"sma_60":13813.79,"sma_120":13646.84},{"date":"2025-11-10","open":13630,"high":13880,"low":13630,"close":13845,"volume":479806,"rsi_14":74.48,"sma_20":13883.27,"sma_60":13821.5,"sma_120":13660.4},{"date":"2025-11-11","open":13845,"high":13958,"low":13766,"close":13840,"volume":407808,"rsi_14":70.24,"sma_20":13912.31,"sma_60":13831.01,"sma_120":13674.04},{"date":"2025-11-12","open":13816,"high":14006,"low":13812,"close":13981,"volume":429313,"rsi_14":77.82,"sma_20":13944.93,"sma_60":13841.07,"sma_120":13688.64},{"date":"2025-11-13","open":13972,"high":13996,"low":13821,"close":13879,"volume":817990,"rsi_14":69.3,"sma_20":13968.8,"sma_60":13849.47,"sma_120":13702.57},{"date":"2025-11-14","open":13822,"high":13940,"low":13750,"close":13855,"volume":438138,"rsi_14":66.29,"sma_20":13993.18,"sma_60":13857.44,"sma_120":13715.97},{"date":"2025-11-17","open":13812,"high":13860,"low":13771,"close":13840,"volume":346430,"rsi_14":65.18,"sma_20":14010.9,"sma_60":13867.29,"sma_120":13728.92},{"date":"2025-11-18","open":13827,"high":13831,"low":13671,"close":13680,"volume":326914,"rsi_14":60.02,"sma_20":14021.6,"sma_60":13874.58,"sma_120":13740.74},{"date":"2025-11-19","open":13719,"high":13782,"low":13666,"close":13782,"volume":267721,"rsi_14":65.0,"sma_20":14032.61,"sma_60":13884.47,"sma_120":13752.92},{"date":"2025-11-20","open":13779,"high":13820,"low":13729,"close":13729,"volume":281423,"rsi_14":62.68,"sma_20":14042.19,"sma_60":13892.78,"sma_120":13764.02},{"date":"2025-11-21","open":13647,"high":13743,"low":13543,"close":13743,"volume":238677,"rsi_14":62.37,"sma_20":14052.79,"sma_60":13900.41,"sma_120":13775.14},{"date":"2025-11-24","open":13754,"high":13769,"low":13694,"close":13719,"volume":237985,"rsi_14":63.78,"sma_20":14060.58,"sma_60":13905.91,"sma_120":13785.52},{"date":"2025-11-25","open":13693,"high":13778,"low":13693,"close":13763,"volume":260137,"rsi_14":64.61,"sma_20":14070.67,"sma_60":13911.92,"sma_120":13794.51},{"date":"2025-11-26","open":13793,"high":13874,"low":13750,"close":13831,"volume":246880,"rsi_14":61.58,"sma_20":14088.39,"sma_60":13919.72,"sma_120":13804.39},{"date":"2025-11-27","open":13866,"high":13885,"low":13783,"close":13822,"volume":314978,"rsi_14":57.72,"sma_20":14104.41,"sma_60":13925.57,"sma_120":13814.37},{"date":"2025-11-28","open":13777,"high":13821,"low":13738,"close":13811,"volume":209085,"rsi_14":48.1,"sma_20":14122.89,"sma_60":13932.98,"sma_120":13822.77},{"date":"2025-12-01","open":13811,"high":13855,"low":13729,"close":13782,"volume":342730,"rsi_14":46.75,"sma_20":14138.65,"sma_60":13940.23,"sma_120":13830.96},{"date":"2025-12-02","open":13782,"high":13938,"low":13777,"close":13928,"volume":293916,"rsi_14":47.02,"sma_20":14164.42,"sma_60":13949.21,"sma_120":13839.27},{"date":"2025-12-03","open":13928,"high":13976,"low":13874,"close":13928,"volume":268427,"rsi_14":53.26,"sma_20":14189.16,"sma_60":13958.53,"sma_120":13847.76},{"date":"2025-12-04","open":13933,"high":13967,"low":13869,"close":13918,"volume":268908,"rsi_14":54.33,"sma_20":14205.61,"sma_60":13967.69,"sma_120":13855.73},{"date":"2025-12-05","open":13918,"high":14020,"low":13894,"close":14020,"volume":203789,"rsi_14":60.87,"sma_20":14226.3,"sma_60":13978.25,"sma_120":13864.55},{"date":"2025-12-08","open":14010,"high":14025,"low":13904,"close":14020,"volume":402032,"rsi_14":75.16,"sma_20":14235.41,"sma_60":13990.0,"sma_120":13873.4},{"date":"2025-12-09","open":14015,"high":14015,"low":13947,"close":13981,"volume":237455,"rsi_14":66.26,"sma_20":14242.77,"sma_60":13998.53,"sma_120":13881.13},{"date":"2025-12-10","open":13981,"high":13981,"low":13850,"close":13928,"volume":284690,"rsi_14":66.19,"sma_20":14240.11,"sma_60":14003.87,"sma_120":13888.99},{"date":"2025-12-11","open":13928,"high":13972,"low":13865,"close":13889,"volume":286145,"rsi_14":61.37,"sma_20":14240.68,"sma_60":14009.58,"sma_120":13896.76},{"date":"2025-12-12","open":13933,"high":13991,"low":13869,"close":13981,"volume":219888,"rsi_14":68.58,"sma_20":14247.27,"sma_60":14015.26,"sma_120":13905.12},{"date":"2025-12-15","open":13904,"high":14010,"low":13874,"close":13952,"volume":179095,"rsi_14":63.65,"sma_20":14253.14,"sma_60":14020.93,"sma_120":13913.03},{"date":"2025-12-16","open":13952,"high":13991,"low":13835,"close":13933,"volume":247523,"rsi_14":58.03,"sma_20":14266.2,"sma_60":14025.7,"sma_120":13920.89},{"date":"2025-12-17","open":13889,"high":13967,"low":13879,"close":13942,"volume":234256,"rsi_14":63.71,"sma_20":14274.48,"sma_60":14032.83,"sma_120":13927.51},{"date":"2025-12-18","open":13860,"high":13928,"low":13831,"close":13884,"volume":260748,"rsi_14":55.81,"sma_20":14282.48,"sma_60":14037.08,"sma_120":13933.01},{"date":"2025-12-19","open":13942,"high":13957,"low":13806,"close":13928,"volume":201740,"rsi_14":61.36,"sma_20":14291.96,"sma_60":14042.94,"sma_120":13939.29},{"date":"2025-12-22","open":13894,"high":13986,"low":13894,"close":13986,"volume":270629,"rsi_14":55.26,"sma_20":14305.72,"sma_60":14051.62,"sma_120":13946.41},{"date":"2025-12-23","open":13986,"high":14010,"low":13923,"close":13967,"volume":261572,"rsi_14":53.39,"sma_20":14316.17,"sma_60":14060.73,"sma_120":13952.82},{"date":"2025-12-24","open":13962,"high":14001,"low":13904,"close":14001,"volume":209947,"rsi_14":56.91,"sma_20":14325.0,"sma_60":14070.07,"sma_120":13958.8},{"date":"2025-12-26","open":14001,"high":14001,"low":13908,"close":13947,"volume":342360,"rsi_14":43.36,"sma_20":14333.75,"sma_60":14079.55,"sma_120":13964.36},{"date":"2025-12-29","open":13996,"high":13996,"low":13757,"close":13938,"volume":362124,"rsi_14":39.52,"sma_20":14338.0,"sma_60":14087.78,"sma_120":13969.15},{"date":"2025-12-30","open":13938,"high":13947,"low":13879,"close":13947,"volume":263033,"rsi_14":43.22,"sma_20":14344.25,"sma_60":14096.35,"sma_120":13974.5},{"date":"2026-01-02","open":13947,"high":13967,"low":13879,"close":13967,"volume":688494,"rsi_14":49.55,"sma_20":14344.0,"sma_60":14106.01,"sma_120":13979.58},{"date":"2026-01-05","open":13962,"high":13967,"low":13850,"close":13952,"volume":579678,"rsi_14":51.89,"sma_20":14343.0,"sma_60":14117.41,"sma_120":13982.9},{"date":"2026-01-06","open":13952,"high":14011,"low":13913,"close":14011,"volume":454976,"rsi_14":48.48,"sma_20":14345.5,"sma_60":14128.78,"sma_120":13986.18},{"date":"2026-01-07","open":14030,"high":14045,"low":13913,"close":14030,"volume":407822,"rsi_14":53.61,"sma_20":14343.75,"sma_60":14141.0,"sma_120":13988.65},{"date":"2026-01-08","open":14020,"high":14020,"low":13869,"close":13889,"volume":456311,"rsi_14":42.62,"sma_20":14334.75,"sma_60":14151.14,"sma_120":13989.75},{"date":"2026-01-09","open":13894,"high":13986,"low":13874,"close":13933,"volume":373340,"rsi_14":45.74,"sma_20":14330.0,"sma_60":14161.69,"sma_120":13989.49},{"date":"2026-01-12","open":13947,"high":13977,"low":13889,"close":13894,"volume":434036,"rsi_14":47.2,"sma_20":14326.0,"sma_60":14170.35,"sma_120":13989.49},{"date":"2026-01-13","open":13899,"high":14040,"low":13889,"close":14016,"volume":444209,"rsi_14":53.19,"sma_20":14330.25,"sma_60":14179.91,"sma_120":13991.72},{"date":"2026-01-14","open":14016,"high":14089,"low":13972,"close":14074,"volume":357738,"rsi_14":53.19,"sma_20":14332.75,"sma_60":14191.07,"sma_120":13994.15},{"date":"2026-01-15","open":14108,"high":14215,"low":14103,"close":14211,"volume":454230,"rsi_14":62.42,"sma_20":14343.75,"sma_60":14202.6,"sma_120":13998.63},{"date":"2026-01-16","open":14211,"high":14284,"low":14167,"close":14220,"volume":685944,"rsi_14":61.25,"sma_20":14356.25,"sma_60":14214.68,"sma_120":14003.53},{"date":"2026-01-19","open":14266,"high":14403,"low":14222,"close":14398,"volume":567919,"rsi_14":71.02,"sma_20":14375.0,"sma_60":14227.36,"sma_120":14009.73},{"date":"2026-01-20","open":14362,"high":14503,"low":14298,"close":14459,"volume":845513,"rsi_14":78.61,"sma_20":14402.25,"sma_60":14242.31,"sma_120":14016.19},{"date":"2026-01-21","open":14367,"high":14567,"low":14342,"close":14547,"volume":610856,"rsi_14":80.3,"sma_20":14431.75,"sma_60":14258.83,"sma_120":14024.31},{"date":"2026-01-22","open":14547,"high":14630,"low":14542,"close":14552,"volume":800162,"rsi_14":80.0,"sma_20":14458.5,"sma_60":14274.93,"sma_120":14032.43},{"date":"2026-01-23","open":14552,"high":14708,"low":14547,"close":14596,"volume":697316,"rsi_14":82.04,"sma_20":14488.5,"sma_60":14291.78,"sma_120":14043.63},{"date":"2026-01-26","open":14606,"high":14620,"low":14518,"close":14581,"volume":781388,"rsi_14":79.7,"sma_20":14516.0,"sma_60":14309.8,"sma_120":14053.83},{"date":"2026-01-27","open":14537,"high":14747,"low":14489,"close":14742,"volume":819940,"rsi_14":82.3,"sma_20":14554.5,"sma_60":14330.89,"sma_120":14064.26},{"date":"2026-01-28","open":14757,"high":14908,"low":14650,"close":14776,"volume":1326012,"rsi_14":94.61,"sma_20":14597.5,"sma_60":14352.8,"sma_120":14075.64},{"date":"2026-01-29","open":14686,"high":14902,"low":14569,"close":14882,"volume":1106270,"rsi_14":94.69,"sma_20":14643.0,"sma_60":14375.3,"sma_120":14089.71},{"date":"2026-01-30","open":14853,"high":14960,"low":14804,"close":14853,"volume":1204380,"rsi_14":95.61,"sma_20":14686.0,"sma_60":14398.14,"sma_120":14102.15},{"date":"2026-02-02","open":14818,"high":14887,"low":14579,"close":14647,"volume":1069174,"rsi_14":77.03,"sma_20":14719.25,"sma_60":14417.14,"sma_120":14112.15},{"date":"2026-02-03","open":14725,"high":14936,"low":14725,"close":14936,"volume":1061716,"rsi_14":81.04,"sma_20":14764.25,"sma_60":14438.45,"sma_120":14124.36},{"date":"2026-02-04","open":14936,"high":15122,"low":14911,"close":15107,"volume":1024975,"rsi_14":81.52,"sma_20":14817.0,"sma_60":14462.35,"sma_120":14138.07},{"date":"2026-02-05","open":15058,"high":15220,"low":14975,"close":15073,"volume":1247086,"rsi_14":79.36,"sma_20":14875.25,"sma_60":14481.8,"sma_120":14151.65},{"date":"2026-02-06","open":14950,"high":15034,"low":14681,"close":15029,"volume":1111974,"rsi_14":74.52,"sma_20":14929.0,"sma_60":14500.59,"sma_120":14165.8},{"date":"2026-02-09","open":15029,"high":15352,"low":15024,"close":15278,"volume":1087476,"rsi_14":77.05,"sma_20":14997.5,"sma_60":14521.2,"sma_120":14181.14},{"date":"2026-02-10","open":15361,"high":15528,"low":15342,"close":15484,"volume":1122413,"rsi_14":78.8,"sma_20":15070.25,"sma_60":14547.06,"sma_120":14198.26},{"date":"2026-02-11","open":15489,"high":15684,"low":15484,"close":15645,"volume":1286212,"rsi_14":80.75,"sma_20":15148.25,"sma_60":14576.09,"sma_120":14216.77},{"date":"2026-02-12","open":15645,"high":15836,"low":15640,"close":15821,"volume":1566942,"rsi_14":82.13,"sma_20":15228.25,"sma_60":14608.38,"sma_120":14237.84},{"date":"2026-02-13","open":15880,"high":16085,"low":15811,"close":15929,"volume":2150723,"rsi_14":83.76,"sma_20":15313.25,"sma_60":14645.23,"sma_120":14259.91},{"date":"2026-02-19","open":16032,"high":16222,"low":16017,"close":16188,"volume":2068338,"rsi_14":84.54,"sma_20":15404.75,"sma_60":14684.74,"sma_120":14284.6},{"date":"2026-02-20","open":16271,"high":16555,"low":16242,"close":16447,"volume":2903136,"rsi_14":86.09,"sma_20":15504.0,"sma_60":14729.58,"sma_120":14311.18},{"date":"2026-02-23","open":16560,"high":16673,"low":16301,"close":16345,"volume":2703458,"rsi_14":81.88,"sma_20":15593.5,"sma_60":14772.4,"sma_120":14336.41},{"date":"2026-02-24","open":16276,"high":16330,"low":15958,"close":16203,"volume":2375842,"rsi_14":78.05,"sma_20":15675.5,"sma_60":14813.24,"sma_120":14359.57},{"date":"2026-02-25","open":16266,"high":16418,"low":16218,"close":16320,"volume":1965562,"rsi_14":86.08,"sma_20":15761.25,"sma_60":14855.31,"sma_120":14383.61},{"date":"2026-02-26","open":16328,"high":16421,"low":16161,"close":16407,"volume":1853703,"rsi_14":84.4,"sma_20":15849.75,"sma_60":14896.92,"sma_120":14408.32},{"date":"2026-02-27","open":16343,"high":16358,"low":16161,"close":16235,"volume":1841499,"rsi_14":76.12,"sma_20":15921.25,"sma_60":14936.5,"sma_120":14431.04},{"date":"2026-03-03","open":16077,"high":16171,"low":15823,"close":15823,"volume":1901454,"rsi_14":68.37,"sma_20":15977.25,"sma_60":14970.92,"sma_120":14451.95},{"date":"2026-03-04","open":15554,"high":15588,"low":14814,"close":14905,"volume":3049726,"rsi_14":49.47,"sma_20":15983.03,"sma_60":14990.09,"sma_120":14465.16},{"date":"2026-03-05","open":15218,"high":15700,"low":15213,"close":15430,"volume":1925301,"rsi_14":53.55,"sma_20":16017.36,"sma_60":15015.79,"sma_120":14482.5},{"date":"2026-03-06","open":15361,"high":15514,"low":15238,"close":15440,"volume":1164091,"rsi_14":50.77,"sma_20":16062.69,"sma_60":15041.65,"sma_120":14500.09},{"date":"2026-03-09","open":15038,"high":15170,"low":14738,"close":15111,"volume":1185616,"rsi_14":43.58,"sma_20":16076.38,"sma_60":15062.04,"sma_120":14514.87},{"date":"2026-03-10","open":15474,"high":15562,"low":15218,"close":15342,"volume":951336,"rsi_14":44.47,"sma_20":16093.15,"sma_60":15084.63,"sma_120":14531.44},{"date":"2026-03-11","open":15425,"high":15700,"low":15425,"close":15504,"volume":959072,"rsi_14":45.34,"sma_20":16120.01,"sma_60":15110.0,"sma_120":14550.0},{"date":"2026-03-12","open":15435,"high":15529,"low":15381,"close":15435,"volume":759822,"rsi_14":40.19,"sma_20":16145.59,"sma_60":15134.86,"sma_120":14566.7},{"date":"2026-03-13","open":15391,"high":15441,"low":15229,"close":15322,"volume":761369,"rsi_14":33.94,"sma_20":16152.58,"sma_60":15158.69,"sma_120":14581.28},{"date":"2026-03-16","open":15322,"high":15436,"low":15218,"close":15283,"volume":685926,"rsi_14":34.62,"sma_20":16147.07,"sma_60":15182.52,"sma_120":14596.05},{"date":"2026-03-17","open":15430,"high":15499,"low":15411,"close":15420,"volume":718740,"rsi_14":39.06,"sma_20":16140.39,"sma_60":15207.13,"sma_120":14611.19},{"date":"2026-03-18","open":15421,"high":15671,"low":15421,"close":15627,"volume":815854,"rsi_14":40.73,"sma_20":16135.25,"sma_60":15235.75,"sma_120":14628.34},{"date":"2026-03-19","open":15582,"high":15587,"low":15440,"close":15504,"volume":695782,"rsi_14":38.54,"sma_20":16118.36,"sma_60":15262.62,"sma_120":14644.16},{"date":"2026-03-20","open":15598,"high":15726,"low":15554,"close":15622,"volume":753379,"rsi_14":42.76,"sma_20":16094.22,"sma_60":15291.32,"sma_120":14662.08},{"date":"2026-03-23","open":15351,"high":15394,"low":15073,"close":15096,"volume":994581,"rsi_14":40.19,"sma_20":16032.39,"sma_60":15312.88,"sma_120":14674.98},{"date":"2026-03-24","open":15439,"high":15439,"low":15058,"close":15233,"volume":725221,"rsi_14":57.08,"sma_20":15982.89,"sma_60":15336.05,"sma_120":14689.49},{"date":"2026-03-25","open":15361,"high":15489,"low":15288,"close":15395,"volume":706486,"rsi_14":50.3,"sma_20":15948.93,"sma_60":15360.98,"sma_120":14706.3},{"date":"2026-03-26","open":15395,"high":15400,"low":15268,"close":15268,"volume":670046,"rsi_14":47.45,"sma_20":15902.41,"sma_60":15384.05,"sma_120":14722.39},{"date":"2026-03-27","open":15267,"high":15350,"low":15072,"close":15336,"volume":688899,"rsi_14":56.35,"sma_20":15857.49,"sma_60":15407.75,"sma_120":14738.91},{"date":"2026-03-30","open":15206,"high":15274,"low":15000,"close":15108,"volume":579882,"rsi_14":45.7,"sma_20":15809.42,"sma_60":15428.39,"sma_120":14753.97},{"date":"2026-03-31","open":15109,"high":15129,"low":14922,"close":14956,"volume":771342,"rsi_14":38.37,"sma_20":15767.22,"sma_60":15447.33,"sma_120":14767.55},{"date":"2026-04-01","open":15379,"high":15379,"low":15176,"close":15315,"volume":652960,"rsi_14":48.49,"sma_20":15790.73,"sma_60":15472.26,"sma_120":14784.3},{"date":"2026-04-02","open":15359,"high":15437,"low":15025,"close":15099,"volume":774694,"rsi_14":46.54,"sma_20":15776.08,"sma_60":15493.15,"sma_120":14799.58},{"date":"2026-04-03","open":15255,"high":15363,"low":15216,"close":15246,"volume":528709,"rsi_14":48.29,"sma_20":15763.48,"sma_60":15515.14,"sma_120":14816.28},{"date":"2026-04-06","open":15153,"high":15270,"low":15140,"close":15182,"volume":624967,"rsi_14":40.69,"sma_20":15753.5,"sma_60":15531.38,"sma_120":14830.08},{"date":"2026-04-07","open":15244,"high":15279,"low":15099,"close":15118,"volume":549056,"rsi_14":34.96,"sma_20":15728.53,"sma_60":15546.23,"sma_120":14843.61},{"date":"2026-04-08","open":15362,"high":15524,"low":15362,"close":15486,"volume":806738,"rsi_14":44.89,"sma_20":15713.82,"sma_60":15569.69,"sma_120":14860.42},{"date":"2026-04-09","open":15501,"high":15544,"low":15412,"close":15442,"volume":509913,"rsi_14":41.81,"sma_20":15700.39,"sma_60":15591.66,"sma_120":14876.68},{"date":"2026-04-10","open":15516,"high":15629,"low":15516,"close":15584,"volume":518677,"rsi_14":53.49,"sma_20":15699.9,"sma_60":15616.66,"sma_120":14893.5},{"date":"2026-04-13","open":15359,"high":15564,"low":15354,"close":15545,"volume":555683,"rsi_14":49.81,"sma_20":15699.45,"sma_60":15638.93,"sma_120":14909.42},{"date":"2026-04-14","open":15657,"high":15776,"low":15657,"close":15712,"volume":518422,"rsi_14":49.88,"sma_20":15700.39,"sma_60":15663.01,"sma_120":14927.04},{"date":"2026-04-15","open":15845,"high":15887,"low":15741,"close":15766,"volume":710637,"rsi_14":53.95,"sma_20":15693.53,"sma_60":15685.68,"sma_120":14944.14},{"date":"2026-04-16","open":15795,"high":15901,"low":15795,"close":15854,"volume":708633,"rsi_14":54.32,"sma_20":15697.42,"sma_60":15709.68,"sma_120":14962.18},{"date":"2026-04-17","open":15860,"high":15913,"low":15832,"close":15913,"volume":640903,"rsi_14":61.64,"sma_20":15698.16,"sma_60":15732.38,"sma_120":14979.87},{"date":"2026-04-20","open":15912,"high":15932,"low":15846,"close":15869,"volume":675668,"rsi_14":65.14,"sma_20":15721.13,"sma_60":15752.51,"sma_120":14997.41},{"date":"2026-04-21","open":15943,"high":15948,"low":15857,"close":15888,"volume":794797,"rsi_14":57.74,"sma_20":15737.99,"sma_60":15771.46,"sma_120":15015.15},{"date":"2026-04-22","open":15795,"high":15886,"low":15765,"close":15844,"volume":702136,"rsi_14":64.81,"sma_20":15744.45,"sma_60":15789.63,"sma_120":15032.28},{"date":"2026-04-23","open":15946,"high":15946,"low":15696,"close":15810,"volume":905870,"rsi_14":62.01,"sma_20":15755.71,"sma_60":15806.46,"sma_120":15049.12},{"date":"2026-04-24","open":15810,"high":15858,"low":15766,"close":15795,"volume":574777,"rsi_14":76.16,"sma_20":15762.64,"sma_60":15823.29,"sma_120":15066.54},{"date":"2026-04-27","open":15820,"high":15820,"low":15702,"close":15751,"volume":1012267,"rsi_14":77.33,"sma_20":15779.2,"sma_60":15836.63,"sma_120":15083.76},{"date":"2026-04-28","open":15671,"high":15911,"low":15671,"close":15854,"volume":742379,"rsi_14":70.62,"sma_20":15808.9,"sma_60":15851.13,"sma_120":15101.96},{"date":"2026-04-29","open":15842,"high":15890,"low":15773,"close":15842,"volume":495464,"rsi_14":73.05,"sma_20":15819.36,"sma_60":15864.38,"sma_120":15119.84},{"date":"2026-04-30","open":15843,"high":15848,"low":15719,"close":15724,"volume":598389,"rsi_14":58.24,"sma_20":15834.94,"sma_60":15876.13,"sma_120":15137.13},{"date":"2026-05-04","open":15793,"high":15861,"low":15719,"close":15837,"volume":1067342,"rsi_14":65.87,"sma_20":15853.7,"sma_60":15893.29,"sma_120":15155.21},{"date":"2026-05-06","open":15809,"high":15896,"low":15729,"close":15862,"volume":1635157,"rsi_14":59.54,"sma_20":15887.95,"sma_60":15905.94,"sma_120":15172.2},{"date":"2026-05-07","open":15867,"high":15910,"low":15774,"close":15867,"volume":1151456,"rsi_14":56.77,"sma_20":15925.6,"sma_60":15915.76,"sma_120":15189.05},{"date":"2026-05-08","open":15858,"high":15965,"low":15764,"close":15877,"volume":1061835,"rsi_14":51.46,"sma_20":15945.15,"sma_60":15926.33,"sma_120":15204.06},{"date":"2026-05-11","open":15928,"high":16040,"low":15854,"close":15894,"volume":1638784,"rsi_14":44.27,"sma_20":15965.25,"sma_60":15937.08,"sma_120":15218.83},{"date":"2026-05-12","open":15895,"high":16062,"low":15632,"close":15756,"volume":1516753,"rsi_14":38.4,"sma_20":15971.25,"sma_60":15941.24,"sma_120":15231.22},{"date":"2026-05-13","open":15745,"high":15850,"low":15672,"close":15795,"volume":940173,"rsi_14":40.13,"sma_20":15981.2,"sma_60":15942.58,"sma_120":15244.82},{"date":"2026-05-14","open":15800,"high":16012,"low":15741,"close":16012,"volume":1161229,"rsi_14":56.13,"sma_20":15993.6,"sma_60":15944.79,"sma_120":15260.44},{"date":"2026-05-15","open":16032,"high":16205,"low":15755,"close":15864,"volume":1093956,"rsi_14":50.0,"sma_20":15995.85,"sma_60":15941.54,"sma_120":15274.96},{"date":"2026-05-18","open":15741,"high":15880,"low":15435,"close":15711,"volume":891469,"rsi_14":44.04,"sma_20":15985.85,"sma_60":15933.88,"sma_120":15289.55},{"date":"2026-05-19","open":15696,"high":15711,"low":15361,"close":15494,"volume":653538,"rsi_14":38.38,"sma_20":15962.1,"sma_60":15918.16,"sma_120":15301.45},{"date":"2026-05-20","open":15401,"high":15495,"low":15223,"close":15331,"volume":673097,"rsi_14":29.28,"sma_20":15932.3,"sma_60":15895.28,"sma_120":15312.43},{"date":"2026-05-21","open":15470,"high":15682,"low":15470,"close":15652,"volume":559033,"rsi_14":42.86,"sma_20":15917.7,"sma_60":15879.53,"sma_120":15325.96},{"date":"2026-05-22","open":15697,"high":15840,"low":15672,"close":15771,"volume":554620,"rsi_14":49.85,"sma_20":15911.2,"sma_60":15868.19,"sma_120":15340.72},{"date":"2026-05-26","open":15800,"high":16002,"low":15701,"close":15721,"volume":811608,"rsi_14":44.85,"sma_20":15903.95,"sma_60":15854.03,"sma_120":15354.67},{"date":"2026-05-27","open":15721,"high":15829,"low":15518,"close":15563,"volume":917825,"rsi_14":40.13,"sma_20":15889.55,"sma_60":15836.56,"sma_120":15366.74},{"date":"2026-05-28","open":15567,"high":15646,"low":15230,"close":15462,"volume":1113868,"rsi_14":37.74,"sma_20":15872.15,"sma_60":15820.26,"sma_120":15378.38},{"date":"2026-05-29","open":15477,"high":15645,"low":15343,"close":15537,"volume":993465,"rsi_14":39.82,"sma_20":15853.25,"sma_60":15809.79,"sma_120":15390.35},{"date":"2026-06-01","open":15626,"high":15779,"low":15572,"close":15636,"volume":1253470,"rsi_14":43.45,"sma_20":15840.05,"sma_60":15816.71,"sma_120":15403.4},{"date":"2026-06-02","open":15584,"high":15713,"low":15358,"close":15555,"volume":927484,"rsi_14":45.98,"sma_20":15831.4,"sma_60":15814.14,"sma_120":15414.96},{"date":"2026-06-04","open":15595,"high":15664,"low":15441,"close":15595,"volume":867241,"rsi_14":45.95,"sma_20":15818.95,"sma_60":15812.04,"sma_120":15426.85},{"date":"2026-06-05","open":15609,"high":15669,"low":15383,"close":15516,"volume":599767,"rsi_14":37.21,"sma_20":15801.35,"sma_60":15814.27,"sma_120":15438.15},{"date":"2026-06-08","open":15105,"high":15299,"low":15033,"close":15170,"volume":707486,"rsi_14":33.4,"sma_20":15766.05,"sma_60":15806.73,"sma_120":15445.68},{"date":"2026-06-09","open":15382,"high":15455,"low":15209,"close":15392,"volume":473711,"rsi_14":43.29,"sma_20":15741.45,"sma_60":15800.14,"sma_120":15455.07},{"date":"2026-06-10","open":15378,"high":15446,"low":15110,"close":15333,"volume":324435,"rsi_14":46.93,"sma_20":15715.55,"sma_60":15793.73,"sma_120":15464.3},{"date":"2026-06-11","open":15298,"high":15348,"low":15052,"close":15308,"volume":357330,"rsi_14":50.72,"sma_20":15695.4,"sma_60":15788.85,"sma_120":15473.77},{"date":"2026-06-12","open":15441,"high":15654,"low":15441,"close":15545,"volume":394097,"rsi_14":48.24,"sma_20":15685.25,"sma_60":15788.63,"sma_120":15485.58},{"date":"2026-06-15","open":15716,"high":15939,"low":15701,"close":15824,"volume":497236,"rsi_14":51.45,"sma_20":15675.65,"sma_60":15789.88,"sma_120":15498.5},{"date":"2026-06-16","open":15929,"high":15998,"low":15869,"close":15943,"volume":455290,"rsi_14":56.01,"sma_20":15679.4,"sma_60":15789.59,"sma_120":15512.67},{"date":"2026-06-17","open":15942,"high":15977,"low":15715,"close":15730,"volume":319914,"rsi_14":54.35,"sma_20":15680.2,"sma_60":15787.82,"sma_120":15525.22},{"date":"2026-06-18","open":15731,"high":15731,"low":15499,"close":15507,"volume":474762,"rsi_14":51.12,"sma_20":15680.7,"sma_60":15780.32,"sma_120":15535.82},{"date":"2026-06-19","open":15486,"high":15486,"low":15175,"close":15298,"volume":725878,"rsi_14":45.45,"sma_20":15681.45,"sma_60":15778.29,"sma_120":15545.59},{"date":"2026-06-22","open":15254,"high":15308,"low":15066,"close":15126,"volume":786596,"rsi_14":38.42,"sma_20":15654.85,"sma_60":15770.18,"sma_120":15553.11},{"date":"2026-06-23","open":15127,"high":15215,"low":14854,"close":14858,"volume":520740,"rsi_14":34.66,"sma_20":15608.8,"sma_60":15754.82,"sma_120":15557.9},{"date":"2026-06-24","open":14862,"high":14872,"low":14704,"close":14824,"volume":432850,"rsi_14":33.13,"sma_20":15563.5,"sma_60":15741.05,"sma_120":15562.55},{"date":"2026-06-25","open":15051,"high":15051,"low":14839,"close":14843,"volume":422184,"rsi_14":34.78,"sma_20":15527.1,"sma_60":15726.43,"sma_120":15567.09},{"date":"2026-06-26","open":14795,"high":14824,"low":14425,"close":14593,"volume":518595,"rsi_14":37.03,"sma_20":15485.75,"sma_60":15712.37,"sma_120":15570.38},{"date":"2026-06-29","open":14688,"high":14996,"low":14525,"close":14946,"volume":381908,"rsi_14":39.22,"sma_20":15455.9,"sma_60":15706.02,"sma_120":15576.67},{"date":"2026-06-30","open":14972,"high":15022,"low":14848,"close":14892,"volume":384265,"rsi_14":39.3,"sma_20":15418.35,"sma_60":15692.59,"sma_120":15582.42},{"date":"2026-07-01","open":14891,"high":15086,"low":14881,"close":14976,"volume":318583,"rsi_14":41.88,"sma_20":15386.5,"sma_60":15684.28,"sma_120":15588.71},{"date":"2026-07-02","open":14970,"high":15228,"low":14757,"close":15135,"volume":420983,"rsi_14":39.86,"sma_20":15360.7,"sma_60":15677.78,"sma_120":15596.46},{"date":"2026-07-03","open":15264,"high":15279,"low":15022,"close":15264,"volume":395816,"rsi_14":38.55,"sma_20":15347.85,"sma_60":15679.05,"sma_120":15605.21},{"date":"2026-07-06","open":15289,"high":15441,"low":15209,"close":15299,"volume":405331,"rsi_14":36.18,"sma_20":15354.2,"sma_60":15681.95,"sma_120":15614.09},{"date":"2026-07-07","open":15299,"high":15398,"low":15199,"close":15348,"volume":265936,"rsi_14":41.63,"sma_20":15351.85,"sma_60":15679.48,"sma_120":15624.59},{"date":"2026-07-08","open":15170,"high":15447,"low":15062,"close":15195,"volume":341646,"rsi_14":43.11,"sma_20":15344.75,"sma_60":15675.18,"sma_120":15633.42},{"date":"2026-07-09","open":15204,"high":15234,"low":14852,"close":15002,"volume":226146,"rsi_14":42.34,"sma_20":15329.15,"sma_60":15665.27,"sma_120":15640.96},{"date":"2026-07-10","open":15046,"high":15378,"low":15046,"close":15279,"volume":291973,"rsi_14":54.98,"sma_20":15315.55,"sma_60":15660.67,"sma_120":15649.8},{"date":"2026-07-13","open":15280,"high":15472,"low":15150,"close":15200,"volume":354277,"rsi_14":60.63,"sma_20":15286.5,"sma_60":15651.92,"sma_120":15657.46},{"date":"2026-07-14","open":15199,"high":15234,"low":15012,"close":15046,"volume":309561,"rsi_14":56.92,"sma_20":15243.75,"sma_60":15639.67,"sma_120":15662.67},{"date":"2026-07-15","open":15057,"high":15300,"low":15057,"close":15215,"volume":272612,"rsi_14":59.98,"sma_20":15220.2,"sma_60":15628.75,"sma_120":15669.21},{"date":"2026-07-16","open":15109,"high":15343,"low":15109,"close":15259,"volume":242826,"rsi_14":67.18,"sma_20":15210.1,"sma_60":15617.63,"sma_120":15675.0},{"date":"2026-07-20","open":15229,"high":15229,"low":14972,"close":15066,"volume":278261,"rsi_14":54.62,"sma_20":15198.25,"sma_60":15604.0,"sma_120":15678.25},{"date":"2026-07-21","open":15068,"high":15251,"low":14839,"close":15121,"volume":193559,"rsi_14":57.61,"sma_20":15200.35,"sma_60":15590.97,"sma_120":15681.21},{"date":"2026-07-22","open":15280,"high":15295,"low":15130,"close":15155,"volume":234503,"rsi_14":56.42,"sma_20":15217.65,"sma_60":15579.22,"sma_120":15684.42},{"date":"2026-07-23","open":15154,"high":15333,"low":15091,"close":15299,"volume":152962,"rsi_14":56.06,"sma_20":15243.95,"sma_60":15570.47,"sma_120":15688.46},{"date":"2026-07-24","open":15299,"high":15373,"low":15149,"close":15259,"volume":202518,"rsi_14":49.85,"sma_20":15267.25,"sma_60":15561.3,"sma_120":15692.3},{"date":"2026-07-27","open":15299,"high":15416,"low":15234,"close":15333,"volume":243563,"rsi_14":51.04,"sma_20":15304.5,"sma_60":15554.13,"sma_120":15695.38},{"date":"2026-07-28","open":15330,"high":15330,"low":14953,"close":15126,"volume":358624,"rsi_14":43.87,"sma_20":15316.0,"sma_60":15541.72,"sma_120":15696.42},{"date":"2026-07-29","open":15165,"high":15170,"low":14551,"close":14809,"volume":305288,"rsi_14":39.27,"sma_20":15311.75,"sma_60":15523.38,"sma_120":15693.88},{"date":"2026-07-30","open":14808,"high":15166,"low":14705,"close":14913,"volume":354818,"rsi_14":46.43,"sma_20":15308.5,"sma_60":15508.8,"sma_120":15692.46},{"date":"2026-07-31","open":15242,"high":15242,"low":14869,"close":15122,"volume":331038,"rsi_14":44.44,"sma_20":15307.75,"sma_60":15495.8,"sma_120":15694.55},{"date":"2026-08-03","open":15121,"high":15251,"low":14933,"close":15027,"volume":182602,"rsi_14":44.09,"sma_20":15293.25,"sma_60":15480.82,"sma_120":15693.38},{"date":"2026-08-04","open":15177,"high":15177,"low":14974,"close":15112,"volume":204232,"rsi_14":50.41,"sma_20":15281.25,"sma_60":15467.17,"sma_120":15691.46},{"date":"2026-08-05","open":15191,"high":15301,"low":15191,"close":15226,"volume":157106,"rsi_14":48.88,"sma_20":15272.5,"sma_60":15455.27,"sma_120":15690.8},{"date":"2026-08-06","open":15071,"high":15404,"low":15071,"close":15295,"volume":207679,"rsi_14":49.58,"sma_20":15275.0,"sma_60":15445.1,"sma_120":15691.09},{"date":"2026-08-07","open":15326,"high":15400,"low":15211,"close":15350,"volume":182007,"rsi_14":57.06,"sma_20":15290.0,"sma_60":15438.18,"sma_120":15689.71},{"date":"2026-08-10","open":15349,"high":15349,"low":15210,"close":15320,"volume":190707,"rsi_14":56.36,"sma_20":15261.0,"sma_60":15385.75,"sma_120":15662.81},{"date":"2026-08-11","open":15320,"high":15428,"low":15190,"close":15315,"volume":208731,"rsi_14":55.2,"sma_20":15266.85,"sma_60":15374.85,"sma_120":15658.02},{"date":"2026-08-12","open":15316,"high":15405,"low":15266,"close":15271,"volume":195082,"rsi_14":49.04,"sma_20":15278.15,"sma_60":15365.67,"sma_120":15651.35},{"date":"2026-08-13","open":15389,"high":15413,"low":15260,"close":15305,"volume":146697,"rsi_14":51.62,"sma_20":15282.75,"sma_60":15359.63,"sma_120":15644.06},{"date":"2026-08-14","open":15226,"high":15454,"low":15226,"close":15454,"volume":209909,"rsi_14":53.99,"sma_20":15292.6,"sma_60":15359.73,"sma_120":15635.81},{"date":"2026-08-18","open":15454,"high":15499,"low":15306,"close":15370,"volume":214413,"rsi_14":58.8,"sma_20":15307.9,"sma_60":15361.15,"sma_120":15624.65},{"date":"2026-08-19","open":15354,"high":15384,"low":15076,"close":15295,"volume":151553,"rsi_14":71.12,"sma_20":15316.75,"sma_60":15355.95,"sma_120":15613.73},{"date":"2026-08-20","open":15350,"high":15350,"low":15181,"close":15206,"volume":180849,"rsi_14":62.88,"sma_20":15319.35,"sma_60":15347.27,"sma_120":15603.27},{"date":"2026-08-21","open":15191,"high":15216,"low":15062,"close":15176,"volume":178005,"rsi_14":52.85,"sma_20":15313.2,"sma_60":15338.9,"sma_120":15591.56},{"date":"2026-08-24","open":15216,"high":15231,"low":15121,"close":15211,"volume":134437,"rsi_14":60.22,"sma_20":15310.8,"sma_60":15333.75,"sma_120":15579.81},{"date":"2026-08-25","open":15220,"high":15379,"low":15130,"close":15325,"volume":196970,"rsi_14":61.5,"sma_20":15310.4,"sma_60":15332.27,"sma_120":15570.48},{"date":"2026-08-26","open":15331,"high":15450,"low":15331,"close":15425,"volume":180272,"rsi_14":60.87,"sma_20":15325.5,"sma_60":15331.2,"sma_120":15564.27},{"date":"2026-08-27","open":15469,"high":15519,"low":15375,"close":15410,"volume":134159,"rsi_14":56.65,"sma_20":15355.75,"sma_60":15328.23,"sma_120":15565.81},{"date":"2026-08-28","open":15454,"high":15514,"low":15334,"close":15514,"volume":173653,"rsi_14":56.65,"sma_20":15383.5,"sma_60":15326.67,"sma_120":15563.29},{"date":"2026-08-31","open":15510,"high":15510,"low":15350,"close":15445,"volume":202260,"rsi_14":56.57,"sma_20":15352.2,"sma_60":15275.07,"sma_120":15534.73},{"date":"2026-09-01","open":15409,"high":15534,"low":15409,"close":15479,"volume":255863,"rsi_14":58.41,"sma_20":15374.9,"sma_60":15274.43,"sma_120":15534.66},{"date":"2026-09-02","open":15460,"high":15480,"low":15360,"close":15365,"volume":144401,"rsi_14":54.52,"sma_20":15387.65,"sma_60":15277.67,"sma_120":15531.66},{"date":"2026-09-03","open":15449,"high":15559,"low":15354,"close":15519,"volume":241683,"rsi_14":59.18,"sma_20":15402.4,"sma_60":15279.75,"sma_120":15528.55},{"date":"2026-09-04","open":15550,"high":15684,"low":15430,"close":15450,"volume":267213,"rsi_14":49.82,"sma_20":15410.15,"sma_60":15281.67,"sma_120":15525.46},{"date":"2026-09-07","open":15545,"high":15545,"low":15425,"close":15475,"volume":208783,"rsi_14":55.08,"sma_20":15416.4,"sma_60":15284.42,"sma_120":15523.54},{"date":"2026-09-08","open":15380,"high":15615,"low":15380,"close":15450,"volume":217328,"rsi_14":57.88,"sma_20":15422.9,"sma_60":15282.78,"sma_120":15521.75},{"date":"2026-09-09","open":15450,"high":15465,"low":15375,"close":15410,"volume":182646,"rsi_14":60.99,"sma_20":15427.65,"sma_60":15276.7,"sma_120":15518.45},{"date":"2026-09-10","open":15445,"high":15445,"low":15311,"close":15420,"volume":136963,"rsi_14":63.42,"sma_20":15435.15,"sma_60":15268.8,"sma_120":15513.47},{"date":"2026-09-11","open":15415,"high":15639,"low":15301,"close":15475,"volume":131338,"rsi_14":64.2,"sma_20":15443.65,"sma_60":15265.35,"sma_120":15509.99},{"date":"2026-09-14","open":15424,"high":15473,"low":15329,"close":15454,"volume":153745,"rsi_14":60.61,"sma_20":15446.2,"sma_60":15266.13,"sma_120":15505.77},{"date":"2026-09-15","open":15497,"high":15497,"low":15304,"close":15333,"volume":157082,"rsi_14":47.76,"sma_20":15446.95,"sma_60":15267.55,"sma_120":15504.61},{"date":"2026-09-16","open":15324,"high":15454,"low":15230,"close":15244,"volume":142816,"rsi_14":43.92,"sma_20":15446.95,"sma_60":15271.17,"sma_120":15501.53},{"date":"2026-09-17","open":15245,"high":15359,"low":15240,"close":15255,"volume":230398,"rsi_14":37.65,"sma_20":15451.95,"sma_60":15279.43,"sma_120":15497.15},{"date":"2026-09-18","open":15384,"high":15384,"low":15230,"close":15230,"volume":135193,"rsi_14":39.75,"sma_20":15457.2,"sma_60":15287.83,"sma_120":15493.65},{"date":"2026-09-21","open":15239,"high":15269,"low":15185,"close":15235,"volume":156721,"rsi_14":37.42,"sma_20":15460.95,"sma_60":15296.0,"sma_120":15489.6},{"date":"2026-09-22","open":15299,"high":15314,"low":15175,"close":15230,"volume":268581,"rsi_14":43.61,"sma_20":15458.7,"sma_60":15307.47,"sma_120":15487.48},{"date":"2026-09-23","open":15121,"high":15289,"low":15121,"close":15199,"volume":171703,"rsi_14":25.0,"sma_20":15450.0,"sma_60":15313.38,"sma_120":15486.43},{"date":"2026-09-28","open":15200,"high":15289,"low":15166,"close":15275,"volume":217160,"rsi_14":38.53,"sma_20":15445.75,"sma_60":15321.47,"sma_120":15482.93},{"date":"2026-09-29","open":15380,"high":15435,"low":15215,"close":15270,"volume":161249,"rsi_14":29.6,"sma_20":15431.0,"sma_60":15326.38,"sma_120":15480.4},{"date":"2026-09-30","open":15330,"high":15385,"low":15175,"close":15225,"volume":143388,"rsi_14":28.68,"sma_20":15417.5,"sma_60":15327.88,"sma_120":15477.07},{"date":"2026-10-01","open":15270,"high":15270,"low":15090,"close":15150,"volume":171393,"rsi_14":27.21,"sma_20":15398.5,"sma_60":15325.17,"sma_120":15475.49},{"date":"2026-10-02","open":15150,"high":15215,"low":15115,"close":15210,"volume":119313,"rsi_14":32.19,"sma_20":15388.25,"sma_60":15322.87,"sma_120":15474.94},{"date":"2026-10-06","open":15240,"high":15285,"low":15140,"close":15170,"volume":195129,"rsi_14":27.25,"sma_20":15330.2,"sma_60":15272.92,"sma_120":15447.04},{"date":"2026-10-07","open":15175,"high":15235,"low":15145,"close":15150,"volume":127207,"rsi_14":23.1,"sma_20":15315.25,"sma_60":15272.2,"sma_120":15443.27},{"date":"2026-10-08","open":15150,"high":15175,"low":15020,"close":15035,"volume":123428,"rsi_14":23.31,"sma_20":15293.3,"sma_60":15272.77,"sma_120":15437.35},{"date":"2026-10-12","open":15000,"high":15060,"low":14925,"close":14970,"volume":270546,"rsi_14":24.2,"sma_20":15269.35,"sma_60":15267.63,"sma_120":15431.22},{"date":"2026-10-13","open":14805,"high":14995,"low":14690,"close":14990,"volume":256397,"rsi_14":25.27,"sma_20":15248.4,"sma_60":15264.17,"sma_120":15423.84},{"date":"2026-10-14","open":14995,"high":15065,"low":14850,"close":14900,"volume":133314,"rsi_14":22.93,"sma_20":15222.45,"sma_60":15261.75,"sma_120":15415.26},{"date":"2026-10-15","open":14870,"high":14870,"low":14700,"close":14820,"volume":240817,"rsi_14":20.08,"sma_20":15189.75,"sma_60":15255.2,"sma_120":15405.26},{"date":"2026-10-16","open":14825,"high":14980,"low":14810,"close":14870,"volume":120885,"rsi_14":25.06,"sma_20":15158.05,"sma_60":15248.73,"sma_120":15395.2},{"date":"2026-10-19","open":14640,"high":14980,"low":14640,"close":14965,"volume":114643,"rsi_14":33.97,"sma_20":15137.15,"sma_60":15247.07,"sma_120":15386.3},{"date":"2026-10-20","open":14965,"high":15030,"low":14815,"close":14850,"volume":115905,"rsi_14":24.32,"sma_20":15114.95,"sma_60":15242.6,"sma_120":15376.28},{"date":"2026-10-21","open":14905,"high":14925,"low":14780,"close":14825,"volume":164199,"rsi_14":25.14,"sma_20":15090.95,"sma_60":15237.13,"sma_120":15366.41},{"date":"2026-10-22","open":14825,"high":14855,"low":14715,"close":14715,"volume":106411,"rsi_14":23.44,"sma_20":15062.7,"sma_60":15227.42,"sma_120":15355.91},{"date":"2026-10-23","open":14431,"high":14650,"low":14307,"close":14650,"volume":219097,"rsi_14":23.68,"sma_20":15030.95,"sma_60":15217.28,"sma_120":15344.99}],"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 고배당주채권혼합","phase":"above-fold","symbol_resolved":true}