{"status":"ok","report":{"price_analysis":{"current":38115.0,"change_1d":0.3,"change_7d":-1.6,"change_30d":-5.9,"high_30d":40795.0,"low_30d":37935.0,"position_in_range":6.0,"support":38221.0,"resistance":40509.0},"summary":"KODEX 미국S&P500산업재(합성)(200030)은(는) S&P Select Sector Industrial Index를 추종하는 ETF입니다, 순자산 550억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-762.37)가 시그널선(-765.65)을 상회합니다(골든크로스). 현재가가 SMA20(39165)과 SMA60(41682) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 37785~40545 (현재 위치 12%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 27","rsi_14":27.285921625544262,"macd":-762.36663634055,"macd_signal":-765.6454968481213,"sma_20":39165.0,"sma_60":41681.833333333336,"bb_upper":40545.025362085784,"bb_lower":37784.974637914216,"atr_14":417.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 42.00, 기관 순매수 442.00. 30일 누적: 외국인 -42.00, 기관 -2318.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":42.0,"institutional_flow":442.0,"data":[{"date":"2026-10-22","foreign_net":60.0,"institution_net":870.0,"retail_net":-930.0},{"date":"2026-10-21","foreign_net":-50.0,"institution_net":10.0,"retail_net":40.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-50.0,"retail_net":50.0},{"date":"2026-10-19","foreign_net":77.0,"institution_net":-19.0,"retail_net":-58.0},{"date":"2026-10-16","foreign_net":-45.0,"institution_net":-369.0,"retail_net":414.0},{"date":"2026-10-15","foreign_net":22.0,"institution_net":73.0,"retail_net":-95.0},{"date":"2026-10-14","foreign_net":-52.0,"institution_net":-471.0,"retail_net":523.0},{"date":"2026-10-13","foreign_net":-2.0,"institution_net":154.0,"retail_net":-152.0},{"date":"2026-10-12","foreign_net":-8.0,"institution_net":-251.0,"retail_net":259.0},{"date":"2026-10-08","foreign_net":96.0,"institution_net":-167.0,"retail_net":71.0},{"date":"2026-10-07","foreign_net":-96.0,"institution_net":-307.0,"retail_net":403.0},{"date":"2026-10-06","foreign_net":2.0,"institution_net":-1004.0,"retail_net":1002.0},{"date":"2026-10-02","foreign_net":-2.0,"institution_net":4191.0,"retail_net":-4189.0},{"date":"2026-10-01","foreign_net":48.0,"institution_net":220.0,"retail_net":-268.0},{"date":"2026-09-30","foreign_net":26.0,"institution_net":8.0,"retail_net":-34.0},{"date":"2026-09-29","foreign_net":-15.0,"institution_net":-297.0,"retail_net":312.0},{"date":"2026-09-28","foreign_net":4.0,"institution_net":-1682.0,"retail_net":1678.0},{"date":"2026-09-23","foreign_net":-30.0,"institution_net":-1277.0,"retail_net":1307.0},{"date":"2026-09-22","foreign_net":63.0,"institution_net":-997.0,"retail_net":934.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-209.0,"retail_net":209.0},{"date":"2026-09-18","foreign_net":-55.0,"institution_net":-272.0,"retail_net":327.0},{"date":"2026-09-17","foreign_net":55.0,"institution_net":-3.0,"retail_net":-52.0},{"date":"2026-09-16","foreign_net":-64.0,"institution_net":-57.0,"retail_net":121.0},{"date":"2026-09-15","foreign_net":-20.0,"institution_net":31.0,"retail_net":-11.0},{"date":"2026-09-14","foreign_net":-47.0,"institution_net":-86.0,"retail_net":133.0},{"date":"2026-09-11","foreign_net":85.0,"institution_net":225.0,"retail_net":-310.0},{"date":"2026-09-10","foreign_net":-33.0,"institution_net":-48.0,"retail_net":81.0},{"date":"2026-09-09","foreign_net":20.0,"institution_net":95.0,"retail_net":-115.0},{"date":"2026-09-08","foreign_net":49.0,"institution_net":-706.0,"retail_net":657.0},{"date":"2026-09-07","foreign_net":-130.0,"institution_net":77.0,"retail_net":53.0}],"periods":{"d1":{"foreign_net":60.0,"institution_net":870.0,"retail_net":-930.0},"d3":{"foreign_net":10.0,"institution_net":830.0,"retail_net":-840.0},"d7":{"foreign_net":12.0,"institution_net":44.0,"retail_net":-56.0},"d14":{"foreign_net":50.0,"institution_net":2880.0,"retail_net":-2930.0},"d30":{"foreign_net":-42.0,"institution_net":-2318.0,"retail_net":2360.0}}},"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":45,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.3,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.9,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["RSI 27 (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"],"catalysts":["RSI 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"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":"2026-10-23T20:15:01.150166+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P Select Sector Industrial Index","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.25,"aum":55000000000.0,"aum_display":"550억","dividend_yield":null,"tracking_error":0.06,"holdings":[{"ticker":"","name":"스왑(미래에셋증권)","weight":null},{"ticker":"","name":"스왑(하나금융투자)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":4,"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":38115.0,"change_pct":0.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":11385.0},{"date":"2016-10-25","close":11415.0},{"date":"2016-10-26","close":11350.0},{"date":"2016-10-27","close":11525.0},{"date":"2016-10-28","close":11465.0},{"date":"2016-10-31","close":11515.0},{"date":"2016-11-01","close":11515.0},{"date":"2016-11-02","close":11450.0},{"date":"2016-11-03","close":11355.0},{"date":"2016-11-04","close":11370.0},{"date":"2016-11-07","close":11465.0},{"date":"2016-11-08","close":11610.0},{"date":"2016-11-09","close":11820.0},{"date":"2016-11-10","close":12095.0},{"date":"2016-11-11","close":12490.0},{"date":"2016-11-14","close":12590.0},{"date":"2016-11-15","close":12655.0},{"date":"2016-11-16","close":12670.0},{"date":"2016-11-17","close":12695.0},{"date":"2016-11-18","close":12780.0},{"date":"2016-11-21","close":12815.0},{"date":"2016-11-22","close":12755.0},{"date":"2016-11-23","close":12815.0},{"date":"2016-11-24","close":13030.0},{"date":"2016-11-25","close":12925.0},{"date":"2016-11-28","close":12860.0},{"date":"2016-11-29","close":12855.0},{"date":"2016-11-30","close":12920.0},{"date":"2016-12-01","close":12810.0},{"date":"2016-12-02","close":12985.0},{"date":"2016-12-05","close":12995.0},{"date":"2016-12-06","close":12925.0},{"date":"2016-12-07","close":12935.0},{"date":"2016-12-08","close":13030.0},{"date":"2016-12-09","close":13030.0},{"date":"2016-12-12","close":13145.0},{"date":"2016-12-13","close":13065.0},{"date":"2016-12-14","close":13085.0},{"date":"2016-12-15","close":13065.0},{"date":"2016-12-16","close":13135.0},{"date":"2016-12-19","close":13130.0},{"date":"2016-12-20","close":13260.0},{"date":"2016-12-21","close":13355.0},{"date":"2016-12-22","close":13360.0},{"date":"2016-12-23","close":13375.0},{"date":"2016-12-26","close":13335.0},{"date":"2016-12-27","close":13435.0},{"date":"2016-12-28","close":13460.0},{"date":"2016-12-29","close":13330.0},{"date":"2017-01-02","close":13285.0},{"date":"2017-01-03","close":13245.0},{"date":"2017-01-04","close":13370.0},{"date":"2017-01-05","close":13180.0},{"date":"2017-01-06","close":13130.0},{"date":"2017-01-09","close":13400.0},{"date":"2017-01-10","close":13200.0},{"date":"2017-01-11","close":13270.0},{"date":"2017-01-12","close":13260.0},{"date":"2017-01-13","close":13050.0},{"date":"2017-01-16","close":13180.0},{"date":"2017-01-17","close":13095.0},{"date":"2017-01-18","close":12855.0},{"date":"2017-01-19","close":13075.0},{"date":"2017-01-20","close":13075.0},{"date":"2017-01-23","close":13015.0},{"date":"2017-01-24","close":12915.0},{"date":"2017-01-25","close":13090.0},{"date":"2017-01-26","close":13115.0},{"date":"2017-01-31","close":13105.0},{"date":"2017-02-01","close":12915.0},{"date":"2017-02-02","close":12805.0},{"date":"2017-02-03","close":12775.0},{"date":"2017-02-06","close":12775.0},{"date":"2017-02-07","close":12845.0},{"date":"2017-02-08","close":12895.0},{"date":"2017-02-09","close":12870.0},{"date":"2017-02-10","close":13025.0},{"date":"2017-02-13","close":13075.0},{"date":"2017-02-14","close":13105.0},{"date":"2017-02-15","close":13165.0},{"date":"2017-02-16","close":13215.0},{"date":"2017-02-17","close":13245.0},{"date":"2017-02-20","close":13260.0},{"date":"2017-02-21","close":13310.0},{"date":"2017-02-22","close":13315.0},{"date":"2017-02-23","close":13245.0},{"date":"2017-02-24","close":13055.0},{"date":"2017-02-27","close":13140.0},{"date":"2017-02-28","close":13145.0},{"date":"2017-03-02","close":13390.0},{"date":"2017-03-03","close":13480.0},{"date":"2017-03-06","close":13505.0},{"date":"2017-03-07","close":13335.0},{"date":"2017-03-08","close":13285.0},{"date":"2017-03-09","close":13385.0},{"date":"2017-03-10","close":13255.0},{"date":"2017-03-13","close":13205.0},{"date":"2017-03-14","close":13250.0},{"date":"2017-03-15","close":13110.0},{"date":"2017-03-16","close":13130.0},{"date":"2017-03-17","close":13075.0},{"date":"2017-03-20","close":13000.0},{"date":"2017-03-21","close":12980.0},{"date":"2017-03-22","close":12830.0},{"date":"2017-03-23","close":12840.0},{"date":"2017-03-24","close":12850.0},{"date":"2017-03-27","close":12700.0},{"date":"2017-03-28","close":12655.0},{"date":"2017-03-29","close":12790.0},{"date":"2017-03-30","close":12835.0},{"date":"2017-03-31","close":12835.0},{"date":"2017-04-03","close":12840.0},{"date":"2017-04-04","close":12880.0},{"date":"2017-04-05","close":12945.0},{"date":"2017-04-06","close":12900.0},{"date":"2017-04-07","close":13030.0},{"date":"2017-04-10","close":13150.0},{"date":"2017-04-11","close":13120.0},{"date":"2017-04-12","close":13190.0},{"date":"2017-04-13","close":12875.0},{"date":"2017-04-14","close":12870.0},{"date":"2017-04-17","close":12895.0},{"date":"2017-04-18","close":13070.0},{"date":"2017-04-19","close":13010.0},{"date":"2017-04-20","close":13050.0},{"date":"2017-04-21","close":12980.0},{"date":"2017-04-24","close":13090.0},{"date":"2017-04-25","close":13180.0},{"date":"2017-04-26","close":13150.0},{"date":"2017-04-27","close":13205.0},{"date":"2017-04-28","close":13410.0},{"date":"2017-05-02","close":13235.0},{"date":"2017-05-04","close":13320.0},{"date":"2017-05-08","close":13405.0},{"date":"2017-05-10","close":13400.0},{"date":"2017-05-11","close":13310.0},{"date":"2017-05-12","close":13290.0},{"date":"2017-05-15","close":13070.0},{"date":"2017-05-16","close":13005.0},{"date":"2017-05-17","close":13040.0},{"date":"2017-05-18","close":12960.0},{"date":"2017-05-19","close":12950.0},{"date":"2017-05-22","close":13070.0},{"date":"2017-05-23","close":13100.0},{"date":"2017-05-24","close":13165.0},{"date":"2017-05-25","close":13195.0},{"date":"2017-05-26","close":13200.0},{"date":"2017-05-29","close":13315.0},{"date":"2017-05-30","close":13250.0},{"date":"2017-05-31","close":13200.0},{"date":"2017-06-01","close":13230.0},{"date":"2017-06-02","close":13320.0},{"date":"2017-06-05","close":13400.0},{"date":"2017-06-07","close":13250.0},{"date":"2017-06-08","close":13215.0},{"date":"2017-06-09","close":13275.0},{"date":"2017-06-12","close":13370.0},{"date":"2017-06-13","close":13430.0},{"date":"2017-06-14","close":13530.0},{"date":"2017-06-15","close":13420.0},{"date":"2017-06-16","close":13615.0},{"date":"2017-06-19","close":13750.0},{"date":"2017-06-20","close":13900.0},{"date":"2017-06-21","close":13800.0},{"date":"2017-06-22","close":13715.0},{"date":"2017-06-23","close":13520.0},{"date":"2017-06-26","close":13685.0},{"date":"2017-06-27","close":13540.0},{"date":"2017-06-28","close":13640.0},{"date":"2017-06-29","close":13620.0},{"date":"2017-06-30","close":13655.0},{"date":"2017-07-03","close":13705.0},{"date":"2017-07-04","close":13800.0},{"date":"2017-07-05","close":13795.0},{"date":"2017-07-06","close":13960.0},{"date":"2017-07-07","close":13825.0},{"date":"2017-07-10","close":13955.0},{"date":"2017-07-11","close":13880.0},{"date":"2017-07-12","close":13830.0},{"date":"2017-07-13","close":13755.0},{"date":"2017-07-14","close":13735.0},{"date":"2017-07-17","close":13825.0},{"date":"2017-07-18","close":13785.0},{"date":"2017-07-19","close":13595.0},{"date":"2017-07-20","close":13650.0},{"date":"2017-07-21","close":13590.0},{"date":"2017-07-24","close":13535.0},{"date":"2017-07-25","close":13500.0},{"date":"2017-07-26","close":13540.0},{"date":"2017-07-27","close":13480.0},{"date":"2017-07-28","close":13395.0},{"date":"2017-07-31","close":13395.0},{"date":"2017-08-01","close":13515.0},{"date":"2017-08-02","close":13515.0},{"date":"2017-08-03","close":13515.0},{"date":"2017-08-04","close":13530.0},{"date":"2017-08-07","close":13590.0},{"date":"2017-08-08","close":13650.0},{"date":"2017-08-09","close":13745.0},{"date":"2017-08-10","close":13715.0},{"date":"2017-08-11","close":13705.0},{"date":"2017-08-14","close":13640.0},{"date":"2017-08-16","close":13655.0},{"date":"2017-08-17","close":13615.0},{"date":"2017-08-18","close":13555.0},{"date":"2017-08-21","close":13485.0},{"date":"2017-08-22","close":13435.0},{"date":"2017-08-23","close":13450.0},{"date":"2017-08-24","close":13315.0},{"date":"2017-08-25","close":13250.0},{"date":"2017-08-28","close":13310.0},{"date":"2017-08-29","close":13350.0},{"date":"2017-08-30","close":13330.0},{"date":"2017-08-31","close":13550.0},{"date":"2017-09-01","close":13550.0},{"date":"2017-09-04","close":13545.0},{"date":"2017-09-05","close":13630.0},{"date":"2017-09-06","close":13465.0},{"date":"2017-09-07","close":13435.0},{"date":"2017-09-08","close":13420.0},{"date":"2017-09-11","close":13560.0},{"date":"2017-09-12","close":13585.0},{"date":"2017-09-13","close":13625.0},{"date":"2017-09-14","close":13655.0},{"date":"2017-09-15","close":13700.0},{"date":"2017-09-18","close":13775.0},{"date":"2017-09-19","close":13815.0},{"date":"2017-09-20","close":13800.0},{"date":"2017-09-21","close":14070.0},{"date":"2017-09-22","close":14155.0},{"date":"2017-09-25","close":14010.0},{"date":"2017-09-26","close":14145.0},{"date":"2017-09-27","close":14220.0},{"date":"2017-09-28","close":14315.0},{"date":"2017-09-29","close":14320.0},{"date":"2017-10-10","close":14385.0},{"date":"2017-10-11","close":14405.0},{"date":"2017-10-12","close":14375.0},{"date":"2017-10-13","close":14400.0},{"date":"2017-10-16","close":14270.0},{"date":"2017-10-17","close":14475.0},{"date":"2017-10-18","close":14420.0},{"date":"2017-10-19","close":14335.0},{"date":"2017-10-20","close":14465.0},{"date":"2017-10-23","close":14560.0},{"date":"2017-10-24","close":14475.0},{"date":"2017-10-25","close":14515.0},{"date":"2017-10-26","close":14385.0},{"date":"2017-10-27","close":14455.0},{"date":"2017-10-30","close":14290.0},{"date":"2017-10-31","close":14240.0},{"date":"2017-11-01","close":14115.0},{"date":"2017-11-02","close":14000.0},{"date":"2017-11-03","close":14070.0},{"date":"2017-11-06","close":14170.0},{"date":"2017-11-07","close":14130.0},{"date":"2017-11-08","close":14110.0},{"date":"2017-11-09","close":14170.0},{"date":"2017-11-10","close":14025.0},{"date":"2017-11-13","close":14020.0},{"date":"2017-11-14","close":13940.0},{"date":"2017-11-15","close":13895.0},{"date":"2017-11-16","close":13680.0},{"date":"2017-11-17","close":13745.0},{"date":"2017-11-20","close":13695.0},{"date":"2017-11-21","close":13730.0},{"date":"2017-11-22","close":13675.0},{"date":"2017-11-23","close":13645.0},{"date":"2017-11-24","close":13700.0},{"date":"2017-11-27","close":13635.0},{"date":"2017-11-28","close":13610.0},{"date":"2017-11-29","close":13730.0},{"date":"2017-11-30","close":14070.0},{"date":"2017-12-01","close":14180.0},{"date":"2017-12-04","close":14095.0},{"date":"2017-12-05","close":14225.0},{"date":"2017-12-06","close":14210.0},{"date":"2017-12-07","close":14195.0},{"date":"2017-12-08","close":14225.0},{"date":"2017-12-11","close":14285.0},{"date":"2017-12-12","close":14360.0},{"date":"2017-12-13","close":14315.0},{"date":"2017-12-14","close":14270.0},{"date":"2017-12-15","close":14180.0},{"date":"2017-12-18","close":14385.0},{"date":"2017-12-19","close":14325.0},{"date":"2017-12-20","close":14290.0},{"date":"2017-12-21","close":14395.0},{"date":"2017-12-22","close":14420.0},{"date":"2017-12-26","close":14405.0},{"date":"2017-12-27","close":14265.0},{"date":"2017-12-28","close":14370.0},{"date":"2018-01-02","close":14235.0},{"date":"2018-01-03","close":14365.0},{"date":"2018-01-04","close":14310.0},{"date":"2018-01-05","close":14415.0},{"date":"2018-01-08","close":14680.0},{"date":"2018-01-09","close":14685.0},{"date":"2018-01-10","close":14870.0},{"date":"2018-01-11","close":14790.0},{"date":"2018-01-12","close":14980.0},{"date":"2018-01-15","close":15085.0},{"date":"2018-01-16","close":15090.0},{"date":"2018-01-17","close":14925.0},{"date":"2018-01-18","close":15135.0},{"date":"2018-01-19","close":15005.0},{"date":"2018-01-22","close":15100.0},{"date":"2018-01-23","close":14985.0},{"date":"2018-01-24","close":15105.0},{"date":"2018-01-25","close":14930.0},{"date":"2018-01-26","close":15040.0},{"date":"2018-01-29","close":15105.0},{"date":"2018-01-30","close":15235.0},{"date":"2018-01-31","close":14905.0},{"date":"2018-02-01","close":15030.0},{"date":"2018-02-02","close":15120.0},{"date":"2018-02-05","close":14910.0},{"date":"2018-02-06","close":14390.0},{"date":"2018-02-07","close":14585.0},{"date":"2018-02-08","close":14625.0},{"date":"2018-02-09","close":14090.0},{"date":"2018-02-12","close":14175.0},{"date":"2018-02-13","close":14230.0},{"date":"2018-02-14","close":14265.0},{"date":"2018-02-19","close":14590.0},{"date":"2018-02-20","close":14615.0},{"date":"2018-02-21","close":14535.0},{"date":"2018-02-22","close":14515.0},{"date":"2018-02-23","close":14515.0},{"date":"2018-02-26","close":14720.0},{"date":"2018-02-27","close":14815.0},{"date":"2018-02-28","close":14725.0},{"date":"2018-03-02","close":14230.0},{"date":"2018-03-05","close":14345.0},{"date":"2018-03-06","close":14420.0},{"date":"2018-03-07","close":14255.0},{"date":"2018-03-08","close":14290.0},{"date":"2018-03-09","close":14330.0},{"date":"2018-03-12","close":14580.0},{"date":"2018-03-13","close":14535.0},{"date":"2018-03-14","close":14450.0},{"date":"2018-03-15","close":14295.0},{"date":"2018-03-16","close":14395.0},{"date":"2018-03-19","close":14510.0},{"date":"2018-03-20","close":14350.0},{"date":"2018-03-21","close":14345.0},{"date":"2018-03-22","close":14375.0},{"date":"2018-03-23","close":14000.0},{"date":"2018-03-26","close":13910.0},{"date":"2018-03-27","close":14070.0},{"date":"2018-03-28","close":13865.0},{"date":"2018-03-29","close":13770.0},{"date":"2018-03-30","close":13935.0},{"date":"2018-04-02","close":13855.0},{"date":"2018-04-03","close":13560.0},{"date":"2018-04-04","close":13685.0},{"date":"2018-04-05","close":13750.0},{"date":"2018-04-06","close":14010.0},{"date":"2018-04-09","close":13705.0},{"date":"2018-04-10","close":13655.0},{"date":"2018-04-11","close":13875.0},{"date":"2018-04-12","close":13800.0},{"date":"2018-04-13","close":13885.0},{"date":"2018-04-16","close":14025.0},{"date":"2018-04-17","close":14060.0},{"date":"2018-04-18","close":14110.0},{"date":"2018-04-19","close":14145.0},{"date":"2018-04-20","close":14305.0},{"date":"2018-04-23","close":14260.0},{"date":"2018-04-24","close":14255.0},{"date":"2018-04-25","close":14000.0},{"date":"2018-04-26","close":14035.0},{"date":"2018-04-27","close":13935.0},{"date":"2018-04-30","close":13805.0},{"date":"2018-05-02","close":13655.0},{"date":"2018-05-03","close":13440.0},{"date":"2018-05-04","close":13570.0},{"date":"2018-05-08","close":13825.0},{"date":"2018-05-09","close":13865.0},{"date":"2018-05-10","close":13915.0},{"date":"2018-05-11","close":14050.0},{"date":"2018-05-14","close":14035.0},{"date":"2018-05-15","close":14120.0},{"date":"2018-05-16","close":14100.0},{"date":"2018-05-17","close":14180.0},{"date":"2018-05-18","close":14225.0},{"date":"2018-05-21","close":14255.0},{"date":"2018-05-23","close":14250.0},{"date":"2018-05-24","close":14310.0},{"date":"2018-05-25","close":14385.0},{"date":"2018-05-28","close":14285.0},{"date":"2018-05-29","close":14335.0},{"date":"2018-05-30","close":14050.0},{"date":"2018-05-31","close":14190.0},{"date":"2018-06-01","close":14050.0},{"date":"2018-06-04","close":14175.0},{"date":"2018-06-05","close":14150.0},{"date":"2018-06-07","close":14275.0},{"date":"2018-06-08","close":14325.0},{"date":"2018-06-11","close":14375.0},{"date":"2018-06-12","close":14385.0},{"date":"2018-06-14","close":14435.0},{"date":"2018-06-15","close":14530.0},{"date":"2018-06-18","close":14525.0},{"date":"2018-06-19","close":14630.0},{"date":"2018-06-20","close":14260.0},{"date":"2018-06-21","close":14370.0},{"date":"2018-06-22","close":14135.0},{"date":"2018-06-25","close":14195.0},{"date":"2018-06-26","close":14090.0},{"date":"2018-06-27","close":14095.0},{"date":"2018-06-28","close":14115.0},{"date":"2018-06-29","close":14030.0},{"date":"2018-07-02","close":14150.0},{"date":"2018-07-03","close":14160.0},{"date":"2018-07-04","close":14035.0},{"date":"2018-07-05","close":13990.0},{"date":"2018-07-06","close":14145.0},{"date":"2018-07-09","close":14140.0},{"date":"2018-07-10","close":14455.0},{"date":"2018-07-11","close":14425.0},{"date":"2018-07-12","close":14260.0},{"date":"2018-07-13","close":14515.0},{"date":"2018-07-16","close":14530.0},{"date":"2018-07-17","close":14540.0},{"date":"2018-07-18","close":14560.0},{"date":"2018-07-19","close":14860.0},{"date":"2018-07-20","close":14810.0},{"date":"2018-07-23","close":14750.0},{"date":"2018-07-24","close":14640.0},{"date":"2018-07-25","close":14730.0},{"date":"2018-07-26","close":14830.0},{"date":"2018-07-27","close":14870.0},{"date":"2018-07-30","close":14835.0},{"date":"2018-07-31","close":14760.0},{"date":"2018-08-01","close":15140.0},{"date":"2018-08-02","close":14885.0},{"date":"2018-08-03","close":14920.0},{"date":"2018-08-06","close":14960.0},{"date":"2018-08-07","close":14990.0},{"date":"2018-08-08","close":14950.0},{"date":"2018-08-09","close":14815.0},{"date":"2018-08-10","close":14895.0},{"date":"2018-08-13","close":14970.0},{"date":"2018-08-14","close":14685.0},{"date":"2018-08-16","close":14830.0},{"date":"2018-08-17","close":14840.0},{"date":"2018-08-20","close":15015.0},{"date":"2018-08-21","close":15060.0},{"date":"2018-08-22","close":15060.0},{"date":"2018-08-23","close":15050.0},{"date":"2018-08-24","close":14970.0},{"date":"2018-08-27","close":14975.0},{"date":"2018-08-28","close":14980.0},{"date":"2018-08-29","close":14980.0},{"date":"2018-08-30","close":15000.0},{"date":"2018-08-31","close":14960.0},{"date":"2018-09-03","close":14890.0},{"date":"2018-09-04","close":14980.0},{"date":"2018-09-05","close":15125.0},{"date":"2018-09-06","close":15260.0},{"date":"2018-09-07","close":15185.0},{"date":"2018-09-10","close":15200.0},{"date":"2018-09-11","close":15240.0},{"date":"2018-09-12","close":15410.0},{"date":"2018-09-13","close":15385.0},{"date":"2018-09-14","close":15270.0},{"date":"2018-09-17","close":15535.0},{"date":"2018-09-18","close":15550.0},{"date":"2018-09-19","close":15650.0},{"date":"2018-09-20","close":15645.0},{"date":"2018-09-21","close":15550.0},{"date":"2018-09-27","close":15200.0},{"date":"2018-09-28","close":15170.0},{"date":"2018-10-01","close":15325.0},{"date":"2018-10-02","close":15430.0},{"date":"2018-10-04","close":15745.0},{"date":"2018-10-05","close":15765.0},{"date":"2018-10-08","close":15585.0},{"date":"2018-10-10","close":15395.0},{"date":"2018-10-11","close":15000.0},{"date":"2018-10-12","close":14575.0},{"date":"2018-10-15","close":14705.0},{"date":"2018-10-16","close":14575.0},{"date":"2018-10-17","close":14920.0},{"date":"2018-10-18","close":14800.0},{"date":"2018-10-19","close":14620.0},{"date":"2018-10-22","close":14405.0},{"date":"2018-10-23","close":14465.0},{"date":"2018-10-24","close":14290.0},{"date":"2018-10-25","close":13880.0},{"date":"2018-10-26","close":14050.0},{"date":"2018-10-29","close":13800.0},{"date":"2018-10-30","close":13645.0},{"date":"2018-10-31","close":13930.0},{"date":"2018-11-01","close":13890.0},{"date":"2018-11-02","close":14055.0},{"date":"2018-11-05","close":14025.0},{"date":"2018-11-06","close":14100.0},{"date":"2018-11-07","close":14180.0},{"date":"2018-11-08","close":14315.0},{"date":"2018-11-09","close":14500.0},{"date":"2018-11-12","close":14390.0},{"date":"2018-11-13","close":14025.0},{"date":"2018-11-14","close":14165.0},{"date":"2018-11-15","close":14105.0},{"date":"2018-11-16","close":14280.0},{"date":"2018-11-19","close":14270.0},{"date":"2018-11-20","close":14000.0},{"date":"2018-11-21","close":13785.0},{"date":"2018-11-22","close":13865.0},{"date":"2018-11-23","close":13875.0},{"date":"2018-11-26","close":13825.0},{"date":"2018-11-27","close":13955.0},{"date":"2018-11-28","close":13765.0},{"date":"2018-11-29","close":14040.0},{"date":"2018-11-30","close":14115.0},{"date":"2018-12-03","close":14150.0},{"date":"2018-12-04","close":14145.0},{"date":"2018-12-05","close":13730.0},{"date":"2018-12-06","close":13670.0},{"date":"2018-12-07","close":13715.0},{"date":"2018-12-10","close":13465.0},{"date":"2018-12-11","close":13535.0},{"date":"2018-12-12","close":13440.0},{"date":"2018-12-13","close":13400.0},{"date":"2018-12-14","close":13500.0},{"date":"2018-12-17","close":13215.0},{"date":"2018-12-18","close":12960.0},{"date":"2018-12-19","close":12970.0},{"date":"2018-12-20","close":12795.0},{"date":"2018-12-21","close":12605.0},{"date":"2018-12-24","close":12280.0},{"date":"2018-12-26","close":12015.0},{"date":"2018-12-27","close":12550.0},{"date":"2018-12-28","close":12655.0},{"date":"2019-01-02","close":12755.0},{"date":"2019-01-03","close":12810.0},{"date":"2019-01-04","close":12480.0},{"date":"2019-01-07","close":12915.0},{"date":"2019-01-08","close":13040.0},{"date":"2019-01-09","close":13205.0},{"date":"2019-01-10","close":13235.0},{"date":"2019-01-11","close":13395.0},{"date":"2019-01-14","close":13415.0},{"date":"2019-01-15","close":13425.0},{"date":"2019-01-16","close":13380.0},{"date":"2019-01-17","close":13410.0},{"date":"2019-01-18","close":13620.0},{"date":"2019-01-21","close":13935.0},{"date":"2019-01-22","close":13975.0},{"date":"2019-01-23","close":13650.0},{"date":"2019-01-24","close":13705.0},{"date":"2019-01-25","close":13690.0},{"date":"2019-01-28","close":13800.0},{"date":"2019-01-29","close":13660.0},{"date":"2019-01-30","close":13740.0},{"date":"2019-01-31","close":14000.0},{"date":"2019-02-01","close":14150.0},{"date":"2019-02-07","close":14545.0},{"date":"2019-02-08","close":14320.0},{"date":"2019-02-11","close":14350.0},{"date":"2019-02-12","close":14405.0},{"date":"2019-02-13","close":14600.0},{"date":"2019-02-14","close":14735.0},{"date":"2019-02-15","close":14805.0},{"date":"2019-02-18","close":14940.0},{"date":"2019-02-19","close":14990.0},{"date":"2019-02-20","close":14900.0},{"date":"2019-02-21","close":14910.0},{"date":"2019-02-22","close":14845.0},{"date":"2019-02-25","close":14885.0},{"date":"2019-02-26","close":14910.0},{"date":"2019-02-27","close":14965.0},{"date":"2019-02-28","close":15085.0},{"date":"2019-03-04","close":15065.0},{"date":"2019-03-05","close":15000.0},{"date":"2019-03-06","close":14945.0},{"date":"2019-03-07","close":14810.0},{"date":"2019-03-08","close":14710.0},{"date":"2019-03-11","close":14645.0},{"date":"2019-03-12","close":14790.0},{"date":"2019-03-13","close":14650.0},{"date":"2019-03-14","close":14785.0},{"date":"2019-03-15","close":14875.0},{"date":"2019-03-18","close":14755.0},{"date":"2019-03-19","close":14865.0},{"date":"2019-03-20","close":14720.0},{"date":"2019-03-21","close":14680.0},{"date":"2019-03-22","close":14830.0},{"date":"2019-03-25","close":14580.0},{"date":"2019-03-26","close":14620.0},{"date":"2019-03-27","close":14725.0},{"date":"2019-03-28","close":14650.0},{"date":"2019-03-29","close":14730.0},{"date":"2019-04-01","close":14990.0},{"date":"2019-04-02","close":15320.0},{"date":"2019-04-03","close":15275.0},{"date":"2019-04-04","close":15280.0},{"date":"2019-04-05","close":15335.0},{"date":"2019-04-08","close":15525.0},{"date":"2019-04-09","close":15420.0},{"date":"2019-04-10","close":15165.0},{"date":"2019-04-11","close":15170.0},{"date":"2019-04-12","close":15310.0},{"date":"2019-04-15","close":15285.0},{"date":"2019-04-16","close":15245.0},{"date":"2019-04-17","close":15320.0},{"date":"2019-04-18","close":15485.0},{"date":"2019-04-19","close":15655.0},{"date":"2019-04-22","close":15625.0},{"date":"2019-04-23","close":15585.0},{"date":"2019-04-24","close":15850.0},{"date":"2019-04-25","close":15930.0},{"date":"2019-04-26","close":15710.0},{"date":"2019-04-29","close":15795.0},{"date":"2019-04-30","close":15955.0},{"date":"2019-05-02","close":15895.0},{"date":"2019-05-03","close":15925.0},{"date":"2019-05-07","close":15800.0},{"date":"2019-05-08","close":15620.0},{"date":"2019-05-09","close":15780.0},{"date":"2019-05-10","close":15625.0},{"date":"2019-05-13","close":15780.0},{"date":"2019-05-14","close":15430.0},{"date":"2019-05-15","close":15575.0},{"date":"2019-05-16","close":15555.0},{"date":"2019-05-17","close":15790.0},{"date":"2019-05-20","close":15565.0},{"date":"2019-05-21","close":15530.0},{"date":"2019-05-22","close":15805.0},{"date":"2019-05-23","close":15640.0},{"date":"2019-05-24","close":15310.0},{"date":"2019-05-27","close":15290.0},{"date":"2019-05-28","close":15265.0},{"date":"2019-05-29","close":15285.0},{"date":"2019-05-30","close":15185.0},{"date":"2019-05-31","close":15185.0},{"date":"2019-06-03","close":14815.0},{"date":"2019-06-04","close":15020.0},{"date":"2019-06-05","close":15380.0},{"date":"2019-06-07","close":15430.0},{"date":"2019-06-10","close":15730.0},{"date":"2019-06-11","close":15695.0},{"date":"2019-06-12","close":15580.0},{"date":"2019-06-13","close":15610.0},{"date":"2019-06-14","close":15715.0},{"date":"2019-06-17","close":15675.0},{"date":"2019-06-18","close":15610.0},{"date":"2019-06-19","close":15660.0},{"date":"2019-06-20","close":15625.0},{"date":"2019-06-21","close":15835.0},{"date":"2019-06-24","close":15690.0},{"date":"2019-06-25","close":15655.0},{"date":"2019-06-26","close":15480.0},{"date":"2019-06-27","close":15560.0},{"date":"2019-06-28","close":15540.0},{"date":"2019-07-01","close":15770.0},{"date":"2019-07-02","close":15910.0},{"date":"2019-07-03","close":15950.0},{"date":"2019-07-04","close":15980.0},{"date":"2019-07-05","close":15985.0},{"date":"2019-07-08","close":16095.0},{"date":"2019-07-09","close":15950.0},{"date":"2019-07-10","close":15940.0},{"date":"2019-07-11","close":15775.0},{"date":"2019-07-12","close":15955.0},{"date":"2019-07-15","close":16220.0},{"date":"2019-07-16","close":16020.0},{"date":"2019-07-17","close":16300.0},{"date":"2019-07-18","close":15890.0},{"date":"2019-07-19","close":15920.0},{"date":"2019-07-22","close":16030.0},{"date":"2019-07-23","close":16065.0},{"date":"2019-07-24","close":16245.0},{"date":"2019-07-25","close":16365.0},{"date":"2019-07-26","close":16380.0},{"date":"2019-07-29","close":16330.0},{"date":"2019-07-30","close":16155.0},{"date":"2019-07-31","close":16300.0},{"date":"2019-08-01","close":16255.0},{"date":"2019-08-02","close":15965.0},{"date":"2019-08-05","close":16180.0},{"date":"2019-08-06","close":15635.0},{"date":"2019-08-07","close":15890.0},{"date":"2019-08-08","close":15890.0},{"date":"2019-08-09","close":16100.0},{"date":"2019-08-12","close":16070.0},{"date":"2019-08-13","close":15930.0},{"date":"2019-08-14","close":16010.0},{"date":"2019-08-16","close":15480.0},{"date":"2019-08-19","close":15720.0},{"date":"2019-08-20","close":15880.0},{"date":"2019-08-21","close":15680.0},{"date":"2019-08-22","close":15825.0},{"date":"2019-08-23","close":15940.0},{"date":"2019-08-26","close":15605.0},{"date":"2019-08-27","close":15655.0},{"date":"2019-08-28","close":15490.0},{"date":"2019-08-29","close":15660.0},{"date":"2019-08-30","close":15895.0},{"date":"2019-09-02","close":16045.0},{"date":"2019-09-03","close":16035.0},{"date":"2019-09-04","close":15690.0},{"date":"2019-09-05","close":15905.0},{"date":"2019-09-06","close":16030.0},{"date":"2019-09-09","close":16020.0},{"date":"2019-09-10","close":16150.0},{"date":"2019-09-11","close":16205.0},{"date":"2019-09-16","close":16325.0},{"date":"2019-09-17","close":16405.0},{"date":"2019-09-18","close":16410.0},{"date":"2019-09-19","close":16485.0},{"date":"2019-09-20","close":16390.0},{"date":"2019-09-23","close":16350.0},{"date":"2019-09-24","close":16310.0},{"date":"2019-09-25","close":16275.0},{"date":"2019-09-26","close":16270.0},{"date":"2019-09-27","close":16435.0},{"date":"2019-09-30","close":16330.0},{"date":"2019-10-01","close":16385.0},{"date":"2019-10-02","close":16045.0},{"date":"2019-10-04","close":15740.0},{"date":"2019-10-07","close":15930.0},{"date":"2019-10-08","close":15795.0},{"date":"2019-10-10","close":15715.0},{"date":"2019-10-11","close":15635.0},{"date":"2019-10-14","close":15895.0},{"date":"2019-10-15","close":15855.0},{"date":"2019-10-16","close":16015.0},{"date":"2019-10-17","close":16000.0},{"date":"2019-10-18","close":15995.0},{"date":"2019-10-21","close":15855.0},{"date":"2019-10-22","close":15935.0},{"date":"2019-10-23","close":16105.0},{"date":"2019-10-24","close":15965.0},{"date":"2019-10-25","close":16120.0},{"date":"2019-10-28","close":16175.0},{"date":"2019-10-29","close":16120.0},{"date":"2019-10-30","close":16120.0},{"date":"2019-10-31","close":16185.0},{"date":"2019-11-01","close":15955.0},{"date":"2019-11-04","close":16225.0},{"date":"2019-11-05","close":16440.0},{"date":"2019-11-06","close":16540.0},{"date":"2019-11-07","close":16485.0},{"date":"2019-11-08","close":16580.0},{"date":"2019-11-11","close":16625.0},{"date":"2019-11-12","close":16565.0},{"date":"2019-11-13","close":16655.0},{"date":"2019-11-14","close":16610.0},{"date":"2019-11-15","close":16710.0},{"date":"2019-11-18","close":16690.0},{"date":"2019-11-19","close":16745.0},{"date":"2019-11-20","close":16815.0},{"date":"2019-11-21","close":16820.0},{"date":"2019-11-22","close":16775.0},{"date":"2019-11-25","close":16775.0},{"date":"2019-11-26","close":16955.0},{"date":"2019-11-27","close":16905.0},{"date":"2019-11-28","close":17000.0},{"date":"2019-11-29","close":17045.0},{"date":"2019-12-02","close":16870.0},{"date":"2019-12-03","close":16750.0},{"date":"2019-12-04","close":16575.0},{"date":"2019-12-05","close":16565.0},{"date":"2019-12-06","close":16705.0},{"date":"2019-12-09","close":16880.0},{"date":"2019-12-10","close":16765.0},{"date":"2019-12-11","close":16770.0},{"date":"2019-12-12","close":16885.0},{"date":"2019-12-13","close":16775.0},{"date":"2019-12-16","close":16760.0},{"date":"2019-12-17","close":16650.0},{"date":"2019-12-18","close":16565.0},{"date":"2019-12-19","close":16540.0},{"date":"2019-12-20","close":16570.0},{"date":"2019-12-23","close":16610.0},{"date":"2019-12-24","close":16780.0},{"date":"2019-12-26","close":16700.0},{"date":"2019-12-27","close":16725.0},{"date":"2019-12-30","close":16655.0},{"date":"2020-01-02","close":16505.0},{"date":"2020-01-03","close":16935.0},{"date":"2020-01-06","close":16975.0},{"date":"2020-01-07","close":16895.0},{"date":"2020-01-08","close":16925.0},{"date":"2020-01-09","close":16870.0},{"date":"2020-01-10","close":16910.0},{"date":"2020-01-13","close":16770.0},{"date":"2020-01-14","close":16855.0},{"date":"2020-01-15","close":16935.0},{"date":"2020-01-16","close":16990.0},{"date":"2020-01-17","close":17090.0},{"date":"2020-01-20","close":17120.0},{"date":"2020-01-21","close":17250.0},{"date":"2020-01-22","close":17035.0},{"date":"2020-01-23","close":16935.0},{"date":"2020-01-28","close":16915.0},{"date":"2020-01-29","close":17005.0},{"date":"2020-01-30","close":17240.0},{"date":"2020-01-31","close":17270.0},{"date":"2020-02-03","close":16965.0},{"date":"2020-02-04","close":16890.0},{"date":"2020-02-05","close":17250.0},{"date":"2020-02-06","close":17350.0},{"date":"2020-02-07","close":17475.0},{"date":"2020-02-10","close":17425.0},{"date":"2020-02-11","close":17415.0},{"date":"2020-02-12","close":17420.0},{"date":"2020-02-13","close":17595.0},{"date":"2020-02-14","close":17550.0},{"date":"2020-02-17","close":17435.0},{"date":"2020-02-18","close":17565.0},{"date":"2020-02-19","close":17540.0},{"date":"2020-02-20","close":17655.0},{"date":"2020-02-21","close":17725.0},{"date":"2020-02-24","close":17780.0},{"date":"2020-02-25","close":17200.0},{"date":"2020-02-26","close":16555.0},{"date":"2020-02-27","close":16465.0},{"date":"2020-02-28","close":15810.0},{"date":"2020-03-02","close":15350.0},{"date":"2020-03-03","close":15790.0},{"date":"2020-03-04","close":15330.0},{"date":"2020-03-05","close":15885.0},{"date":"2020-03-06","close":15220.0},{"date":"2020-03-09","close":15235.0},{"date":"2020-03-10","close":13815.0},{"date":"2020-03-11","close":14350.0},{"date":"2020-03-12","close":13545.0},{"date":"2020-03-13","close":12475.0},{"date":"2020-03-16","close":12900.0},{"date":"2020-03-17","close":12375.0},{"date":"2020-03-18","close":12400.0},{"date":"2020-03-19","close":12050.0},{"date":"2020-03-20","close":12200.0},{"date":"2020-03-23","close":11500.0},{"date":"2020-03-24","close":11550.0},{"date":"2020-03-25","close":12095.0},{"date":"2020-03-26","close":12540.0},{"date":"2020-03-27","close":12990.0},{"date":"2020-03-30","close":12610.0},{"date":"2020-03-31","close":12860.0},{"date":"2020-04-01","close":12720.0},{"date":"2020-04-02","close":12225.0},{"date":"2020-04-03","close":12430.0},{"date":"2020-04-06","close":12500.0},{"date":"2020-04-07","close":12825.0},{"date":"2020-04-08","close":12935.0},{"date":"2020-04-09","close":13435.0},{"date":"2020-04-10","close":13475.0},{"date":"2020-04-13","close":13445.0},{"date":"2020-04-14","close":13150.0},{"date":"2020-04-16","close":13155.0},{"date":"2020-04-17","close":13190.0},{"date":"2020-04-20","close":13430.0},{"date":"2020-04-21","close":13355.0},{"date":"2020-04-22","close":13045.0},{"date":"2020-04-23","close":13145.0},{"date":"2020-04-24","close":13310.0},{"date":"2020-04-27","close":13305.0},{"date":"2020-04-28","close":13545.0},{"date":"2020-04-29","close":13810.0},{"date":"2020-05-04","close":13525.0},{"date":"2020-05-06","close":13330.0},{"date":"2020-05-07","close":13225.0},{"date":"2020-05-08","close":13285.0},{"date":"2020-05-11","close":13530.0},{"date":"2020-05-12","close":13465.0},{"date":"2020-05-13","close":13080.0},{"date":"2020-05-14","close":12780.0},{"date":"2020-05-15","close":12925.0},{"date":"2020-05-18","close":12920.0},{"date":"2020-05-19","close":13695.0},{"date":"2020-05-20","close":13570.0},{"date":"2020-05-21","close":13820.0},{"date":"2020-05-22","close":13870.0},{"date":"2020-05-25","close":13960.0},{"date":"2020-05-26","close":13915.0},{"date":"2020-05-27","close":14320.0},{"date":"2020-05-28","close":14955.0},{"date":"2020-05-29","close":14680.0},{"date":"2020-06-01","close":14575.0},{"date":"2020-06-02","close":14625.0},{"date":"2020-06-03","close":14705.0},{"date":"2020-06-04","close":15165.0},{"date":"2020-06-05","close":15310.0},{"date":"2020-06-08","close":15830.0},{"date":"2020-06-09","close":16045.0},{"date":"2020-06-10","close":15525.0},{"date":"2020-06-11","close":15215.0},{"date":"2020-06-12","close":14295.0},{"date":"2020-06-15","close":14545.0},{"date":"2020-06-16","close":14755.0},{"date":"2020-06-17","close":14940.0},{"date":"2020-06-18","close":14915.0},{"date":"2020-06-19","close":14890.0},{"date":"2020-06-22","close":14725.0},{"date":"2020-06-23","close":14715.0},{"date":"2020-06-24","close":14605.0},{"date":"2020-06-25","close":14150.0},{"date":"2020-06-26","close":14240.0},{"date":"2020-06-29","close":13985.0},{"date":"2020-06-30","close":14375.0},{"date":"2020-07-01","close":14520.0},{"date":"2020-07-02","close":14460.0},{"date":"2020-07-03","close":14565.0},{"date":"2020-07-06","close":14595.0},{"date":"2020-07-07","close":14595.0},{"date":"2020-07-08","close":14505.0},{"date":"2020-07-09","close":14475.0},{"date":"2020-07-10","close":14250.0},{"date":"2020-07-13","close":14310.0},{"date":"2020-07-14","close":14565.0},{"date":"2020-07-15","close":14765.0},{"date":"2020-07-16","close":15245.0},{"date":"2020-07-17","close":15160.0},{"date":"2020-07-20","close":15215.0},{"date":"2020-07-21","close":15065.0},{"date":"2020-07-22","close":15065.0},{"date":"2020-07-23","close":15325.0},{"date":"2020-07-24","close":15290.0},{"date":"2020-07-27","close":15175.0},{"date":"2020-07-28","close":15130.0},{"date":"2020-07-29","close":15100.0},{"date":"2020-07-30","close":15235.0},{"date":"2020-07-31","close":15150.0},{"date":"2020-08-03","close":15115.0},{"date":"2020-08-04","close":15185.0},{"date":"2020-08-05","close":15115.0},{"date":"2020-08-06","close":15330.0},{"date":"2020-08-07","close":15365.0},{"date":"2020-08-10","close":15685.0},{"date":"2020-08-11","close":16110.0},{"date":"2020-08-12","close":16115.0},{"date":"2020-08-13","close":16015.0},{"date":"2020-08-14","close":16120.0},{"date":"2020-08-18","close":16120.0},{"date":"2020-08-19","close":15985.0},{"date":"2020-08-20","close":15960.0},{"date":"2020-08-21","close":15865.0},{"date":"2020-08-24","close":16020.0},{"date":"2020-08-25","close":16185.0},{"date":"2020-08-26","close":16125.0},{"date":"2020-08-27","close":16070.0},{"date":"2020-08-28","close":16115.0},{"date":"2020-08-31","close":16450.0},{"date":"2020-09-01","close":16195.0},{"date":"2020-09-02","close":16375.0},{"date":"2020-09-03","close":16640.0},{"date":"2020-09-04","close":16235.0},{"date":"2020-09-07","close":16230.0},{"date":"2020-09-08","close":16245.0},{"date":"2020-09-09","close":15965.0},{"date":"2020-09-10","close":16145.0},{"date":"2020-09-11","close":15990.0},{"date":"2020-09-14","close":16130.0},{"date":"2020-09-15","close":16300.0},{"date":"2020-09-16","close":16260.0},{"date":"2020-09-17","close":16250.0},{"date":"2020-09-18","close":16200.0},{"date":"2020-09-21","close":16030.0},{"date":"2020-09-22","close":15590.0},{"date":"2020-09-23","close":15595.0},{"date":"2020-09-24","close":15510.0},{"date":"2020-09-25","close":15530.0},{"date":"2020-09-28","close":15815.0},{"date":"2020-09-29","close":16055.0},{"date":"2020-10-05","close":15820.0},{"date":"2020-10-06","close":16000.0},{"date":"2020-10-07","close":15920.0},{"date":"2020-10-08","close":16200.0},{"date":"2020-10-12","close":16275.0},{"date":"2020-10-13","close":16295.0},{"date":"2020-10-14","close":16075.0},{"date":"2020-10-15","close":16275.0},{"date":"2020-10-16","close":16365.0},{"date":"2020-10-19","close":16420.0},{"date":"2020-10-20","close":16180.0},{"date":"2020-10-21","close":16155.0},{"date":"2020-10-22","close":16010.0},{"date":"2020-10-23","close":15995.0},{"date":"2020-10-26","close":16140.0},{"date":"2020-10-27","close":15700.0},{"date":"2020-10-28","close":15425.0},{"date":"2020-10-29","close":14935.0},{"date":"2020-10-30","close":15045.0},{"date":"2020-11-02","close":15140.0},{"date":"2020-11-03","close":15435.0},{"date":"2020-11-04","close":16060.0},{"date":"2020-11-05","close":15795.0},{"date":"2020-11-06","close":16030.0},{"date":"2020-11-09","close":15940.0},{"date":"2020-11-10","close":16500.0},{"date":"2020-11-11","close":16720.0},{"date":"2020-11-12","close":16505.0},{"date":"2020-11-13","close":16450.0},{"date":"2020-11-16","close":16615.0},{"date":"2020-11-17","close":17000.0},{"date":"2020-11-18","close":17010.0},{"date":"2020-11-19","close":17010.0},{"date":"2020-11-20","close":17135.0},{"date":"2020-11-23","close":16915.0},{"date":"2020-11-24","close":17100.0},{"date":"2020-11-25","close":17435.0},{"date":"2020-11-26","close":17205.0},{"date":"2020-11-27","close":17250.0},{"date":"2020-11-30","close":17200.0},{"date":"2020-12-01","close":17085.0},{"date":"2020-12-02","close":16970.0},{"date":"2020-12-03","close":16935.0},{"date":"2020-12-04","close":16740.0},{"date":"2020-12-07","close":16895.0},{"date":"2020-12-08","close":16855.0},{"date":"2020-12-09","close":16965.0},{"date":"2020-12-10","close":16970.0},{"date":"2020-12-11","close":16955.0},{"date":"2020-12-14","close":16960.0},{"date":"2020-12-15","close":16825.0},{"date":"2020-12-16","close":16950.0},{"date":"2020-12-17","close":16950.0},{"date":"2020-12-18","close":17135.0},{"date":"2020-12-21","close":17190.0},{"date":"2020-12-22","close":17175.0},{"date":"2020-12-23","close":17080.0},{"date":"2020-12-24","close":17025.0},{"date":"2020-12-28","close":17000.0},{"date":"2020-12-29","close":16950.0},{"date":"2020-12-30","close":16700.0},{"date":"2021-01-04","close":16915.0},{"date":"2021-01-05","close":16515.0},{"date":"2021-01-06","close":16650.0},{"date":"2021-01-07","close":17075.0},{"date":"2021-01-08","close":17295.0},{"date":"2021-01-11","close":17220.0},{"date":"2021-01-12","close":17225.0},{"date":"2021-01-13","close":17430.0},{"date":"2021-01-14","close":17350.0},{"date":"2021-01-15","close":17390.0},{"date":"2021-01-18","close":17200.0},{"date":"2021-01-19","close":17140.0},{"date":"2021-01-20","close":17255.0},{"date":"2021-01-21","close":17260.0},{"date":"2021-01-22","close":17150.0},{"date":"2021-01-25","close":17165.0},{"date":"2021-01-26","close":16980.0},{"date":"2021-01-27","close":16845.0},{"date":"2021-01-28","close":16670.0},{"date":"2021-01-29","close":17060.0},{"date":"2021-02-01","close":16670.0},{"date":"2021-02-02","close":16800.0},{"date":"2021-02-03","close":17035.0},{"date":"2021-02-04","close":17235.0},{"date":"2021-02-05","close":17465.0},{"date":"2021-02-08","close":17530.0},{"date":"2021-02-09","close":17515.0},{"date":"2021-02-10","close":17520.0},{"date":"2021-02-15","close":17490.0},{"date":"2021-02-16","close":17450.0},{"date":"2021-02-17","close":17560.0},{"date":"2021-02-18","close":17465.0},{"date":"2021-02-19","close":17325.0},{"date":"2021-02-22","close":17625.0},{"date":"2021-02-23","close":17810.0},{"date":"2021-02-24","close":17775.0},{"date":"2021-02-25","close":18170.0},{"date":"2021-02-26","close":18005.0},{"date":"2021-03-02","close":18240.0},{"date":"2021-03-03","close":18245.0},{"date":"2021-03-04","close":18310.0},{"date":"2021-03-05","close":18030.0},{"date":"2021-03-08","close":18645.0},{"date":"2021-03-09","close":18910.0},{"date":"2021-03-10","close":18910.0},{"date":"2021-03-11","close":19105.0},{"date":"2021-03-12","close":19025.0},{"date":"2021-03-15","close":19480.0},{"date":"2021-03-16","close":19610.0},{"date":"2021-03-17","close":19120.0},{"date":"2021-03-18","close":19220.0},{"date":"2021-03-19","close":19325.0},{"date":"2021-03-22","close":19110.0},{"date":"2021-03-23","close":19130.0},{"date":"2021-03-24","close":18880.0},{"date":"2021-03-25","close":18975.0},{"date":"2021-03-26","close":19235.0},{"date":"2021-03-29","close":19615.0},{"date":"2021-03-30","close":19720.0},{"date":"2021-03-31","close":19775.0},{"date":"2021-04-01","close":19605.0},{"date":"2021-04-02","close":19690.0},{"date":"2021-04-05","close":19700.0},{"date":"2021-04-06","close":19625.0},{"date":"2021-04-07","close":19505.0},{"date":"2021-04-08","close":19400.0},{"date":"2021-04-09","close":19370.0},{"date":"2021-04-12","close":19870.0},{"date":"2021-04-13","close":19975.0},{"date":"2021-04-14","close":19720.0},{"date":"2021-04-15","close":19755.0},{"date":"2021-04-16","close":19770.0},{"date":"2021-04-19","close":19815.0},{"date":"2021-04-20","close":19685.0},{"date":"2021-04-21","close":19540.0},{"date":"2021-04-22","close":19780.0},{"date":"2021-04-23","close":19615.0},{"date":"2021-04-26","close":19700.0},{"date":"2021-04-27","close":19640.0},{"date":"2021-04-28","close":19950.0},{"date":"2021-04-29","close":19775.0},{"date":"2021-04-30","close":19935.0},{"date":"2021-05-03","close":19940.0},{"date":"2021-05-04","close":20200.0},{"date":"2021-05-06","close":20420.0},{"date":"2021-05-07","close":20540.0},{"date":"2021-05-10","close":20520.0},{"date":"2021-05-11","close":20755.0},{"date":"2021-05-12","close":20560.0},{"date":"2021-05-13","close":20145.0},{"date":"2021-05-14","close":20510.0},{"date":"2021-05-17","close":20900.0},{"date":"2021-05-18","close":20850.0},{"date":"2021-05-20","close":20470.0},{"date":"2021-05-21","close":20420.0},{"date":"2021-05-24","close":20530.0},{"date":"2021-05-25","close":20455.0},{"date":"2021-05-26","close":20415.0},{"date":"2021-05-27","close":20390.0},{"date":"2021-05-28","close":20660.0},{"date":"2021-05-31","close":20695.0},{"date":"2021-06-01","close":20605.0},{"date":"2021-06-02","close":20760.0},{"date":"2021-06-03","close":20660.0},{"date":"2021-06-04","close":20720.0},{"date":"2021-06-07","close":20645.0},{"date":"2021-06-08","close":20555.0},{"date":"2021-06-09","close":20520.0},{"date":"2021-06-10","close":20405.0},{"date":"2021-06-11","close":20250.0},{"date":"2021-06-14","close":20380.0},{"date":"2021-06-15","close":20240.0},{"date":"2021-06-16","close":20175.0},{"date":"2021-06-17","close":20125.0},{"date":"2021-06-18","close":19960.0},{"date":"2021-06-21","close":19855.0},{"date":"2021-06-22","close":20205.0},{"date":"2021-06-23","close":20345.0},{"date":"2021-06-24","close":20345.0},{"date":"2021-06-25","close":20395.0},{"date":"2021-06-28","close":20415.0},{"date":"2021-06-29","close":20265.0},{"date":"2021-06-30","close":20100.0},{"date":"2021-07-01","close":20330.0},{"date":"2021-07-02","close":20575.0},{"date":"2021-07-05","close":20640.0},{"date":"2021-07-06","close":20620.0},{"date":"2021-07-07","close":20490.0},{"date":"2021-07-08","close":20600.0},{"date":"2021-07-09","close":20540.0},{"date":"2021-07-12","close":20760.0},{"date":"2021-07-13","close":20785.0},{"date":"2021-07-14","close":20690.0},{"date":"2021-07-15","close":20680.0},{"date":"2021-07-16","close":20630.0},{"date":"2021-07-19","close":20550.0},{"date":"2021-07-20","close":20275.0},{"date":"2021-07-21","close":20590.0},{"date":"2021-07-22","close":20760.0},{"date":"2021-07-23","close":20810.0},{"date":"2021-07-26","close":20835.0},{"date":"2021-07-27","close":20760.0},{"date":"2021-07-28","close":20850.0},{"date":"2021-07-29","close":20920.0},{"date":"2021-07-30","close":20930.0},{"date":"2021-08-02","close":20885.0},{"date":"2021-08-03","close":20725.0},{"date":"2021-08-04","close":20740.0},{"date":"2021-08-05","close":20620.0},{"date":"2021-08-06","close":20590.0},{"date":"2021-08-09","close":20755.0},{"date":"2021-08-10","close":20815.0},{"date":"2021-08-11","close":20965.0},{"date":"2021-08-12","close":21395.0},{"date":"2021-08-13","close":21370.0},{"date":"2021-08-17","close":21580.0},{"date":"2021-08-18","close":21390.0},{"date":"2021-08-19","close":21210.0},{"date":"2021-08-20","close":21130.0},{"date":"2021-08-23","close":21215.0},{"date":"2021-08-24","close":21195.0},{"date":"2021-08-25","close":21200.0},{"date":"2021-08-26","close":21440.0},{"date":"2021-08-27","close":21410.0},{"date":"2021-08-30","close":21410.0},{"date":"2021-08-31","close":21335.0},{"date":"2021-09-01","close":21255.0},{"date":"2021-09-02","close":21200.0},{"date":"2021-09-03","close":21355.0},{"date":"2021-09-06","close":21140.0},{"date":"2021-09-07","close":21190.0},{"date":"2021-09-08","close":20900.0},{"date":"2021-09-09","close":21010.0},{"date":"2021-09-10","close":20965.0},{"date":"2021-09-13","close":20935.0},{"date":"2021-09-14","close":20940.0},{"date":"2021-09-15","close":20725.0},{"date":"2021-09-16","close":20785.0},{"date":"2021-09-17","close":20875.0},{"date":"2021-09-23","close":20545.0},{"date":"2021-09-24","close":20700.0},{"date":"2021-09-27","close":20885.0},{"date":"2021-09-28","close":20885.0},{"date":"2021-09-29","close":20705.0},{"date":"2021-09-30","close":20880.0},{"date":"2021-10-01","close":20390.0},{"date":"2021-10-05","close":20435.0},{"date":"2021-10-06","close":20635.0},{"date":"2021-10-07","close":20975.0},{"date":"2021-10-08","close":21065.0},{"date":"2021-10-12","close":20995.0},{"date":"2021-10-13","close":20845.0},{"date":"2021-10-14","close":20890.0},{"date":"2021-10-15","close":21105.0},{"date":"2021-10-18","close":21345.0},{"date":"2021-10-19","close":21325.0},{"date":"2021-10-20","close":21310.0},{"date":"2021-10-21","close":21400.0},{"date":"2021-10-22","close":21415.0},{"date":"2021-10-25","close":21335.0},{"date":"2021-10-26","close":21435.0},{"date":"2021-10-27","close":21310.0},{"date":"2021-10-28","close":21210.0},{"date":"2021-10-29","close":21210.0},{"date":"2021-11-01","close":21435.0},{"date":"2021-11-02","close":21590.0},{"date":"2021-11-03","close":21595.0},{"date":"2021-11-04","close":21650.0},{"date":"2021-11-05","close":21800.0},{"date":"2021-11-08","close":21915.0},{"date":"2021-11-09","close":21970.0},{"date":"2021-11-10","close":22145.0},{"date":"2021-11-11","close":21970.0},{"date":"2021-11-12","close":21905.0},{"date":"2021-11-15","close":22145.0},{"date":"2021-11-16","close":22085.0},{"date":"2021-11-17","close":22140.0},{"date":"2021-11-18","close":22000.0},{"date":"2021-11-19","close":21985.0},{"date":"2021-11-22","close":21875.0},{"date":"2021-11-23","close":21900.0},{"date":"2021-11-24","close":21970.0},{"date":"2021-11-25","close":22075.0},{"date":"2021-11-26","close":21950.0},{"date":"2021-11-29","close":21585.0},{"date":"2021-11-30","close":21420.0},{"date":"2021-12-01","close":20990.0},{"date":"2021-12-02","close":20620.0},{"date":"2021-12-03","close":21055.0},{"date":"2021-12-06","close":21295.0},{"date":"2021-12-07","close":21430.0},{"date":"2021-12-08","close":21495.0},{"date":"2021-12-09","close":21490.0},{"date":"2021-12-10","close":21515.0},{"date":"2021-12-13","close":21760.0},{"date":"2021-12-14","close":21630.0},{"date":"2021-12-15","close":21440.0},{"date":"2021-12-16","close":21520.0},{"date":"2021-12-17","close":21620.0},{"date":"2021-12-20","close":21145.0},{"date":"2021-12-21","close":21060.0},{"date":"2021-12-22","close":21250.0},{"date":"2021-12-23","close":21295.0},{"date":"2021-12-24","close":21620.0},{"date":"2021-12-27","close":21595.0},{"date":"2021-12-28","close":21805.0},{"date":"2021-12-29","close":21950.0},{"date":"2021-12-30","close":22000.0},{"date":"2022-01-03","close":22115.0},{"date":"2022-01-04","close":21995.0},{"date":"2022-01-05","close":22280.0},{"date":"2022-01-06","close":22125.0},{"date":"2022-01-07","close":22380.0},{"date":"2022-01-10","close":22380.0},{"date":"2022-01-11","close":22040.0},{"date":"2022-01-12","close":22160.0},{"date":"2022-01-13","close":22095.0},{"date":"2022-01-14","close":22155.0},{"date":"2022-01-17","close":22070.0},{"date":"2022-01-18","close":21900.0},{"date":"2022-01-19","close":21705.0},{"date":"2022-01-20","close":21685.0},{"date":"2022-01-21","close":21285.0},{"date":"2022-01-24","close":21275.0},{"date":"2022-01-25","close":21145.0},{"date":"2022-01-26","close":21220.0},{"date":"2022-01-27","close":20820.0},{"date":"2022-01-28","close":21035.0},{"date":"2022-02-03","close":21415.0},{"date":"2022-02-04","close":21360.0},{"date":"2022-02-07","close":21055.0},{"date":"2022-02-08","close":20940.0},{"date":"2022-02-09","close":21200.0},{"date":"2022-02-10","close":21360.0},{"date":"2022-02-11","close":21010.0},{"date":"2022-02-14","close":20845.0},{"date":"2022-02-15","close":20715.0},{"date":"2022-02-16","close":21035.0},{"date":"2022-02-17","close":21070.0},{"date":"2022-02-18","close":20870.0},{"date":"2022-02-21","close":20425.0},{"date":"2022-02-22","close":20250.0},{"date":"2022-02-23","close":20370.0},{"date":"2022-02-24","close":19645.0},{"date":"2022-02-25","close":20335.0},{"date":"2022-02-28","close":20340.0},{"date":"2022-03-02","close":20720.0},{"date":"2022-03-03","close":21145.0},{"date":"2022-03-04","close":21200.0},{"date":"2022-03-07","close":21400.0},{"date":"2022-03-08","close":20965.0},{"date":"2022-03-10","close":21210.0},{"date":"2022-03-11","close":21180.0},{"date":"2022-03-14","close":21315.0},{"date":"2022-03-15","close":21355.0},{"date":"2022-03-16","close":21580.0},{"date":"2022-03-17","close":21520.0},{"date":"2022-03-18","close":21615.0},{"date":"2022-03-21","close":21675.0},{"date":"2022-03-22","close":21880.0},{"date":"2022-03-23","close":21870.0},{"date":"2022-03-24","close":21835.0},{"date":"2022-03-25","close":22000.0},{"date":"2022-03-28","close":22095.0},{"date":"2022-03-29","close":22100.0},{"date":"2022-03-30","close":22180.0},{"date":"2022-03-31","close":22135.0},{"date":"2022-04-01","close":21815.0},{"date":"2022-04-04","close":21745.0},{"date":"2022-04-05","close":21645.0},{"date":"2022-04-06","close":21335.0},{"date":"2022-04-07","close":21275.0},{"date":"2022-04-08","close":21485.0},{"date":"2022-04-11","close":21375.0},{"date":"2022-04-12","close":21340.0},{"date":"2022-04-13","close":21355.0},{"date":"2022-04-14","close":21345.0},{"date":"2022-04-15","close":21360.0},{"date":"2022-04-18","close":21445.0},{"date":"2022-04-19","close":21515.0},{"date":"2022-04-20","close":21875.0},{"date":"2022-04-21","close":22050.0},{"date":"2022-04-22","close":21905.0},{"date":"2022-04-25","close":21210.0},{"date":"2022-04-26","close":21540.0},{"date":"2022-04-27","close":21315.0},{"date":"2022-04-28","close":21430.0},{"date":"2022-04-29","close":21585.0},{"date":"2022-05-02","close":21070.0},{"date":"2022-05-03","close":21075.0},{"date":"2022-05-04","close":21220.0},{"date":"2022-05-06","close":21315.0},{"date":"2022-05-09","close":21145.0},{"date":"2022-05-10","close":20920.0},{"date":"2022-05-11","close":20690.0},{"date":"2022-05-12","close":20590.0},{"date":"2022-05-13","close":20620.0},{"date":"2022-05-16","close":20750.0},{"date":"2022-05-17","close":20735.0},{"date":"2022-05-18","close":21030.0},{"date":"2022-05-19","close":20455.0},{"date":"2022-05-20","close":20330.0},{"date":"2022-05-23","close":20080.0},{"date":"2022-05-24","close":20000.0},{"date":"2022-05-25","close":20070.0},{"date":"2022-05-26","close":20220.0},{"date":"2022-05-27","close":20490.0},{"date":"2022-05-30","close":20750.0},{"date":"2022-05-31","close":20605.0},{"date":"2022-06-02","close":20550.0},{"date":"2022-06-03","close":20635.0},{"date":"2022-06-07","close":20890.0},{"date":"2022-06-08","close":21190.0},{"date":"2022-06-09","close":20835.0},{"date":"2022-06-10","close":20590.0},{"date":"2022-06-13","close":20050.0},{"date":"2022-06-14","close":19825.0},{"date":"2022-06-15","close":19805.0},{"date":"2022-06-16","close":19865.0},{"date":"2022-06-17","close":19285.0},{"date":"2022-06-20","close":19250.0},{"date":"2022-06-21","close":19285.0},{"date":"2022-06-22","close":19400.0},{"date":"2022-06-23","close":19645.0},{"date":"2022-06-24","close":19685.0},{"date":"2022-06-27","close":20100.0},{"date":"2022-06-28","close":19965.0},{"date":"2022-06-29","close":19870.0},{"date":"2022-06-30","close":19645.0},{"date":"2022-07-01","close":19645.0},{"date":"2022-07-04","close":19835.0},{"date":"2022-07-05","close":20065.0},{"date":"2022-07-06","close":19785.0},{"date":"2022-07-07","close":19895.0},{"date":"2022-07-08","close":20055.0},{"date":"2022-07-11","close":19915.0},{"date":"2022-07-12","close":20005.0},{"date":"2022-07-13","close":19870.0},{"date":"2022-07-14","close":19695.0},{"date":"2022-07-15","close":19820.0},{"date":"2022-07-18","close":20115.0},{"date":"2022-07-19","close":19880.0},{"date":"2022-07-20","close":20670.0},{"date":"2022-07-21","close":20645.0},{"date":"2022-07-22","close":20740.0},{"date":"2022-07-25","close":20740.0},{"date":"2022-07-26","close":20745.0},{"date":"2022-07-27","close":20835.0},{"date":"2022-07-28","close":20885.0},{"date":"2022-07-29","close":21390.0},{"date":"2022-08-01","close":21740.0},{"date":"2022-08-02","close":21640.0},{"date":"2022-08-03","close":21625.0},{"date":"2022-08-04","close":21755.0},{"date":"2022-08-05","close":21715.0},{"date":"2022-08-08","close":21860.0},{"date":"2022-08-09","close":21935.0},{"date":"2022-08-10","close":21885.0},{"date":"2022-08-11","close":22320.0},{"date":"2022-08-12","close":22320.0},{"date":"2022-08-16","close":22700.0},{"date":"2022-08-17","close":22975.0},{"date":"2022-08-18","close":23000.0},{"date":"2022-08-19","close":23070.0},{"date":"2022-08-22","close":22935.0},{"date":"2022-08-23","close":22745.0},{"date":"2022-08-24","close":22640.0},{"date":"2022-08-25","close":22885.0},{"date":"2022-08-26","close":22790.0},{"date":"2022-08-29","close":22290.0},{"date":"2022-08-30","close":22440.0},{"date":"2022-08-31","close":21990.0},{"date":"2022-09-01","close":21665.0},{"date":"2022-09-02","close":21980.0},{"date":"2022-09-05","close":21975.0},{"date":"2022-09-06","close":22155.0},{"date":"2022-09-07","close":22135.0},{"date":"2022-09-08","close":22620.0},{"date":"2022-09-13","close":22880.0},{"date":"2022-09-14","close":22280.0},{"date":"2022-09-15","close":22255.0},{"date":"2022-09-16","close":21915.0},{"date":"2022-09-19","close":21620.0},{"date":"2022-09-20","close":21970.0},{"date":"2022-09-21","close":21730.0},{"date":"2022-09-22","close":21575.0},{"date":"2022-09-23","close":21180.0},{"date":"2022-09-26","close":21155.0},{"date":"2022-09-27","close":21125.0},{"date":"2022-09-28","close":21000.0},{"date":"2022-09-29","close":21320.0},{"date":"2022-09-30","close":21090.0},{"date":"2022-10-04","close":21500.0},{"date":"2022-10-05","close":21595.0},{"date":"2022-10-06","close":21520.0},{"date":"2022-10-07","close":21315.0},{"date":"2022-10-11","close":21330.0},{"date":"2022-10-12","close":21395.0},{"date":"2022-10-13","close":21230.0},{"date":"2022-10-14","close":21715.0},{"date":"2022-10-17","close":21380.0},{"date":"2022-10-18","close":21820.0},{"date":"2022-10-19","close":22170.0},{"date":"2022-10-20","close":21975.0},{"date":"2022-10-21","close":21630.0},{"date":"2022-10-24","close":22345.0},{"date":"2022-10-25","close":22570.0},{"date":"2022-10-26","close":22360.0},{"date":"2022-10-27","close":22595.0},{"date":"2022-10-28","close":22800.0},{"date":"2022-10-31","close":23490.0},{"date":"2022-11-01","close":23435.0},{"date":"2022-11-02","close":23320.0},{"date":"2022-11-03","close":22985.0},{"date":"2022-11-04","close":23085.0},{"date":"2022-11-07","close":23185.0},{"date":"2022-11-08","close":23050.0},{"date":"2022-11-09","close":22900.0},{"date":"2022-11-10","close":22855.0},{"date":"2022-11-11","close":22965.0},{"date":"2022-11-14","close":22840.0},{"date":"2022-11-15","close":22740.0},{"date":"2022-11-16","close":22985.0},{"date":"2022-11-17","close":23155.0},{"date":"2022-11-18","close":23010.0},{"date":"2022-11-21","close":23380.0},{"date":"2022-11-22","close":23540.0},{"date":"2022-11-23","close":23650.0},{"date":"2022-11-24","close":23270.0},{"date":"2022-11-25","close":23325.0},{"date":"2022-11-28","close":23435.0},{"date":"2022-11-29","close":23040.0},{"date":"2022-11-30","close":22965.0},{"date":"2022-12-01","close":23065.0},{"date":"2022-12-02","close":22880.0},{"date":"2022-12-05","close":22940.0},{"date":"2022-12-06","close":22955.0},{"date":"2022-12-07","close":22820.0},{"date":"2022-12-08","close":22725.0},{"date":"2022-12-09","close":22580.0},{"date":"2022-12-12","close":22420.0},{"date":"2022-12-13","close":22740.0},{"date":"2022-12-14","close":22855.0},{"date":"2022-12-15","close":22795.0},{"date":"2022-12-16","close":22365.0},{"date":"2022-12-19","close":22195.0},{"date":"2022-12-20","close":21685.0},{"date":"2022-12-21","close":21810.0},{"date":"2022-12-22","close":22120.0},{"date":"2022-12-23","close":21885.0},{"date":"2022-12-26","close":21895.0},{"date":"2022-12-27","close":21905.0},{"date":"2022-12-28","close":21745.0},{"date":"2022-12-29","close":21450.0},{"date":"2023-01-02","close":21805.0},{"date":"2023-01-03","close":21825.0},{"date":"2023-01-04","close":21825.0},{"date":"2023-01-05","close":21970.0},{"date":"2023-01-06","close":21685.0},{"date":"2023-01-09","close":21970.0},{"date":"2023-01-10","close":21770.0},{"date":"2023-01-11","close":21980.0},{"date":"2023-01-12","close":22210.0},{"date":"2023-01-13","close":22195.0},{"date":"2023-01-16","close":21980.0},{"date":"2023-01-17","close":22085.0},{"date":"2023-01-18","close":22095.0},{"date":"2023-01-19","close":21425.0},{"date":"2023-01-20","close":21095.0},{"date":"2023-01-25","close":21580.0},{"date":"2023-01-26","close":21610.0},{"date":"2023-01-27","close":21585.0},{"date":"2023-01-30","close":21455.0},{"date":"2023-01-31","close":21535.0},{"date":"2023-02-01","close":21735.0},{"date":"2023-02-02","close":21820.0},{"date":"2023-02-03","close":21950.0},{"date":"2023-02-06","close":22325.0},{"date":"2023-02-07","close":22535.0},{"date":"2023-02-08","close":22535.0},{"date":"2023-02-09","close":22560.0},{"date":"2023-02-10","close":22345.0},{"date":"2023-02-13","close":22630.0},{"date":"2023-02-14","close":22755.0},{"date":"2023-02-15","close":22895.0},{"date":"2023-02-16","close":23200.0},{"date":"2023-02-17","close":23020.0},{"date":"2023-02-20","close":23255.0},{"date":"2023-02-21","close":23130.0},{"date":"2023-02-22","close":22835.0},{"date":"2023-02-23","close":22690.0},{"date":"2023-02-24","close":22805.0},{"date":"2023-02-27","close":23090.0},{"date":"2023-02-28","close":23330.0},{"date":"2023-03-02","close":23075.0},{"date":"2023-03-03","close":23195.0},{"date":"2023-03-06","close":23370.0},{"date":"2023-03-07","close":23415.0},{"date":"2023-03-08","close":23450.0},{"date":"2023-03-09","close":23500.0},{"date":"2023-03-10","close":23095.0},{"date":"2023-03-13","close":22750.0},{"date":"2023-03-14","close":22365.0},{"date":"2023-03-15","close":22490.0},{"date":"2023-03-16","close":22105.0},{"date":"2023-03-17","close":22275.0},{"date":"2023-03-20","close":21935.0},{"date":"2023-03-21","close":22350.0},{"date":"2023-03-22","close":22430.0},{"date":"2023-03-23","close":21745.0},{"date":"2023-03-24","close":21680.0},{"date":"2023-03-27","close":22070.0},{"date":"2023-03-28","close":22110.0},{"date":"2023-03-29","close":22410.0},{"date":"2023-03-30","close":22530.0},{"date":"2023-03-31","close":22670.0},{"date":"2023-04-03","close":23125.0},{"date":"2023-04-04","close":23240.0},{"date":"2023-04-05","close":22620.0},{"date":"2023-04-06","close":22400.0},{"date":"2023-04-07","close":22375.0},{"date":"2023-04-10","close":22505.0},{"date":"2023-04-11","close":22745.0},{"date":"2023-04-12","close":22825.0},{"date":"2023-04-13","close":22665.0},{"date":"2023-04-14","close":22510.0},{"date":"2023-04-17","close":22810.0},{"date":"2023-04-18","close":23120.0},{"date":"2023-04-19","close":23175.0},{"date":"2023-04-20","close":23140.0},{"date":"2023-04-21","close":23355.0},{"date":"2023-04-24","close":23240.0},{"date":"2023-04-25","close":23375.0},{"date":"2023-04-26","close":23100.0},{"date":"2023-04-27","close":22710.0},{"date":"2023-04-28","close":23095.0},{"date":"2023-05-02","close":23455.0},{"date":"2023-05-03","close":23160.0},{"date":"2023-05-04","close":22800.0},{"date":"2023-05-08","close":22800.0},{"date":"2023-05-09","close":22775.0},{"date":"2023-05-10","close":22870.0},{"date":"2023-05-11","close":22835.0},{"date":"2023-05-12","close":22810.0},{"date":"2023-05-15","close":22935.0},{"date":"2023-05-16","close":22920.0},{"date":"2023-05-17","close":22790.0},{"date":"2023-05-18","close":22990.0},{"date":"2023-05-19","close":23025.0},{"date":"2023-05-22","close":22770.0},{"date":"2023-05-23","close":22820.0},{"date":"2023-05-24","close":22495.0},{"date":"2023-05-25","close":22605.0},{"date":"2023-05-26","close":22470.0},{"date":"2023-05-30","close":22605.0},{"date":"2023-05-31","close":22570.0},{"date":"2023-06-01","close":22255.0},{"date":"2023-06-02","close":22280.0},{"date":"2023-06-05","close":22930.0},{"date":"2023-06-07","close":22880.0},{"date":"2023-06-08","close":23185.0},{"date":"2023-06-09","close":22900.0},{"date":"2023-06-12","close":22980.0},{"date":"2023-06-13","close":22865.0},{"date":"2023-06-14","close":23100.0},{"date":"2023-06-15","close":23100.0},{"date":"2023-06-16","close":23330.0},{"date":"2023-06-19","close":23370.0},{"date":"2023-06-20","close":23355.0},{"date":"2023-06-21","close":23355.0},{"date":"2023-06-22","close":23615.0},{"date":"2023-06-23","close":23465.0},{"date":"2023-06-26","close":23540.0},{"date":"2023-06-27","close":23570.0},{"date":"2023-06-28","close":23895.0},{"date":"2023-06-29","close":24090.0},{"date":"2023-06-30","close":24470.0},{"date":"2023-07-03","close":24355.0},{"date":"2023-07-04","close":24250.0},{"date":"2023-07-05","close":24160.0},{"date":"2023-07-06","close":24140.0},{"date":"2023-07-07","close":24030.0},{"date":"2023-07-10","close":23970.0},{"date":"2023-07-11","close":24325.0},{"date":"2023-07-12","close":24485.0},{"date":"2023-07-13","close":24115.0},{"date":"2023-07-14","close":23960.0},{"date":"2023-07-17","close":23850.0},{"date":"2023-07-18","close":23860.0},{"date":"2023-07-19","close":24120.0},{"date":"2023-07-20","close":24175.0},{"date":"2023-07-21","close":24545.0},{"date":"2023-07-24","close":24350.0},{"date":"2023-07-25","close":24425.0},{"date":"2023-07-26","close":24380.0},{"date":"2023-07-27","close":24520.0},{"date":"2023-07-28","close":24300.0},{"date":"2023-07-31","close":24535.0},{"date":"2023-08-01","close":24680.0},{"date":"2023-08-02","close":24890.0},{"date":"2023-08-03","close":24760.0},{"date":"2023-08-04","close":24890.0},{"date":"2023-08-07","close":24575.0},{"date":"2023-08-08","close":25035.0},{"date":"2023-08-09","close":25025.0},{"date":"2023-08-10","close":25080.0},{"date":"2023-08-11","close":25065.0},{"date":"2023-08-14","close":25165.0},{"date":"2023-08-16","close":25045.0},{"date":"2023-08-17","close":24985.0},{"date":"2023-08-18","close":24595.0},{"date":"2023-08-21","close":24800.0},{"date":"2023-08-22","close":24550.0},{"date":"2023-08-23","close":24680.0},{"date":"2023-08-24","close":24745.0},{"date":"2023-08-25","close":24325.0},{"date":"2023-08-28","close":24430.0},{"date":"2023-08-29","close":24580.0},{"date":"2023-08-30","close":24880.0},{"date":"2023-08-31","close":25100.0},{"date":"2023-09-01","close":24665.0},{"date":"2023-09-04","close":24865.0},{"date":"2023-09-05","close":25015.0},{"date":"2023-09-06","close":24690.0},{"date":"2023-09-07","close":24635.0},{"date":"2023-09-08","close":24510.0},{"date":"2023-09-11","close":24515.0},{"date":"2023-09-12","close":24305.0},{"date":"2023-09-13","close":24170.0},{"date":"2023-09-14","close":24140.0},{"date":"2023-09-15","close":24295.0},{"date":"2023-09-18","close":24175.0},{"date":"2023-09-19","close":24105.0},{"date":"2023-09-20","close":24150.0},{"date":"2023-09-21","close":24215.0},{"date":"2023-09-22","close":23880.0},{"date":"2023-09-25","close":23805.0},{"date":"2023-09-26","close":23950.0},{"date":"2023-09-27","close":23625.0},{"date":"2023-10-04","close":23545.0},{"date":"2023-10-05","close":23425.0},{"date":"2023-10-06","close":23250.0},{"date":"2023-10-10","close":24075.0},{"date":"2023-10-11","close":23920.0},{"date":"2023-10-12","close":24255.0},{"date":"2023-10-13","close":24035.0},{"date":"2023-10-16","close":24050.0},{"date":"2023-10-17","close":24170.0},{"date":"2023-10-18","close":24220.0},{"date":"2023-10-19","close":23655.0},{"date":"2023-10-20","close":23420.0},{"date":"2023-10-23","close":23320.0},{"date":"2023-10-24","close":22960.0},{"date":"2023-10-25","close":23125.0},{"date":"2023-10-26","close":22980.0},{"date":"2023-10-27","close":23060.0},{"date":"2023-10-30","close":22760.0},{"date":"2023-10-31","close":22790.0},{"date":"2023-11-01","close":23220.0},{"date":"2023-11-02","close":23155.0},{"date":"2023-11-03","close":23240.0},{"date":"2023-11-06","close":22845.0},{"date":"2023-11-07","close":23015.0},{"date":"2023-11-08","close":22915.0},{"date":"2023-11-09","close":23105.0},{"date":"2023-11-10","close":23065.0},{"date":"2023-11-13","close":23390.0},{"date":"2023-11-14","close":23605.0},{"date":"2023-11-15","close":23750.0},{"date":"2023-11-16","close":23680.0},{"date":"2023-11-17","close":23525.0},{"date":"2023-11-20","close":23675.0},{"date":"2023-11-21","close":23795.0},{"date":"2023-11-22","close":23925.0},{"date":"2023-11-23","close":23975.0},{"date":"2023-11-24","close":23990.0},{"date":"2023-11-27","close":24050.0},{"date":"2023-11-28","close":23900.0},{"date":"2023-11-29","close":23685.0},{"date":"2023-11-30","close":23710.0},{"date":"2023-12-01","close":24170.0},{"date":"2023-12-04","close":24460.0},{"date":"2023-12-05","close":24625.0},{"date":"2023-12-06","close":24660.0},{"date":"2023-12-07","close":24890.0},{"date":"2023-12-08","close":24570.0},{"date":"2023-12-11","close":24780.0},{"date":"2023-12-12","close":25085.0},{"date":"2023-12-13","close":25205.0},{"date":"2023-12-14","close":25080.0},{"date":"2023-12-15","close":25395.0},{"date":"2023-12-18","close":25365.0},{"date":"2023-12-19","close":25500.0},{"date":"2023-12-20","close":25520.0},{"date":"2023-12-21","close":25365.0},{"date":"2023-12-22","close":25380.0},{"date":"2023-12-26","close":25550.0},{"date":"2023-12-27","close":25725.0},{"date":"2023-12-28","close":25765.0},{"date":"2024-01-02","close":25685.0},{"date":"2024-01-03","close":25665.0},{"date":"2024-01-04","close":25265.0},{"date":"2024-01-05","close":25390.0},{"date":"2024-01-08","close":25550.0},{"date":"2024-01-09","close":25545.0},{"date":"2024-01-10","close":25590.0},{"date":"2024-01-11","close":25770.0},{"date":"2024-01-12","close":25620.0},{"date":"2024-01-15","close":25685.0},{"date":"2024-01-16","close":25890.0},{"date":"2024-01-17","close":25895.0},{"date":"2024-01-18","close":25605.0},{"date":"2024-01-19","close":25995.0},{"date":"2024-01-22","close":26265.0},{"date":"2024-01-23","close":26330.0},{"date":"2024-01-24","close":26430.0},{"date":"2024-01-25","close":26195.0},{"date":"2024-01-26","close":26205.0},{"date":"2024-01-29","close":26395.0},{"date":"2024-01-30","close":26440.0},{"date":"2024-01-31","close":26335.0},{"date":"2024-02-01","close":26095.0},{"date":"2024-02-02","close":26555.0},{"date":"2024-02-05","close":26715.0},{"date":"2024-02-06","close":26575.0},{"date":"2024-02-07","close":26695.0},{"date":"2024-02-08","close":26855.0},{"date":"2024-02-13","close":26925.0},{"date":"2024-02-14","close":26825.0},{"date":"2024-02-15","close":27245.0},{"date":"2024-02-16","close":27440.0},{"date":"2024-02-19","close":27320.0},{"date":"2024-02-20","close":27415.0},{"date":"2024-02-21","close":27295.0},{"date":"2024-02-22","close":27525.0},{"date":"2024-02-23","close":27600.0},{"date":"2024-02-26","close":27760.0},{"date":"2024-02-27","close":27725.0},{"date":"2024-02-28","close":27825.0},{"date":"2024-02-29","close":27805.0},{"date":"2024-03-04","close":27950.0},{"date":"2024-03-05","close":28210.0},{"date":"2024-03-06","close":28065.0},{"date":"2024-03-07","close":27990.0},{"date":"2024-03-08","close":28125.0},{"date":"2024-03-11","close":27680.0},{"date":"2024-03-12","close":27770.0},{"date":"2024-03-13","close":27815.0},{"date":"2024-03-14","close":28050.0},{"date":"2024-03-15","close":28135.0},{"date":"2024-03-18","close":28340.0},{"date":"2024-03-19","close":28415.0},{"date":"2024-03-20","close":28635.0},{"date":"2024-03-21","close":28735.0},{"date":"2024-03-22","close":29305.0},{"date":"2024-03-25","close":29225.0},{"date":"2024-03-26","close":29000.0},{"date":"2024-03-27","close":29195.0},{"date":"2024-03-28","close":29505.0},{"date":"2024-03-29","close":29500.0},{"date":"2024-04-01","close":29715.0},{"date":"2024-04-02","close":29400.0},{"date":"2024-04-03","close":29145.0},{"date":"2024-04-04","close":29370.0},{"date":"2024-04-05","close":29235.0},{"date":"2024-04-08","close":29600.0},{"date":"2024-04-09","close":29505.0},{"date":"2024-04-11","close":29385.0},{"date":"2024-04-12","close":29710.0},{"date":"2024-04-15","close":29640.0},{"date":"2024-04-16","close":29560.0},{"date":"2024-04-17","close":29280.0},{"date":"2024-04-18","close":28955.0},{"date":"2024-04-19","close":28685.0},{"date":"2024-04-22","close":28940.0},{"date":"2024-04-23","close":29090.0},{"date":"2024-04-24","close":29295.0},{"date":"2024-04-25","close":28940.0},{"date":"2024-04-26","close":29420.0},{"date":"2024-04-29","close":29485.0},{"date":"2024-04-30","close":29545.0},{"date":"2024-05-02","close":29155.0},{"date":"2024-05-03","close":28950.0},{"date":"2024-05-07","close":29240.0},{"date":"2024-05-08","close":29405.0},{"date":"2024-05-09","close":29560.0},{"date":"2024-05-10","close":29930.0},{"date":"2024-05-13","close":29950.0},{"date":"2024-05-14","close":29765.0},{"date":"2024-05-16","close":29500.0},{"date":"2024-05-17","close":29410.0},{"date":"2024-05-20","close":29480.0},{"date":"2024-05-21","close":29760.0},{"date":"2024-05-22","close":29590.0},{"date":"2024-05-23","close":29750.0},{"date":"2024-05-24","close":29475.0},{"date":"2024-05-27","close":29510.0},{"date":"2024-05-28","close":29285.0},{"date":"2024-05-29","close":29015.0},{"date":"2024-05-30","close":28820.0},{"date":"2024-05-31","close":29190.0},{"date":"2024-06-03","close":29455.0},{"date":"2024-06-04","close":29115.0},{"date":"2024-06-05","close":28935.0},{"date":"2024-06-07","close":28890.0},{"date":"2024-06-10","close":29200.0},{"date":"2024-06-11","close":29255.0},{"date":"2024-06-12","close":29190.0},{"date":"2024-06-13","close":29305.0},{"date":"2024-06-14","close":29175.0},{"date":"2024-06-17","close":28910.0},{"date":"2024-06-18","close":29225.0},{"date":"2024-06-19","close":29415.0},{"date":"2024-06-20","close":29610.0},{"date":"2024-06-21","close":29575.0},{"date":"2024-06-24","close":29535.0},{"date":"2024-06-25","close":29615.0},{"date":"2024-06-26","close":29415.0},{"date":"2024-06-27","close":29280.0},{"date":"2024-06-28","close":29275.0},{"date":"2024-07-01","close":29270.0},{"date":"2024-07-02","close":29060.0},{"date":"2024-07-03","close":29215.0},{"date":"2024-07-04","close":29220.0},{"date":"2024-07-05","close":29155.0},{"date":"2024-07-08","close":28990.0},{"date":"2024-07-09","close":29155.0},{"date":"2024-07-10","close":29005.0},{"date":"2024-07-11","close":29115.0},{"date":"2024-07-12","close":29665.0},{"date":"2024-07-15","close":29830.0},{"date":"2024-07-16","close":30060.0},{"date":"2024-07-17","close":30660.0},{"date":"2024-07-18","close":30495.0},{"date":"2024-07-19","close":30375.0},{"date":"2024-07-22","close":30150.0},{"date":"2024-07-23","close":30205.0},{"date":"2024-07-24","close":29990.0},{"date":"2024-07-25","close":29715.0},{"date":"2024-07-26","close":29930.0},{"date":"2024-07-29","close":30415.0},{"date":"2024-07-30","close":30250.0},{"date":"2024-07-31","close":30505.0},{"date":"2024-08-01","close":30390.0},{"date":"2024-08-02","close":29515.0},{"date":"2024-08-05","close":28300.0},{"date":"2024-08-06","close":29145.0},{"date":"2024-08-07","close":29295.0},{"date":"2024-08-08","close":28960.0},{"date":"2024-08-09","close":29445.0},{"date":"2024-08-12","close":29630.0},{"date":"2024-08-13","close":29370.0},{"date":"2024-08-14","close":29550.0},{"date":"2024-08-16","close":29930.0},{"date":"2024-08-19","close":29325.0},{"date":"2024-08-20","close":29465.0},{"date":"2024-08-21","close":29450.0},{"date":"2024-08-22","close":29645.0},{"date":"2024-08-23","close":29825.0},{"date":"2024-08-26","close":29715.0},{"date":"2024-08-27","close":29830.0},{"date":"2024-08-28","close":30000.0},{"date":"2024-08-29","close":29640.0},{"date":"2024-08-30","close":30180.0},{"date":"2024-09-02","close":30490.0},{"date":"2024-09-03","close":30575.0},{"date":"2024-09-04","close":29790.0},{"date":"2024-09-05","close":29675.0},{"date":"2024-09-06","close":29210.0},{"date":"2024-09-09","close":29255.0},{"date":"2024-09-10","close":29715.0},{"date":"2024-09-11","close":29705.0},{"date":"2024-09-12","close":29815.0},{"date":"2024-09-13","close":29695.0},{"date":"2024-09-19","close":30725.0},{"date":"2024-09-20","close":30895.0},{"date":"2024-09-23","close":30835.0},{"date":"2024-09-24","close":30910.0},{"date":"2024-09-25","close":30990.0},{"date":"2024-09-26","close":31140.0},{"date":"2024-09-27","close":30820.0},{"date":"2024-09-30","close":30505.0},{"date":"2024-10-02","close":31005.0},{"date":"2024-10-04","close":31140.0},{"date":"2024-10-07","close":31610.0},{"date":"2024-10-08","close":31675.0},{"date":"2024-10-10","close":32025.0},{"date":"2024-10-11","close":31740.0},{"date":"2024-10-14","close":32550.0},{"date":"2024-10-15","close":32930.0},{"date":"2024-10-16","close":32600.0},{"date":"2024-10-17","close":33095.0},{"date":"2024-10-18","close":33000.0},{"date":"2024-10-21","close":33230.0},{"date":"2024-10-22","close":33040.0},{"date":"2024-10-23","close":32880.0},{"date":"2024-10-24","close":32810.0},{"date":"2024-10-25","close":32760.0},{"date":"2024-10-28","close":32705.0},{"date":"2024-10-29","close":32830.0},{"date":"2024-10-30","close":32590.0},{"date":"2024-10-31","close":32255.0},{"date":"2024-11-01","close":32020.0},{"date":"2024-11-04","close":32040.0},{"date":"2024-11-05","close":32020.0},{"date":"2024-11-06","close":33005.0},{"date":"2024-11-07","close":34370.0},{"date":"2024-11-08","close":33985.0},{"date":"2024-11-11","close":34455.0},{"date":"2024-11-12","close":34815.0},{"date":"2024-11-13","close":34545.0},{"date":"2024-11-14","close":34615.0},{"date":"2024-11-15","close":33765.0},{"date":"2024-11-18","close":33760.0},{"date":"2024-11-19","close":33540.0},{"date":"2024-11-20","close":33555.0},{"date":"2024-11-21","close":33555.0},{"date":"2024-11-22","close":34265.0},{"date":"2024-11-25","close":34670.0},{"date":"2024-11-26","close":34785.0},{"date":"2024-11-27","close":34750.0},{"date":"2024-11-28","close":34695.0},{"date":"2024-11-29","close":34720.0},{"date":"2024-12-02","close":34870.0},{"date":"2024-12-03","close":34795.0},{"date":"2024-12-04","close":34690.0},{"date":"2024-12-05","close":34850.0},{"date":"2024-12-06","close":34560.0},{"date":"2024-12-09","close":34885.0},{"date":"2024-12-10","close":34315.0},{"date":"2024-12-11","close":34410.0},{"date":"2024-12-12","close":34365.0},{"date":"2024-12-13","close":34145.0},{"date":"2024-12-16","close":34055.0},{"date":"2024-12-17","close":34135.0},{"date":"2024-12-18","close":33825.0},{"date":"2024-12-19","close":33290.0},{"date":"2024-12-20","close":32850.0},{"date":"2024-12-23","close":33740.0},{"date":"2024-12-24","close":33625.0},{"date":"2024-12-26","close":34180.0},{"date":"2024-12-27","close":34120.0},{"date":"2024-12-30","close":33965.0},{"date":"2025-01-02","close":33720.0},{"date":"2025-01-03","close":33520.0},{"date":"2025-01-06","close":34080.0},{"date":"2025-01-07","close":33435.0},{"date":"2025-01-08","close":33560.0},{"date":"2025-01-09","close":33675.0},{"date":"2025-01-10","close":33665.0},{"date":"2025-01-13","close":33375.0},{"date":"2025-01-14","close":33695.0},{"date":"2025-01-15","close":34005.0},{"date":"2025-01-16","close":34210.0},{"date":"2025-01-17","close":34690.0},{"date":"2025-01-20","close":34665.0},{"date":"2025-01-21","close":33870.0},{"date":"2025-01-22","close":35080.0},{"date":"2025-01-23","close":34885.0},{"date":"2025-01-24","close":35015.0},{"date":"2025-01-31","close":35175.0},{"date":"2025-02-03","close":34870.0},{"date":"2025-02-04","close":34740.0},{"date":"2025-02-05","close":34230.0},{"date":"2025-02-06","close":34535.0},{"date":"2025-02-07","close":34535.0},{"date":"2025-02-10","close":34645.0},{"date":"2025-02-11","close":34865.0},{"date":"2025-02-12","close":34950.0},{"date":"2025-02-13","close":34695.0},{"date":"2025-02-14","close":34540.0},{"date":"2025-02-17","close":34410.0},{"date":"2025-02-18","close":34495.0},{"date":"2025-02-19","close":34610.0},{"date":"2025-02-20","close":34515.0},{"date":"2025-02-21","close":34205.0},{"date":"2025-02-24","close":33535.0},{"date":"2025-02-25","close":33340.0},{"date":"2025-02-26","close":33665.0},{"date":"2025-02-27","close":33925.0},{"date":"2025-02-28","close":34170.0},{"date":"2025-03-04","close":34270.0},{"date":"2025-03-05","close":33850.0},{"date":"2025-03-06","close":33465.0},{"date":"2025-03-07","close":32980.0},{"date":"2025-03-10","close":33405.0},{"date":"2025-03-11","close":33400.0},{"date":"2025-03-12","close":32745.0},{"date":"2025-03-13","close":32505.0},{"date":"2025-03-14","close":32570.0},{"date":"2025-03-17","close":32685.0},{"date":"2025-03-18","close":33325.0},{"date":"2025-03-19","close":33120.0},{"date":"2025-03-20","close":33800.0},{"date":"2025-03-21","close":33665.0},{"date":"2025-03-24","close":33725.0},{"date":"2025-03-25","close":34090.0},{"date":"2025-03-26","close":34165.0},{"date":"2025-03-27","close":33880.0},{"date":"2025-03-28","close":33375.0},{"date":"2025-03-31","close":32950.0},{"date":"2025-04-01","close":33255.0},{"date":"2025-04-02","close":33510.0},{"date":"2025-04-03","close":32745.0},{"date":"2025-04-04","close":31315.0},{"date":"2025-04-07","close":28685.0},{"date":"2025-04-08","close":30385.0},{"date":"2025-04-09","close":29470.0},{"date":"2025-04-10","close":31810.0},{"date":"2025-04-11","close":31450.0},{"date":"2025-04-14","close":31390.0},{"date":"2025-04-15","close":31340.0},{"date":"2025-04-16","close":31060.0},{"date":"2025-04-17","close":30735.0},{"date":"2025-04-18","close":30930.0},{"date":"2025-04-21","close":30635.0},{"date":"2025-04-22","close":30110.0},{"date":"2025-04-23","close":31065.0},{"date":"2025-04-24","close":31300.0},{"date":"2025-04-25","close":32245.0},{"date":"2025-04-28","close":32330.0},{"date":"2025-04-29","close":32280.0},{"date":"2025-04-30","close":32135.0},{"date":"2025-05-02","close":32325.0},{"date":"2025-05-07","close":32500.0},{"date":"2025-05-08","close":32520.0},{"date":"2025-05-09","close":32920.0},{"date":"2025-05-12","close":33340.0},{"date":"2025-05-13","close":34300.0},{"date":"2025-05-14","close":34625.0},{"date":"2025-05-15","close":33810.0},{"date":"2025-05-16","close":34275.0},{"date":"2025-05-19","close":34310.0},{"date":"2025-05-20","close":34635.0},{"date":"2025-05-21","close":34400.0},{"date":"2025-05-22","close":33550.0},{"date":"2025-05-23","close":33575.0},{"date":"2025-05-26","close":33410.0},{"date":"2025-05-27","close":33535.0},{"date":"2025-05-28","close":34060.0},{"date":"2025-05-29","close":34265.0},{"date":"2025-05-30","close":34010.0},{"date":"2025-06-02","close":33920.0},{"date":"2025-06-04","close":34100.0},{"date":"2025-06-05","close":33780.0},{"date":"2025-06-09","close":33980.0},{"date":"2025-06-10","close":34160.0},{"date":"2025-06-11","close":34150.0},{"date":"2025-06-12","close":33805.0},{"date":"2025-06-13","close":33750.0},{"date":"2025-06-16","close":33610.0},{"date":"2025-06-17","close":33755.0},{"date":"2025-06-18","close":33725.0},{"date":"2025-06-19","close":33800.0},{"date":"2025-06-20","close":33500.0},{"date":"2025-06-23","close":33965.0},{"date":"2025-06-24","close":34065.0},{"date":"2025-06-25","close":34310.0},{"date":"2025-06-26","close":33860.0},{"date":"2025-06-27","close":34135.0},{"date":"2025-06-30","close":34620.0},{"date":"2025-07-01","close":34800.0},{"date":"2025-07-02","close":35205.0},{"date":"2025-07-03","close":34615.0},{"date":"2025-07-04","close":34910.0},{"date":"2025-07-07","close":34950.0},{"date":"2025-07-08","close":35035.0},{"date":"2025-07-09","close":35190.0},{"date":"2025-07-10","close":35535.0},{"date":"2025-07-11","close":35845.0},{"date":"2025-07-14","close":35590.0},{"date":"2025-07-15","close":36065.0},{"date":"2025-07-16","close":35740.0},{"date":"2025-07-17","close":36165.0},{"date":"2025-07-18","close":36660.0},{"date":"2025-07-21","close":36355.0},{"date":"2025-07-22","close":36080.0},{"date":"2025-07-23","close":36225.0},{"date":"2025-07-24","close":36545.0},{"date":"2025-07-25","close":36620.0},{"date":"2025-07-28","close":37165.0},{"date":"2025-07-29","close":37185.0},{"date":"2025-07-30","close":36590.0},{"date":"2025-07-31","close":36555.0},{"date":"2025-08-01","close":36685.0},{"date":"2025-08-04","close":36180.0},{"date":"2025-08-05","close":36730.0},{"date":"2025-08-06","close":36635.0},{"date":"2025-08-07","close":36235.0},{"date":"2025-08-08","close":36485.0},{"date":"2025-08-11","close":36210.0},{"date":"2025-08-12","close":36370.0},{"date":"2025-08-13","close":36495.0},{"date":"2025-08-14","close":36330.0},{"date":"2025-08-18","close":36050.0},{"date":"2025-08-19","close":36370.0},{"date":"2025-08-20","close":36630.0},{"date":"2025-08-21","close":36575.0},{"date":"2025-08-22","close":36250.0},{"date":"2025-08-25","close":36635.0},{"date":"2025-08-26","close":36505.0},{"date":"2025-08-27","close":37040.0},{"date":"2025-08-28","close":36680.0},{"date":"2025-08-29","close":36790.0},{"date":"2025-09-01","close":36490.0},{"date":"2025-09-02","close":36480.0},{"date":"2025-09-03","close":36270.0},{"date":"2025-09-04","close":36040.0},{"date":"2025-09-05","close":36515.0},{"date":"2025-09-08","close":36225.0},{"date":"2025-09-09","close":36280.0},{"date":"2025-09-10","close":36055.0},{"date":"2025-09-11","close":36355.0},{"date":"2025-09-12","close":36620.0},{"date":"2025-09-15","close":36415.0},{"date":"2025-09-16","close":36320.0},{"date":"2025-09-17","close":36115.0},{"date":"2025-09-18","close":36350.0},{"date":"2025-09-19","close":36700.0},{"date":"2025-09-22","close":36645.0},{"date":"2025-09-23","close":36925.0},{"date":"2025-09-24","close":37005.0},{"date":"2025-09-25","close":36985.0},{"date":"2025-09-26","close":37010.0},{"date":"2025-09-29","close":36990.0},{"date":"2025-09-30","close":37125.0},{"date":"2025-10-01","close":37290.0},{"date":"2025-10-02","close":37225.0},{"date":"2025-10-10","close":37685.0},{"date":"2025-10-13","close":37495.0},{"date":"2025-10-14","close":37210.0},{"date":"2025-10-15","close":37785.0},{"date":"2025-10-16","close":37525.0},{"date":"2025-10-17","close":37170.0},{"date":"2025-10-20","close":37415.0},{"date":"2025-10-21","close":37810.0},{"date":"2025-10-22","close":38390.0},{"date":"2025-10-23","close":38030.0},{"date":"2025-10-24","close":38555.0},{"date":"2025-10-27","close":38705.0},{"date":"2025-10-28","close":38700.0},{"date":"2025-10-29","close":38370.0},{"date":"2025-10-30","close":38275.0},{"date":"2025-10-31","close":38360.0},{"date":"2025-11-03","close":38350.0},{"date":"2025-11-04","close":37910.0},{"date":"2025-11-05","close":38120.0},{"date":"2025-11-06","close":38260.0},{"date":"2025-11-07","close":38300.0},{"date":"2025-11-10","close":38640.0},{"date":"2025-11-11","close":38830.0},{"date":"2025-11-12","close":39185.0},{"date":"2025-11-13","close":39135.0},{"date":"2025-11-14","close":38265.0},{"date":"2025-11-17","close":38465.0},{"date":"2025-11-18","close":37735.0},{"date":"2025-11-19","close":37725.0},{"date":"2025-11-20","close":38625.0},{"date":"2025-11-21","close":37655.0},{"date":"2025-11-24","close":38180.0},{"date":"2025-11-25","close":37990.0},{"date":"2025-11-26","close":38565.0},{"date":"2025-11-27","close":38575.0},{"date":"2025-11-28","close":38670.0},{"date":"2025-12-01","close":38755.0},{"date":"2025-12-02","close":38050.0},{"date":"2025-12-03","close":38755.0},{"date":"2025-12-04","close":39170.0},{"date":"2025-12-05","close":39295.0},{"date":"2025-12-08","close":39030.0},{"date":"2025-12-09","close":39150.0},{"date":"2025-12-10","close":38845.0},{"date":"2025-12-11","close":39200.0},{"date":"2025-12-12","close":40050.0},{"date":"2025-12-15","close":39755.0},{"date":"2025-12-16","close":39720.0},{"date":"2025-12-17","close":39890.0},{"date":"2025-12-18","close":39230.0},{"date":"2025-12-19","close":39335.0},{"date":"2025-12-22","close":39900.0},{"date":"2025-12-23","close":40235.0},{"date":"2025-12-24","close":39285.0},{"date":"2025-12-26","close":39315.0},{"date":"2025-12-29","close":38915.0},{"date":"2025-12-30","close":38990.0},{"date":"2026-01-02","close":38925.0},{"date":"2026-01-05","close":39540.0},{"date":"2026-01-06","close":39790.0},{"date":"2026-01-07","close":40545.0},{"date":"2026-01-08","close":39815.0},{"date":"2026-01-09","close":40140.0},{"date":"2026-01-12","close":40855.0},{"date":"2026-01-13","close":41430.0},{"date":"2026-01-14","close":41760.0},{"date":"2026-01-15","close":41580.0},{"date":"2026-01-16","close":42120.0},{"date":"2026-01-19","close":42040.0},{"date":"2026-01-20","close":42000.0},{"date":"2026-01-21","close":41480.0},{"date":"2026-01-22","close":42320.0},{"date":"2026-01-23","close":42005.0},{"date":"2026-01-26","close":40660.0},{"date":"2026-01-27","close":41035.0},{"date":"2026-01-28","close":40525.0},{"date":"2026-01-29","close":40295.0},{"date":"2026-01-30","close":40705.0},{"date":"2026-02-02","close":41215.0},{"date":"2026-02-03","close":41985.0},{"date":"2026-02-04","close":42435.0},{"date":"2026-02-05","close":42895.0},{"date":"2026-02-06","close":42725.0},{"date":"2026-02-09","close":43660.0},{"date":"2026-02-10","close":43625.0},{"date":"2026-02-11","close":43695.0},{"date":"2026-02-12","close":43595.0},{"date":"2026-02-13","close":42845.0},{"date":"2026-02-19","close":43785.0},{"date":"2026-02-20","close":44210.0},{"date":"2026-02-23","close":43505.0},{"date":"2026-02-24","close":43645.0},{"date":"2026-02-25","close":43710.0},{"date":"2026-02-26","close":42970.0},{"date":"2026-02-27","close":43480.0},{"date":"2026-03-03","close":45110.0},{"date":"2026-03-04","close":44485.0},{"date":"2026-03-05","close":44315.0},{"date":"2026-03-06","close":43850.0},{"date":"2026-03-09","close":43175.0},{"date":"2026-03-10","close":43285.0},{"date":"2026-03-11","close":43100.0},{"date":"2026-03-12","close":42885.0},{"date":"2026-03-13","close":42600.0},{"date":"2026-03-16","close":42680.0},{"date":"2026-03-17","close":42525.0},{"date":"2026-03-18","close":42810.0},{"date":"2026-03-19","close":42710.0},{"date":"2026-03-20","close":42475.0},{"date":"2026-03-23","close":41955.0},{"date":"2026-03-24","close":41970.0},{"date":"2026-03-25","close":42860.0},{"date":"2026-03-26","close":42830.0},{"date":"2026-03-27","close":42390.0},{"date":"2026-03-30","close":41745.0},{"date":"2026-03-31","close":41735.0},{"date":"2026-04-01","close":42285.0},{"date":"2026-04-02","close":42485.0},{"date":"2026-04-03","close":42485.0},{"date":"2026-04-06","close":42600.0},{"date":"2026-04-07","close":42600.0},{"date":"2026-04-08","close":42845.0},{"date":"2026-04-09","close":43605.0},{"date":"2026-04-10","close":44065.0},{"date":"2026-04-13","close":43775.0},{"date":"2026-04-14","close":44160.0},{"date":"2026-04-15","close":44175.0},{"date":"2026-04-16","close":43670.0},{"date":"2026-04-17","close":43705.0},{"date":"2026-04-20","close":43915.0},{"date":"2026-04-21","close":44230.0},{"date":"2026-04-22","close":43975.0},{"date":"2026-04-23","close":43555.0},{"date":"2026-04-24","close":44530.0},{"date":"2026-04-27","close":43795.0},{"date":"2026-04-28","close":43815.0},{"date":"2026-04-29","close":43545.0},{"date":"2026-04-30","close":43360.0},{"date":"2026-05-04","close":43570.0},{"date":"2026-05-06","close":43290.0},{"date":"2026-05-07","close":44295.0},{"date":"2026-05-08","close":43850.0},{"date":"2026-05-11","close":43955.0},{"date":"2026-05-12","close":44750.0},{"date":"2026-05-13","close":44920.0},{"date":"2026-05-14","close":44670.0},{"date":"2026-05-15","close":44850.0},{"date":"2026-05-18","close":43895.0},{"date":"2026-05-19","close":44270.0},{"date":"2026-05-20","close":43890.0},{"date":"2026-05-21","close":44200.0},{"date":"2026-05-22","close":44675.0},{"date":"2026-05-26","close":44850.0},{"date":"2026-05-27","close":45015.0},{"date":"2026-05-28","close":45080.0},{"date":"2026-05-29","close":45150.0},{"date":"2026-06-01","close":44930.0},{"date":"2026-06-02","close":45010.0},{"date":"2026-06-04","close":45565.0},{"date":"2026-06-05","close":46565.0},{"date":"2026-06-08","close":46055.0},{"date":"2026-06-09","close":45245.0},{"date":"2026-06-10","close":45855.0},{"date":"2026-06-11","close":44955.0},{"date":"2026-06-12","close":45895.0},{"date":"2026-06-15","close":46505.0},{"date":"2026-06-16","close":46575.0},{"date":"2026-06-17","close":46840.0},{"date":"2026-06-18","close":47550.0},{"date":"2026-06-19","close":47270.0},{"date":"2026-06-22","close":47685.0},{"date":"2026-06-23","close":47660.0},{"date":"2026-06-24","close":47620.0},{"date":"2026-06-25","close":48325.0},{"date":"2026-06-26","close":48630.0},{"date":"2026-06-29","close":48740.0},{"date":"2026-06-30","close":48815.0},{"date":"2026-07-01","close":49460.0},{"date":"2026-07-02","close":49180.0},{"date":"2026-07-03","close":48730.0},{"date":"2026-07-06","close":48770.0},{"date":"2026-07-07","close":48880.0},{"date":"2026-07-08","close":47200.0},{"date":"2026-07-09","close":47100.0},{"date":"2026-07-10","close":46830.0},{"date":"2026-07-13","close":47060.0},{"date":"2026-07-14","close":46570.0},{"date":"2026-07-15","close":46425.0},{"date":"2026-07-16","close":45850.0},{"date":"2026-07-20","close":45795.0},{"date":"2026-07-21","close":45540.0},{"date":"2026-07-22","close":45555.0},{"date":"2026-07-23","close":45180.0},{"date":"2026-07-24","close":45985.0},{"date":"2026-07-27","close":46550.0},{"date":"2026-07-28","close":45915.0},{"date":"2026-07-29","close":45460.0},{"date":"2026-07-30","close":43920.0},{"date":"2026-07-31","close":44145.0},{"date":"2026-08-03","close":44555.0},{"date":"2026-08-04","close":45005.0},{"date":"2026-08-05","close":45750.0},{"date":"2026-08-06","close":45600.0},{"date":"2026-08-07","close":44830.0},{"date":"2026-08-10","close":44980.0},{"date":"2026-08-11","close":44985.0},{"date":"2026-08-12","close":45280.0},{"date":"2026-08-13","close":45250.0},{"date":"2026-08-14","close":45305.0},{"date":"2026-08-18","close":45080.0},{"date":"2026-08-19","close":44180.0},{"date":"2026-08-20","close":43740.0},{"date":"2026-08-21","close":42985.0},{"date":"2026-08-24","close":42695.0},{"date":"2026-08-25","close":42875.0},{"date":"2026-08-26","close":42525.0},{"date":"2026-08-27","close":43030.0},{"date":"2026-08-28","close":42245.0},{"date":"2026-08-31","close":41630.0},{"date":"2026-09-01","close":41260.0},{"date":"2026-09-02","close":40525.0},{"date":"2026-09-03","close":40470.0},{"date":"2026-09-04","close":40560.0},{"date":"2026-09-07","close":40440.0},{"date":"2026-09-08","close":40510.0},{"date":"2026-09-09","close":40200.0},{"date":"2026-09-10","close":39640.0},{"date":"2026-09-11","close":39565.0},{"date":"2026-09-14","close":39835.0},{"date":"2026-09-15","close":39700.0},{"date":"2026-09-16","close":39770.0},{"date":"2026-09-17","close":40255.0},{"date":"2026-09-18","close":40380.0},{"date":"2026-09-21","close":40680.0},{"date":"2026-09-22","close":39890.0},{"date":"2026-09-23","close":39905.0},{"date":"2026-09-28","close":39995.0},{"date":"2026-09-29","close":39500.0},{"date":"2026-09-30","close":39575.0},{"date":"2026-10-01","close":39350.0},{"date":"2026-10-02","close":39365.0},{"date":"2026-10-06","close":39520.0},{"date":"2026-10-07","close":39690.0},{"date":"2026-10-08","close":38635.0},{"date":"2026-10-12","close":38970.0},{"date":"2026-10-13","close":39065.0},{"date":"2026-10-14","close":38995.0},{"date":"2026-10-15","close":38565.0},{"date":"2026-10-16","close":38600.0},{"date":"2026-10-19","close":38735.0},{"date":"2026-10-20","close":38130.0},{"date":"2026-10-21","close":38125.0},{"date":"2026-10-22","close":38010.0},{"date":"2026-10-23","close":37935.0}],"chart_data":[{"date":"2024-10-23","open":32875,"high":32895,"low":32705,"close":32880,"volume":1438},{"date":"2024-10-24","open":32665,"high":32860,"low":32650,"close":32810,"volume":2171},{"date":"2024-10-25","open":32520,"high":32760,"low":32510,"close":32760,"volume":642},{"date":"2024-10-28","open":32760,"high":32870,"low":32610,"close":32705,"volume":16380},{"date":"2024-10-29","open":32625,"high":33090,"low":32470,"close":32830,"volume":26154},{"date":"2024-10-30","open":32730,"high":32735,"low":32445,"close":32590,"volume":4851},{"date":"2024-10-31","open":32045,"high":32330,"low":32045,"close":32255,"volume":2070},{"date":"2024-11-01","open":31665,"high":32150,"low":31660,"close":32020,"volume":1134},{"date":"2024-11-04","open":32000,"high":32125,"low":31795,"close":32040,"volume":17555},{"date":"2024-11-05","open":31970,"high":32145,"low":31650,"close":32020,"volume":44552},{"date":"2024-11-06","open":32620,"high":33095,"low":32470,"close":33005,"volume":2430},{"date":"2024-11-07","open":34150,"high":34775,"low":34150,"close":34370,"volume":11698},{"date":"2024-11-08","open":33700,"high":34365,"low":33700,"close":33985,"volume":6198},{"date":"2024-11-11","open":34170,"high":34640,"low":34170,"close":34455,"volume":22834},{"date":"2024-11-12","open":34515,"high":34845,"low":34515,"close":34815,"volume":34126},{"date":"2024-11-13","open":34735,"high":34735,"low":34445,"close":34545,"volume":15412},{"date":"2024-11-14","open":34545,"high":34755,"low":34545,"close":34615,"volume":19943},{"date":"2024-11-15","open":34025,"high":34120,"low":33700,"close":33765,"volume":9716},{"date":"2024-11-18","open":33730,"high":33760,"low":33355,"close":33760,"volume":7362},{"date":"2024-11-19","open":33515,"high":33540,"low":33425,"close":33540,"volume":5383},{"date":"2024-11-20","open":33540,"high":33570,"low":33395,"close":33555,"volume":6765},{"date":"2024-11-21","open":33560,"high":33695,"low":33555,"close":33555,"volume":19072},{"date":"2024-11-22","open":34385,"high":34390,"low":33990,"close":34265,"volume":4481},{"date":"2024-11-25","open":34835,"high":34840,"low":34575,"close":34670,"volume":44101},{"date":"2024-11-26","open":34670,"high":34905,"low":34640,"close":34785,"volume":18583},{"date":"2024-11-27","open":34705,"high":34875,"low":34655,"close":34750,"volume":8885},{"date":"2024-11-28","open":34620,"high":34705,"low":34505,"close":34695,"volume":4227},{"date":"2024-11-29","open":34695,"high":34730,"low":34560,"close":34720,"volume":4277},{"date":"2024-12-02","open":35500,"high":35615,"low":34700,"close":34870,"volume":7808},{"date":"2024-12-03","open":34870,"high":34885,"low":34735,"close":34795,"volume":27887},{"date":"2024-12-04","open":35000,"high":35000,"low":34530,"close":34690,"volume":66705},{"date":"2024-12-05","open":34700,"high":34985,"low":34595,"close":34850,"volume":18284},{"date":"2024-12-06","open":34670,"high":34780,"low":34460,"close":34560,"volume":7492},{"date":"2024-12-09","open":34660,"high":35010,"low":34660,"close":34885,"volume":16846},{"date":"2024-12-10","open":34490,"high":34540,"low":34315,"close":34315,"volume":15655},{"date":"2024-12-11","open":34340,"high":34550,"low":34340,"close":34410,"volume":20554},{"date":"2024-12-12","open":34315,"high":34390,"low":34205,"close":34365,"volume":8626},{"date":"2024-12-13","open":34000,"high":34260,"low":34000,"close":34145,"volume":3808},{"date":"2024-12-16","open":34170,"high":34220,"low":33905,"close":34055,"volume":9147},{"date":"2024-12-17","open":34145,"high":34150,"low":34045,"close":34135,"volume":5664},{"date":"2024-12-18","open":33940,"high":33940,"low":33810,"close":33825,"volume":3754},{"date":"2024-12-19","open":33500,"high":33500,"low":33190,"close":33290,"volume":3079},{"date":"2024-12-20","open":33210,"high":33290,"low":32320,"close":32850,"volume":26147},{"date":"2024-12-23","open":33225,"high":33765,"low":33225,"close":33740,"volume":17156},{"date":"2024-12-24","open":33615,"high":33635,"low":33530,"close":33625,"volume":9593},{"date":"2024-12-26","open":33910,"high":34185,"low":33910,"close":34180,"volume":11524},{"date":"2024-12-27","open":34170,"high":34170,"low":34100,"close":34120,"volume":3691},{"date":"2024-12-30","open":34100,"high":34135,"low":33815,"close":33965,"volume":5039},{"date":"2025-01-02","open":33850,"high":33850,"low":33580,"close":33720,"volume":6594},{"date":"2025-01-03","open":33540,"high":33565,"low":33435,"close":33520,"volume":30375},{"date":"2025-01-06","open":33790,"high":34820,"low":33790,"close":34080,"volume":123806},{"date":"2025-01-07","open":33700,"high":33850,"low":33400,"close":33435,"volume":42471},{"date":"2025-01-08","open":33435,"high":33670,"low":33400,"close":33560,"volume":7051},{"date":"2025-01-09","open":33615,"high":33765,"low":33545,"close":33675,"volume":8966},{"date":"2025-01-10","open":33825,"high":33825,"low":33140,"close":33665,"volume":9598},{"date":"2025-01-13","open":33550,"high":33660,"low":33245,"close":33375,"volume":56558},{"date":"2025-01-14","open":33810,"high":33850,"low":33640,"close":33695,"volume":11203},{"date":"2025-01-15","open":33880,"high":34140,"low":33765,"close":34005,"volume":8624},{"date":"2025-01-16","open":34220,"high":34260,"low":34040,"close":34210,"volume":4832},{"date":"2025-01-17","open":34525,"high":34690,"low":34470,"close":34690,"volume":6500},{"date":"2025-01-20","open":34820,"high":34980,"low":34540,"close":34665,"volume":13516},{"date":"2025-01-21","open":34275,"high":34275,"low":33650,"close":33870,"volume":9302},{"date":"2025-01-22","open":34905,"high":35140,"low":34900,"close":35080,"volume":13900},{"date":"2025-01-23","open":35080,"high":35100,"low":34810,"close":34885,"volume":40926},{"date":"2025-01-24","open":35375,"high":35375,"low":34975,"close":35015,"volume":6582},{"date":"2025-01-31","open":35005,"high":35195,"low":34570,"close":35175,"volume":13735},{"date":"2025-02-03","open":35035,"high":35055,"low":34870,"close":34870,"volume":7038},{"date":"2025-02-04","open":34760,"high":34890,"low":34570,"close":34740,"volume":13154},{"date":"2025-02-05","open":34585,"high":34590,"low":34230,"close":34230,"volume":16795},{"date":"2025-02-06","open":34395,"high":34555,"low":34390,"close":34535,"volume":7320},{"date":"2025-02-07","open":34655,"high":34665,"low":34510,"close":34535,"volume":37208},{"date":"2025-02-10","open":34685,"high":34785,"low":34630,"close":34645,"volume":18550},{"date":"2025-02-11","open":34875,"high":34990,"low":34825,"close":34865,"volume":5634},{"date":"2025-02-12","open":34965,"high":34970,"low":34870,"close":34950,"volume":1658},{"date":"2025-02-13","open":34685,"high":34865,"low":34675,"close":34695,"volume":3248},{"date":"2025-02-14","open":34640,"high":34640,"low":34450,"close":34540,"volume":3544},{"date":"2025-02-17","open":34410,"high":34410,"low":34335,"close":34410,"volume":4139},{"date":"2025-02-18","open":34465,"high":34555,"low":34385,"close":34495,"volume":2790},{"date":"2025-02-19","open":34555,"high":34715,"low":34550,"close":34610,"volume":6311},{"date":"2025-02-20","open":34665,"high":34665,"low":34490,"close":34515,"volume":392},{"date":"2025-02-21","open":34285,"high":34325,"low":34165,"close":34205,"volume":4306},{"date":"2025-02-24","open":33605,"high":33720,"low":33435,"close":33535,"volume":11089},{"date":"2025-02-25","open":33320,"high":33395,"low":33240,"close":33340,"volume":2860},{"date":"2025-02-26","open":33340,"high":33680,"low":33205,"close":33665,"volume":11012},{"date":"2025-02-27","open":33645,"high":33925,"low":33565,"close":33925,"volume":1830},{"date":"2025-02-28","open":33870,"high":34170,"low":33755,"close":34170,"volume":4022},{"date":"2025-03-04","open":34830,"high":36225,"low":34005,"close":34270,"volume":50746},{"date":"2025-03-05","open":34225,"high":34225,"low":33720,"close":33850,"volume":13537},{"date":"2025-03-06","open":34120,"high":34120,"low":33255,"close":33465,"volume":8333},{"date":"2025-03-07","open":33460,"high":33465,"low":32795,"close":32980,"volume":46298},{"date":"2025-03-10","open":33020,"high":34135,"low":32995,"close":33405,"volume":8677},{"date":"2025-03-11","open":33340,"high":33455,"low":32925,"close":33400,"volume":3575},{"date":"2025-03-12","open":32815,"high":32815,"low":32710,"close":32745,"volume":2379},{"date":"2025-03-13","open":32745,"high":32835,"low":32505,"close":32505,"volume":1389},{"date":"2025-03-14","open":32505,"high":32700,"low":32285,"close":32570,"volume":1421},{"date":"2025-03-17","open":33010,"high":33185,"low":32560,"close":32685,"volume":11313},{"date":"2025-03-18","open":32710,"high":33325,"low":32710,"close":33325,"volume":6455},{"date":"2025-03-19","open":33130,"high":33130,"low":32990,"close":33120,"volume":2920},{"date":"2025-03-20","open":33740,"high":33950,"low":33740,"close":33800,"volume":1560},{"date":"2025-03-21","open":33800,"high":33855,"low":33665,"close":33665,"volume":2113},{"date":"2025-03-24","open":33665,"high":33855,"low":33630,"close":33725,"volume":3107},{"date":"2025-03-25","open":34095,"high":34305,"low":34090,"close":34090,"volume":3869},{"date":"2025-03-26","open":34130,"high":34250,"low":34075,"close":34165,"volume":5182},{"date":"2025-03-27","open":34050,"high":34050,"low":33835,"close":33880,"volume":47112},{"date":"2025-03-28","open":33660,"high":33755,"low":32900,"close":33375,"volume":92530},{"date":"2025-03-31","open":33055,"high":33125,"low":32890,"close":32950,"volume":10583},{"date":"2025-04-01","open":33440,"high":33440,"low":33120,"close":33255,"volume":4778},{"date":"2025-04-02","open":33695,"high":33695,"low":33335,"close":33510,"volume":75566},{"date":"2025-04-03","open":32970,"high":33070,"low":32625,"close":32745,"volume":48720},{"date":"2025-04-04","open":31545,"high":31775,"low":30995,"close":31315,"volume":5882},{"date":"2025-04-07","open":31050,"high":31050,"low":28685,"close":28685,"volume":15992},{"date":"2025-04-08","open":29610,"high":30530,"low":29610,"close":30385,"volume":6902},{"date":"2025-04-09","open":30000,"high":30030,"low":29145,"close":29470,"volume":2480},{"date":"2025-04-10","open":32700,"high":32750,"low":31770,"close":31810,"volume":8553},{"date":"2025-04-11","open":31390,"high":31482,"low":30525,"close":31450,"volume":3529},{"date":"2025-04-14","open":31155,"high":31500,"low":31155,"close":31390,"volume":3398},{"date":"2025-04-15","open":31395,"high":31820,"low":31130,"close":31340,"volume":1906},{"date":"2025-04-16","open":31645,"high":31650,"low":30875,"close":31060,"volume":928},{"date":"2025-04-17","open":30655,"high":30795,"low":30620,"close":30735,"volume":1190},{"date":"2025-04-18","open":30870,"high":30990,"low":30855,"close":30930,"volume":1308},{"date":"2025-04-21","open":30505,"high":31190,"low":30275,"close":30635,"volume":1444},{"date":"2025-04-22","open":30850,"high":30860,"low":30110,"close":30110,"volume":2648},{"date":"2025-04-23","open":31010,"high":31120,"low":30865,"close":31065,"volume":5251},{"date":"2025-04-24","open":31200,"high":31385,"low":31180,"close":31300,"volume":429},{"date":"2025-04-25","open":31700,"high":32460,"low":31700,"close":32245,"volume":1322},{"date":"2025-04-28","open":32250,"high":32375,"low":31660,"close":32330,"volume":10092},{"date":"2025-04-29","open":32595,"high":32595,"low":32240,"close":32280,"volume":1238},{"date":"2025-04-30","open":32275,"high":32340,"low":32040,"close":32135,"volume":1127},{"date":"2025-05-02","open":32815,"high":33080,"low":32325,"close":32325,"volume":52996},{"date":"2025-05-07","open":32190,"high":32595,"low":31990,"close":32500,"volume":18952},{"date":"2025-05-08","open":32500,"high":32700,"low":32395,"close":32520,"volume":21766},{"date":"2025-05-09","open":32845,"high":33290,"low":32845,"close":32920,"volume":16567},{"date":"2025-05-12","open":33005,"high":33480,"low":32935,"close":33340,"volume":4519},{"date":"2025-05-13","open":34085,"high":34445,"low":34060,"close":34300,"volume":4634},{"date":"2025-05-14","open":34500,"high":34800,"low":34350,"close":34625,"volume":3494},{"date":"2025-05-15","open":34045,"high":34385,"low":33795,"close":33810,"volume":2086},{"date":"2025-05-16","open":34255,"high":34535,"low":34135,"close":34275,"volume":4766},{"date":"2025-05-19","open":34425,"high":34655,"low":34310,"close":34310,"volume":1085},{"date":"2025-05-20","open":34645,"high":34895,"low":34635,"close":34635,"volume":1161},{"date":"2025-05-21","open":34695,"high":34695,"low":34350,"close":34400,"volume":2910},{"date":"2025-05-22","open":33595,"high":33815,"low":33465,"close":33550,"volume":5035},{"date":"2025-05-23","open":33770,"high":34050,"low":33545,"close":33575,"volume":509},{"date":"2025-05-26","open":33565,"high":33855,"low":33265,"close":33410,"volume":1295},{"date":"2025-05-27","open":33685,"high":33685,"low":33375,"close":33535,"volume":902},{"date":"2025-05-28","open":34205,"high":34245,"low":33935,"close":34060,"volume":1728},{"date":"2025-05-29","open":34445,"high":34520,"low":34265,"close":34265,"volume":5859},{"date":"2025-05-30","open":34055,"high":34070,"low":33720,"close":34010,"volume":1783},{"date":"2025-06-02","open":33955,"high":34240,"low":33770,"close":33920,"volume":1710},{"date":"2025-06-04","open":34305,"high":34410,"low":34030,"close":34100,"volume":17939},{"date":"2025-06-05","open":34100,"high":34100,"low":33655,"close":33780,"volume":6604},{"date":"2025-06-09","open":33980,"high":34270,"low":33840,"close":33980,"volume":3988},{"date":"2025-06-10","open":34095,"high":34175,"low":33815,"close":34160,"volume":3315},{"date":"2025-06-11","open":34070,"high":34155,"low":33915,"close":34150,"volume":1680},{"date":"2025-06-12","open":34200,"high":34200,"low":33790,"close":33805,"volume":3997},{"date":"2025-06-13","open":33605,"high":33977,"low":33345,"close":33750,"volume":14579},{"date":"2025-06-16","open":33890,"high":33890,"low":33515,"close":33610,"volume":3153},{"date":"2025-06-17","open":33615,"high":33800,"low":33610,"close":33755,"volume":30787},{"date":"2025-06-18","open":33800,"high":34050,"low":33705,"close":33725,"volume":15503},{"date":"2025-06-19","open":33690,"high":33960,"low":33690,"close":33800,"volume":4602},{"date":"2025-06-20","open":33900,"high":33900,"low":33495,"close":33500,"volume":2293},{"date":"2025-06-23","open":33500,"high":33985,"low":33500,"close":33965,"volume":2714},{"date":"2025-06-24","open":34560,"high":34560,"low":34040,"close":34065,"volume":1600},{"date":"2025-06-25","open":34075,"high":34315,"low":34075,"close":34310,"volume":4440},{"date":"2025-06-26","open":33850,"high":33930,"low":33740,"close":33860,"volume":1318},{"date":"2025-06-27","open":34215,"high":34235,"low":34085,"close":34135,"volume":4552},{"date":"2025-06-30","open":34570,"high":34830,"low":34465,"close":34620,"volume":3614},{"date":"2025-07-01","open":34620,"high":34800,"low":34400,"close":34800,"volume":928},{"date":"2025-07-02","open":34740,"high":36225,"low":34585,"close":35205,"volume":235676},{"date":"2025-07-03","open":34815,"high":34910,"low":34515,"close":34615,"volume":255549},{"date":"2025-07-04","open":34960,"high":35240,"low":34750,"close":34910,"volume":12002},{"date":"2025-07-07","open":34910,"high":35190,"low":34880,"close":34950,"volume":20183},{"date":"2025-07-08","open":35230,"high":35230,"low":34960,"close":35035,"volume":6735},{"date":"2025-07-09","open":35145,"high":35385,"low":35145,"close":35190,"volume":2253},{"date":"2025-07-10","open":35470,"high":35600,"low":35345,"close":35535,"volume":11435},{"date":"2025-07-11","open":35835,"high":36025,"low":35690,"close":35845,"volume":3231},{"date":"2025-07-14","open":35635,"high":35660,"low":35575,"close":35590,"volume":3673},{"date":"2025-07-15","open":35970,"high":36225,"low":35950,"close":36065,"volume":4001},{"date":"2025-07-16","open":35890,"high":35960,"low":35740,"close":35740,"volume":2655},{"date":"2025-07-17","open":35990,"high":36200,"low":35985,"close":36165,"volume":3005},{"date":"2025-07-18","open":36485,"high":36750,"low":36480,"close":36660,"volume":6477},{"date":"2025-07-21","open":36575,"high":36575,"low":36350,"close":36355,"volume":4972},{"date":"2025-07-22","open":36035,"high":36175,"low":36010,"close":36080,"volume":4820},{"date":"2025-07-23","open":36225,"high":36255,"low":35965,"close":36225,"volume":141212},{"date":"2025-07-24","open":36530,"high":36640,"low":36325,"close":36545,"volume":20701},{"date":"2025-07-25","open":36540,"high":36765,"low":36485,"close":36620,"volume":9148},{"date":"2025-07-28","open":37105,"high":37165,"low":37045,"close":37165,"volume":4781},{"date":"2025-07-29","open":37240,"high":37240,"low":37095,"close":37185,"volume":2149},{"date":"2025-07-30","open":36745,"high":36765,"low":36315,"close":36590,"volume":3915},{"date":"2025-07-31","open":36650,"high":36885,"low":36555,"close":36555,"volume":14833},{"date":"2025-08-01","open":36555,"high":36785,"low":36480,"close":36685,"volume":2512},{"date":"2025-08-04","open":36140,"high":36425,"low":35000,"close":36180,"volume":290686},{"date":"2025-08-05","open":36090,"high":36760,"low":36090,"close":36730,"volume":69019},{"date":"2025-08-06","open":36345,"high":36635,"low":36100,"close":36635,"volume":10822},{"date":"2025-08-07","open":36420,"high":36610,"low":36225,"close":36235,"volume":5920},{"date":"2025-08-08","open":36235,"high":36495,"low":36085,"close":36485,"volume":4305},{"date":"2025-08-11","open":36285,"high":36285,"low":36205,"close":36210,"volume":4216},{"date":"2025-08-12","open":36155,"high":36380,"low":36140,"close":36370,"volume":3286},{"date":"2025-08-13","open":36455,"high":36530,"low":36380,"close":36495,"volume":1562},{"date":"2025-08-14","open":36525,"high":36530,"low":36240,"close":36330,"volume":14170},{"date":"2025-08-18","open":35972,"high":36180,"low":35890,"close":36050,"volume":4635},{"date":"2025-08-19","open":36235,"high":36410,"low":36235,"close":36370,"volume":2446},{"date":"2025-08-20","open":36375,"high":36650,"low":36370,"close":36630,"volume":2802},{"date":"2025-08-21","open":36645,"high":36645,"low":36455,"close":36575,"volume":1769},{"date":"2025-08-22","open":36560,"high":36625,"low":36250,"close":36250,"volume":5896},{"date":"2025-08-25","open":36705,"high":36805,"low":36635,"close":36635,"volume":4626},{"date":"2025-08-26","open":36440,"high":36575,"low":36270,"close":36505,"volume":2369},{"date":"2025-08-27","open":36945,"high":37057,"low":36945,"close":37040,"volume":2096},{"date":"2025-08-28","open":36735,"high":36785,"low":36680,"close":36680,"volume":2114},{"date":"2025-08-29","open":36780,"high":36845,"low":36690,"close":36790,"volume":1846},{"date":"2025-09-01","open":36595,"high":36710,"low":36490,"close":36490,"volume":3841},{"date":"2025-09-02","open":36510,"high":36685,"low":36480,"close":36480,"volume":2143},{"date":"2025-09-03","open":36255,"high":36385,"low":36185,"close":36270,"volume":1839},{"date":"2025-09-04","open":35990,"high":36225,"low":35925,"close":36040,"volume":7515},{"date":"2025-09-05","open":36535,"high":36535,"low":36365,"close":36515,"volume":3255},{"date":"2025-09-08","open":36220,"high":36385,"low":36195,"close":36225,"volume":5325},{"date":"2025-09-09","open":36225,"high":36290,"low":36130,"close":36280,"volume":2764},{"date":"2025-09-10","open":36030,"high":36145,"low":36030,"close":36055,"volume":3071},{"date":"2025-09-11","open":36235,"high":36365,"low":36235,"close":36355,"volume":2812},{"date":"2025-09-12","open":36600,"high":36682,"low":36530,"close":36620,"volume":2290},{"date":"2025-09-15","open":36425,"high":36460,"low":36340,"close":36415,"volume":3504},{"date":"2025-09-16","open":36415,"high":36420,"low":36240,"close":36320,"volume":3830},{"date":"2025-09-17","open":36170,"high":36245,"low":36115,"close":36115,"volume":1834},{"date":"2025-09-18","open":36115,"high":36370,"low":36115,"close":36350,"volume":4013},{"date":"2025-09-19","open":36590,"high":36840,"low":36590,"close":36700,"volume":5451},{"date":"2025-09-22","open":36870,"high":36930,"low":36635,"close":36645,"volume":7748},{"date":"2025-09-23","open":36815,"high":36970,"low":36815,"close":36925,"volume":3315},{"date":"2025-09-24","open":36860,"high":37005,"low":36855,"close":37005,"volume":4307},{"date":"2025-09-25","open":37005,"high":37030,"low":36900,"close":36985,"volume":2691},{"date":"2025-09-26","open":36855,"high":37030,"low":36855,"close":37010,"volume":3324},{"date":"2025-09-29","open":37300,"high":37300,"low":36975,"close":36990,"volume":20653},{"date":"2025-09-30","open":36990,"high":37205,"low":36925,"close":37125,"volume":22227},{"date":"2025-10-01","open":37325,"high":37455,"low":37290,"close":37290,"volume":17496},{"date":"2025-10-02","open":37290,"high":37420,"low":37225,"close":37225,"volume":24210},{"date":"2025-10-10","open":37605,"high":37825,"low":37605,"close":37685,"volume":27338},{"date":"2025-10-13","open":37625,"high":37625,"low":37370,"close":37495,"volume":23277},{"date":"2025-10-14","open":37395,"high":37480,"low":37180,"close":37210,"volume":19279},{"date":"2025-10-15","open":37985,"high":37985,"low":37725,"close":37785,"volume":20087},{"date":"2025-10-16","open":37585,"high":37600,"low":37380,"close":37525,"volume":6843},{"date":"2025-10-17","open":37200,"high":37280,"low":36985,"close":37170,"volume":5190},{"date":"2025-10-20","open":37375,"high":37420,"low":37250,"close":37415,"volume":7350},{"date":"2025-10-21","open":37680,"high":37910,"low":37665,"close":37810,"volume":3138},{"date":"2025-10-22","open":38300,"high":38390,"low":38245,"close":38390,"volume":4153},{"date":"2025-10-23","open":37880,"high":38145,"low":37810,"close":38030,"volume":2619},{"date":"2025-10-24","open":38465,"high":38555,"low":38385,"close":38555,"volume":2890},{"date":"2025-10-27","open":38700,"high":38765,"low":38520,"close":38705,"volume":6061},{"date":"2025-10-28","open":38700,"high":38700,"low":38490,"close":38700,"volume":3332},{"date":"2025-10-29","open":38320,"high":38410,"low":38225,"close":38370,"volume":7595},{"date":"2025-10-30","open":38060,"high":38295,"low":38050,"close":38275,"volume":3624},{"date":"2025-10-31","open":38440,"high":38510,"low":38300,"close":38360,"volume":3207},{"date":"2025-11-03","open":38400,"high":38550,"low":38295,"close":38350,"volume":3952,"rsi_14":64.36,"sma_20":37873.5,"sma_60":36957.58,"sma_120":35835.79},{"date":"2025-11-04","open":38190,"high":38350,"low":37910,"close":37910,"volume":178480,"rsi_14":51.63,"sma_20":37912.75,"sma_60":36986.42,"sma_120":35880.71},{"date":"2025-11-05","open":38080,"high":38120,"low":37715,"close":38120,"volume":9489,"rsi_14":57.86,"sma_20":37954.25,"sma_60":37009.58,"sma_120":35924.04},{"date":"2025-11-06","open":38245,"high":38325,"low":38100,"close":38260,"volume":2827,"rsi_14":65.27,"sma_20":38006.0,"sma_60":37036.67,"sma_120":35965.04},{"date":"2025-11-07","open":38140,"high":38325,"low":38085,"close":38300,"volume":4263,"rsi_14":63.15,"sma_20":38036.75,"sma_60":37071.08,"sma_120":35998.38},{"date":"2025-11-10","open":38725,"high":38725,"low":38545,"close":38640,"volume":2718,"rsi_14":62.54,"sma_20":38094.0,"sma_60":37107.0,"sma_120":36031.83},{"date":"2025-11-11","open":38710,"high":38945,"low":38710,"close":38830,"volume":4911,"rsi_14":57.53,"sma_20":38175.0,"sma_60":37150.67,"sma_120":36073.67},{"date":"2025-11-12","open":38985,"high":39195,"low":38885,"close":39185,"volume":2619,"rsi_14":69.81,"sma_20":38245.0,"sma_60":37197.58,"sma_120":36114.58},{"date":"2025-11-13","open":39185,"high":39370,"low":39030,"close":39135,"volume":1565,"rsi_14":61.89,"sma_20":38325.5,"sma_60":37241.58,"sma_120":36154.79},{"date":"2025-11-14","open":38755,"high":38755,"low":37970,"close":38265,"volume":13650,"rsi_14":43.04,"sma_20":38380.25,"sma_60":37273.83,"sma_120":36185.04},{"date":"2025-11-17","open":38265,"high":38515,"low":38175,"close":38465,"volume":3231,"rsi_14":46.5,"sma_20":38432.75,"sma_60":37314.08,"sma_120":36218.92},{"date":"2025-11-18","open":37890,"high":38225,"low":37700,"close":37735,"volume":6330,"rsi_14":41.54,"sma_20":38429.0,"sma_60":37336.83,"sma_120":36253.79},{"date":"2025-11-19","open":37735,"high":37895,"low":37725,"close":37725,"volume":5541,"rsi_14":42.51,"sma_20":38395.75,"sma_60":37355.08,"sma_120":36288.38},{"date":"2025-11-20","open":38540,"high":38685,"low":38305,"close":38625,"volume":4712,"rsi_14":52.95,"sma_20":38425.5,"sma_60":37389.25,"sma_120":36331.83},{"date":"2025-11-21","open":37640,"high":37705,"low":37505,"close":37655,"volume":1960,"rsi_14":43.62,"sma_20":38380.5,"sma_60":37412.67,"sma_120":36366.17},{"date":"2025-11-24","open":38085,"high":38375,"low":37925,"close":38180,"volume":2958,"rsi_14":52.44,"sma_20":38354.25,"sma_60":37438.42,"sma_120":36400.5},{"date":"2025-11-25","open":38180,"high":38255,"low":37920,"close":37990,"volume":2404,"rsi_14":48.82,"sma_20":38318.75,"sma_60":37463.17,"sma_120":36431.54},{"date":"2025-11-26","open":38445,"high":38565,"low":38240,"close":38565,"volume":3113,"rsi_14":52.57,"sma_20":38328.5,"sma_60":37488.58,"sma_120":36469.5},{"date":"2025-11-27","open":38650,"high":38770,"low":38575,"close":38575,"volume":4523,"rsi_14":52.32,"sma_20":38343.5,"sma_60":37520.17,"sma_120":36508.29},{"date":"2025-11-28","open":38575,"high":38730,"low":38475,"close":38670,"volume":1665,"rsi_14":50.26,"sma_20":38359.0,"sma_60":37551.5,"sma_120":36546.38},{"date":"2025-12-01","open":38965,"high":38965,"low":38630,"close":38755,"volume":3123,"rsi_14":49.33,"sma_20":38379.25,"sma_60":37589.25,"sma_120":36587.83},{"date":"2025-12-02","open":38415,"high":38420,"low":38050,"close":38050,"volume":69701,"rsi_14":40.41,"sma_20":38386.25,"sma_60":37615.42,"sma_120":36621.75},{"date":"2025-12-03","open":38560,"high":38760,"low":38505,"close":38755,"volume":14459,"rsi_14":47.11,"sma_20":38418.0,"sma_60":37656.83,"sma_120":36660.04},{"date":"2025-12-04","open":39075,"high":39195,"low":38870,"close":39170,"volume":4230,"rsi_14":57.4,"sma_20":38463.5,"sma_60":37709.0,"sma_120":36701.88},{"date":"2025-12-05","open":39370,"high":39450,"low":39295,"close":39295,"volume":1854,"rsi_14":56.87,"sma_20":38513.25,"sma_60":37755.33,"sma_120":36747.62},{"date":"2025-12-08","open":39270,"high":39270,"low":39025,"close":39030,"volume":1974,"rsi_14":61.61,"sma_20":38532.75,"sma_60":37802.08,"sma_120":36791.62},{"date":"2025-12-09","open":39205,"high":39225,"low":39060,"close":39150,"volume":1123,"rsi_14":62.53,"sma_20":38548.75,"sma_60":37849.92,"sma_120":36837.79},{"date":"2025-12-10","open":38895,"high":38895,"low":38715,"close":38845,"volume":1303,"rsi_14":52.16,"sma_20":38531.75,"sma_60":37896.42,"sma_120":36880.21},{"date":"2025-12-11","open":39250,"high":39345,"low":39125,"close":39200,"volume":6108,"rsi_14":67.26,"sma_20":38535.0,"sma_60":37943.83,"sma_120":36925.83},{"date":"2025-12-12","open":40080,"high":40120,"low":39910,"close":40050,"volume":4377,"rsi_14":69.48,"sma_20":38624.25,"sma_60":38001.0,"sma_120":36977.92},{"date":"2025-12-15","open":39825,"high":40030,"low":39755,"close":39755,"volume":8644,"rsi_14":67.99,"sma_20":38688.75,"sma_60":38056.67,"sma_120":37030.04},{"date":"2025-12-16","open":39740,"high":39745,"low":39555,"close":39720,"volume":2388,"rsi_14":63.23,"sma_20":38788.0,"sma_60":38113.33,"sma_120":37078.0},{"date":"2025-12-17","open":39440,"high":39890,"low":39440,"close":39890,"volume":3639,"rsi_14":64.53,"sma_20":38896.25,"sma_60":38176.25,"sma_120":37126.54},{"date":"2025-12-18","open":38935,"high":39230,"low":38935,"close":39230,"volume":1029,"rsi_14":55.5,"sma_20":38926.5,"sma_60":38224.25,"sma_120":37167.54},{"date":"2025-12-19","open":39380,"high":39400,"low":39155,"close":39335,"volume":1174,"rsi_14":55.68,"sma_20":39010.5,"sma_60":38268.17,"sma_120":37213.17},{"date":"2025-12-22","open":39665,"high":39905,"low":39660,"close":39900,"volume":5232,"rsi_14":68.61,"sma_20":39096.5,"sma_60":38322.42,"sma_120":37261.21},{"date":"2025-12-23","open":40090,"high":40360,"low":40090,"close":40235,"volume":1460,"rsi_14":66.09,"sma_20":39208.75,"sma_60":38377.58,"sma_120":37308.0},{"date":"2025-12-24","open":40235,"high":40235,"low":39230,"close":39285,"volume":17553,"rsi_14":51.12,"sma_20":39244.75,"sma_60":38415.58,"sma_120":37345.38},{"date":"2025-12-26","open":39515,"high":39565,"low":38940,"close":39315,"volume":8647,"rsi_14":50.2,"sma_20":39281.75,"sma_60":38454.42,"sma_120":37379.62},{"date":"2025-12-29","open":38880,"high":39115,"low":38880,"close":38915,"volume":3304,"rsi_14":48.89,"sma_20":39294.0,"sma_60":38486.17,"sma_120":37415.46},{"date":"2025-12-30","open":38915,"high":39045,"low":38685,"close":38990,"volume":9398,"rsi_14":48.44,"sma_20":39305.75,"sma_60":38519.5,"sma_120":37449.46},{"date":"2026-01-02","open":38690,"high":38940,"low":38645,"close":38925,"volume":7050,"rsi_14":50.82,"sma_20":39349.5,"sma_60":38549.5,"sma_120":37482.58},{"date":"2026-01-05","open":39605,"high":39650,"low":39145,"close":39540,"volume":91767,"rsi_14":53.3,"sma_20":39388.75,"sma_60":38587.0,"sma_120":37520.12},{"date":"2026-01-06","open":39980,"high":39990,"low":39670,"close":39790,"volume":15059,"rsi_14":47.14,"sma_20":39419.75,"sma_60":38629.75,"sma_120":37558.46},{"date":"2026-01-07","open":40425,"high":40665,"low":40325,"close":40545,"volume":5787,"rsi_14":57.88,"sma_20":39482.25,"sma_60":38677.42,"sma_120":37600.21},{"date":"2026-01-08","open":39885,"high":40060,"low":39815,"close":39815,"volume":19600,"rsi_14":50.83,"sma_20":39521.5,"sma_60":38716.08,"sma_120":37633.29},{"date":"2026-01-09","open":40020,"high":40415,"low":39975,"close":40140,"volume":12940,"rsi_14":52.13,"sma_20":39571.0,"sma_60":38764.92,"sma_120":37671.21},{"date":"2026-01-12","open":40890,"high":40940,"low":40575,"close":40855,"volume":15129,"rsi_14":63.74,"sma_20":39671.5,"sma_60":38816.08,"sma_120":37711.12},{"date":"2026-01-13","open":41020,"high":41535,"low":41020,"close":41430,"volume":4726,"rsi_14":66.41,"sma_20":39783.0,"sma_60":38881.17,"sma_120":37758.54},{"date":"2026-01-14","open":41915,"high":41915,"low":41685,"close":41760,"volume":3209,"rsi_14":65.12,"sma_20":39868.5,"sma_60":38957.67,"sma_120":37805.17},{"date":"2026-01-15","open":41310,"high":41775,"low":41310,"close":41580,"volume":3195,"rsi_14":61.22,"sma_20":39959.75,"sma_60":39027.08,"sma_120":37846.17},{"date":"2026-01-16","open":41940,"high":42350,"low":41940,"close":42120,"volume":4170,"rsi_14":75.38,"sma_20":40079.75,"sma_60":39098.92,"sma_120":37894.21},{"date":"2026-01-19","open":42295,"high":42295,"low":42010,"close":42040,"volume":7221,"rsi_14":74.18,"sma_20":40187.25,"sma_60":39159.75,"sma_120":37943.88},{"date":"2026-01-20","open":42045,"high":42240,"low":41885,"close":42000,"volume":4149,"rsi_14":79.24,"sma_20":40325.75,"sma_60":39225.92,"sma_120":37992.0},{"date":"2026-01-21","open":41615,"high":41975,"low":41400,"close":41480,"volume":8542,"rsi_14":71.77,"sma_20":40433.0,"sma_60":39274.67,"sma_120":38033.12},{"date":"2026-01-22","open":42340,"high":42385,"low":41975,"close":42320,"volume":6457,"rsi_14":76.14,"sma_20":40554.0,"sma_60":39334.92,"sma_120":38080.62},{"date":"2026-01-23","open":41925,"high":42005,"low":41870,"close":42005,"volume":6971,"rsi_14":69.9,"sma_20":40642.5,"sma_60":39390.0,"sma_120":38120.96},{"date":"2026-01-26","open":40915,"high":40960,"low":40505,"close":40660,"volume":9167,"rsi_14":55.97,"sma_20":40711.25,"sma_60":39428.17,"sma_120":38149.92},{"date":"2026-01-27","open":40995,"high":41285,"low":40930,"close":41035,"volume":6393,"rsi_14":53.55,"sma_20":40797.25,"sma_60":39474.17,"sma_120":38186.96},{"date":"2026-01-28","open":40945,"high":40955,"low":40435,"close":40525,"volume":29288,"rsi_14":55.31,"sma_20":40877.75,"sma_60":39510.25,"sma_120":38220.04},{"date":"2026-01-29","open":40500,"high":40500,"low":40125,"close":40295,"volume":7383,"rsi_14":51.18,"sma_20":40943.0,"sma_60":39542.67,"sma_120":38250.12},{"date":"2026-01-30","open":40740,"high":41035,"low":40695,"close":40705,"volume":3866,"rsi_14":48.81,"sma_20":41032.0,"sma_60":39589.25,"sma_120":38287.83},{"date":"2026-02-02","open":41055,"high":41397,"low":41015,"close":41215,"volume":13784,"rsi_14":48.27,"sma_20":41115.75,"sma_60":39640.83,"sma_120":38325.21},{"date":"2026-02-03","open":41935,"high":42140,"low":41765,"close":41985,"volume":84337,"rsi_14":51.69,"sma_20":41225.5,"sma_60":39702.92,"sma_120":38369.79},{"date":"2026-02-04","open":42350,"high":42480,"low":42145,"close":42435,"volume":15053,"rsi_14":56.16,"sma_20":41320.0,"sma_60":39771.83,"sma_120":38421.46},{"date":"2026-02-05","open":42875,"high":43005,"low":42545,"close":42895,"volume":7084,"rsi_14":55.65,"sma_20":41474.0,"sma_60":39842.75,"sma_120":38474.88},{"date":"2026-02-06","open":42350,"high":42750,"low":42205,"close":42725,"volume":10163,"rsi_14":54.93,"sma_20":41603.25,"sma_60":39907.67,"sma_120":38529.17},{"date":"2026-02-09","open":43995,"high":44015,"low":43640,"close":43660,"volume":9297,"rsi_14":60.59,"sma_20":41743.5,"sma_60":39982.25,"sma_120":38589.92},{"date":"2026-02-10","open":43805,"high":43805,"low":43370,"close":43625,"volume":4359,"rsi_14":64.58,"sma_20":41853.25,"sma_60":40057.08,"sma_120":38649.33},{"date":"2026-02-11","open":43945,"high":43945,"low":43695,"close":43695,"volume":5498,"rsi_14":60.44,"sma_20":41950.0,"sma_60":40147.58,"sma_120":38710.71},{"date":"2026-02-12","open":43780,"high":43830,"low":43505,"close":43595,"volume":3788,"rsi_14":62.48,"sma_20":42050.75,"sma_60":40233.08,"sma_120":38773.58},{"date":"2026-02-13","open":43110,"high":43110,"low":42830,"close":42845,"volume":5355,"rsi_14":68.92,"sma_20":42087.0,"sma_60":40318.25,"sma_120":38827.54},{"date":"2026-02-19","open":43670,"high":43925,"low":43670,"close":43785,"volume":8420,"rsi_14":71.69,"sma_20":42174.25,"sma_60":40419.25,"sma_120":38887.17},{"date":"2026-02-20","open":44235,"high":44275,"low":43965,"close":44210,"volume":4491,"rsi_14":79.46,"sma_20":42284.75,"sma_60":40512.33,"sma_120":38950.79},{"date":"2026-02-23","open":44045,"high":44045,"low":43500,"close":43505,"volume":9594,"rsi_14":73.85,"sma_20":42386.0,"sma_60":40609.83,"sma_120":39011.25},{"date":"2026-02-24","open":43510,"high":43755,"low":43365,"close":43645,"volume":5353,"rsi_14":72.76,"sma_20":42452.25,"sma_60":40700.92,"sma_120":39069.67},{"date":"2026-02-25","open":43800,"high":44100,"low":43415,"close":43710,"volume":13912,"rsi_14":70.74,"sma_20":42537.5,"sma_60":40796.25,"sma_120":39129.71},{"date":"2026-02-26","open":43195,"high":43195,"low":42820,"close":42970,"volume":10614,"rsi_14":58.23,"sma_20":42653.0,"sma_60":40869.67,"sma_120":39179.12},{"date":"2026-02-27","open":43545,"high":43585,"low":43340,"close":43480,"volume":7928,"rsi_14":58.64,"sma_20":42775.25,"sma_60":40951.42,"sma_120":39235.79},{"date":"2026-03-03","open":44810,"high":45150,"low":44760,"close":45110,"volume":65793,"rsi_14":65.35,"sma_20":43004.5,"sma_60":41058.75,"sma_120":39305.12},{"date":"2026-03-04","open":44800,"high":44950,"low":44305,"close":44485,"volume":15275,"rsi_14":61.47,"sma_20":43214.0,"sma_60":41154.25,"sma_120":39371.75},{"date":"2026-03-05","open":44415,"high":44535,"low":44125,"close":44315,"volume":15432,"rsi_14":54.74,"sma_20":43394.5,"sma_60":41258.67,"sma_120":39437.04},{"date":"2026-03-06","open":44040,"high":44040,"low":43725,"close":43850,"volume":8514,"rsi_14":51.53,"sma_20":43526.25,"sma_60":41343.58,"sma_120":39500.21},{"date":"2026-03-09","open":43170,"high":43175,"low":42820,"close":43175,"volume":7634,"rsi_14":46.73,"sma_20":43585.75,"sma_60":41410.33,"sma_120":39559.67},{"date":"2026-03-10","open":43215,"high":43420,"low":43130,"close":43285,"volume":8937,"rsi_14":48.05,"sma_20":43628.25,"sma_60":41476.83,"sma_120":39616.08},{"date":"2026-03-11","open":43270,"high":43382,"low":43015,"close":43100,"volume":7381,"rsi_14":51.73,"sma_20":43638.5,"sma_60":41544.67,"sma_120":39673.38},{"date":"2026-03-12","open":43000,"high":43045,"low":42810,"close":42885,"volume":5472,"rsi_14":43.24,"sma_20":43646.5,"sma_60":41606.92,"sma_120":39728.42},{"date":"2026-03-13","open":42425,"high":42620,"low":42355,"close":42600,"volume":9609,"rsi_14":37.65,"sma_20":43593.5,"sma_60":41669.5,"sma_120":39782.96},{"date":"2026-03-16","open":42670,"high":42730,"low":42500,"close":42680,"volume":3038,"rsi_14":43.0,"sma_20":43546.25,"sma_60":41727.5,"sma_120":39835.67},{"date":"2026-03-17","open":42710,"high":42710,"low":42525,"close":42525,"volume":5391,"rsi_14":40.52,"sma_20":43487.75,"sma_60":41768.75,"sma_120":39884.88},{"date":"2026-03-18","open":42700,"high":42880,"low":42610,"close":42810,"volume":9520,"rsi_14":42.66,"sma_20":43448.5,"sma_60":41819.67,"sma_120":39938.17},{"date":"2026-03-19","open":42715,"high":42810,"low":42590,"close":42710,"volume":5615,"rsi_14":47.63,"sma_20":43441.75,"sma_60":41869.5,"sma_120":39991.42},{"date":"2026-03-20","open":42295,"high":42510,"low":42135,"close":42475,"volume":4903,"rsi_14":40.36,"sma_20":43376.25,"sma_60":41912.58,"sma_120":40044.42},{"date":"2026-03-23","open":41850,"high":41955,"low":41735,"close":41955,"volume":7903,"rsi_14":11.57,"sma_20":43263.5,"sma_60":41958.0,"sma_120":40091.12},{"date":"2026-03-24","open":42130,"high":42175,"low":41885,"close":41970,"volume":7286,"rsi_14":14.02,"sma_20":43186.75,"sma_60":42001.92,"sma_120":40135.04},{"date":"2026-03-25","open":42565,"high":42915,"low":42565,"close":42860,"volume":5840,"rsi_14":32.74,"sma_20":43147.5,"sma_60":42051.25,"sma_120":40186.83},{"date":"2026-03-26","open":42745,"high":43025,"low":42745,"close":42830,"volume":3985,"rsi_14":36.51,"sma_20":43103.5,"sma_60":42094.5,"sma_120":40236.04},{"date":"2026-03-27","open":42280,"high":42405,"low":42065,"close":42390,"volume":8475,"rsi_14":38.93,"sma_20":43074.5,"sma_60":42146.25,"sma_120":40280.92},{"date":"2026-03-30","open":41405,"high":41770,"low":41305,"close":41745,"volume":10633,"rsi_14":31.13,"sma_20":42987.75,"sma_60":42186.75,"sma_120":40320.58},{"date":"2026-03-31","open":41085,"high":41965,"low":40975,"close":41735,"volume":3967,"rsi_14":32.52,"sma_20":42819.0,"sma_60":42233.75,"sma_120":40359.96},{"date":"2026-04-01","open":42385,"high":42400,"low":42120,"close":42285,"volume":17750,"rsi_14":42.92,"sma_20":42709.0,"sma_60":42288.67,"sma_120":40404.08},{"date":"2026-04-02","open":42855,"high":43015,"low":42465,"close":42485,"volume":11260,"rsi_14":48.62,"sma_20":42617.5,"sma_60":42348.0,"sma_120":40448.75},{"date":"2026-04-03","open":42785,"high":42785,"low":42485,"close":42485,"volume":3311,"rsi_14":47.61,"sma_20":42549.25,"sma_60":42397.08,"sma_120":40492.04},{"date":"2026-04-06","open":42440,"high":42690,"low":42440,"close":42600,"volume":6336,"rsi_14":50.93,"sma_20":42520.5,"sma_60":42443.92,"sma_120":40536.83},{"date":"2026-04-07","open":42860,"high":42880,"low":42600,"close":42600,"volume":1853,"rsi_14":47.2,"sma_20":42486.25,"sma_60":42478.17,"sma_120":40577.79},{"date":"2026-04-08","open":42600,"high":42925,"low":42600,"close":42845,"volume":31506,"rsi_14":51.73,"sma_20":42473.5,"sma_60":42528.67,"sma_120":40622.38},{"date":"2026-04-09","open":43390,"high":43605,"low":43385,"close":43605,"volume":17219,"rsi_14":62.78,"sma_20":42509.5,"sma_60":42586.42,"sma_120":40675.67},{"date":"2026-04-10","open":43825,"high":44160,"low":43790,"close":44065,"volume":11415,"rsi_14":74.2,"sma_20":42582.75,"sma_60":42639.92,"sma_120":40728.0},{"date":"2026-04-13","open":43900,"high":43910,"low":43665,"close":43775,"volume":3257,"rsi_14":69.47,"sma_20":42637.5,"sma_60":42679.0,"sma_120":40780.08},{"date":"2026-04-14","open":44045,"high":44310,"low":44040,"close":44160,"volume":9426,"rsi_14":65.74,"sma_20":42719.25,"sma_60":42719.0,"sma_120":40838.33},{"date":"2026-04-15","open":44170,"high":44200,"low":44040,"close":44175,"volume":3300,"rsi_14":66.34,"sma_20":42787.5,"sma_60":42762.25,"sma_120":40894.67},{"date":"2026-04-16","open":43790,"high":43790,"low":43585,"close":43670,"volume":10567,"rsi_14":65.31,"sma_20":42835.5,"sma_60":42788.08,"sma_120":40943.5},{"date":"2026-04-17","open":43675,"high":43705,"low":43455,"close":43705,"volume":3317,"rsi_14":77.45,"sma_20":42897.0,"sma_60":42815.83,"sma_120":40987.79},{"date":"2026-04-20","open":43875,"high":44000,"low":43730,"close":43915,"volume":6712,"rsi_14":78.91,"sma_20":42995.0,"sma_60":42847.75,"sma_120":41036.83},{"date":"2026-04-21","open":44130,"high":44280,"low":44065,"close":44230,"volume":7849,"rsi_14":77.51,"sma_20":43108.0,"sma_60":42893.58,"sma_120":41084.12},{"date":"2026-04-22","open":44000,"high":44010,"low":43880,"close":43975,"volume":3765,"rsi_14":70.75,"sma_20":43163.75,"sma_60":42921.17,"sma_120":41128.04},{"date":"2026-04-23","open":43670,"high":43680,"low":43485,"close":43555,"volume":12212,"rsi_14":63.34,"sma_20":43200.0,"sma_60":42947.0,"sma_120":41168.5},{"date":"2026-04-24","open":44535,"high":44790,"low":44430,"close":44530,"volume":8094,"rsi_14":69.82,"sma_20":43307.0,"sma_60":43011.5,"sma_120":41219.83},{"date":"2026-04-27","open":44535,"high":44535,"low":43680,"close":43795,"volume":7229,"rsi_14":60.66,"sma_20":43409.5,"sma_60":43057.5,"sma_120":41265.83},{"date":"2026-04-28","open":43885,"high":43980,"low":43725,"close":43815,"volume":5051,"rsi_14":59.01,"sma_20":43513.5,"sma_60":43112.33,"sma_120":41311.29},{"date":"2026-04-29","open":43510,"high":43665,"low":43430,"close":43545,"volume":4683,"rsi_14":49.39,"sma_20":43576.5,"sma_60":43166.5,"sma_120":41354.58},{"date":"2026-04-30","open":43560,"high":43720,"low":43175,"close":43360,"volume":24645,"rsi_14":42.36,"sma_20":43620.25,"sma_60":43210.75,"sma_120":41400.0},{"date":"2026-05-04","open":43740,"high":43945,"low":43570,"close":43570,"volume":48883,"rsi_14":47.74,"sma_20":43674.5,"sma_60":43250.0,"sma_120":41445.42},{"date":"2026-05-06","open":44095,"high":44125,"low":43245,"close":43290,"volume":9315,"rsi_14":40.18,"sma_20":43709.0,"sma_60":43271.75,"sma_120":41487.33},{"date":"2026-05-07","open":43915,"high":44320,"low":43910,"close":44295,"volume":5125,"rsi_14":51.11,"sma_20":43793.75,"sma_60":43302.75,"sma_120":41537.29},{"date":"2026-05-08","open":43875,"high":44065,"low":43605,"close":43850,"volume":154305,"rsi_14":51.68,"sma_20":43844.0,"sma_60":43318.67,"sma_120":41580.71},{"date":"2026-05-11","open":43645,"high":44065,"low":43600,"close":43955,"volume":11392,"rsi_14":52.3,"sma_20":43861.5,"sma_60":43339.17,"sma_120":41623.42},{"date":"2026-05-12","open":44455,"high":44800,"low":44455,"close":44750,"volume":12800,"rsi_14":56.94,"sma_20":43895.75,"sma_60":43357.33,"sma_120":41669.79},{"date":"2026-05-13","open":44840,"high":45055,"low":44825,"close":44920,"volume":10386,"rsi_14":55.88,"sma_20":43953.0,"sma_60":43378.92,"sma_120":41718.0},{"date":"2026-05-14","open":44595,"high":44900,"low":44590,"close":44670,"volume":13821,"rsi_14":55.92,"sma_20":43978.5,"sma_60":43395.17,"sma_120":41771.38},{"date":"2026-05-15","open":44855,"high":45050,"low":44815,"close":44850,"volume":10157,"rsi_14":61.51,"sma_20":44012.25,"sma_60":43416.08,"sma_120":41824.58},{"date":"2026-05-18","open":44325,"high":44325,"low":43895,"close":43895,"volume":6238,"rsi_14":44.34,"sma_20":44023.5,"sma_60":43433.58,"sma_120":41875.92},{"date":"2026-05-19","open":43905,"high":44270,"low":43905,"close":44270,"volume":13995,"rsi_14":54.53,"sma_20":44051.75,"sma_60":43441.67,"sma_120":41930.46},{"date":"2026-05-20","open":43945,"high":44035,"low":43775,"close":43890,"volume":2441,"rsi_14":50.67,"sma_20":44050.5,"sma_60":43436.33,"sma_120":41974.33},{"date":"2026-05-21","open":43780,"high":44330,"low":43780,"close":44200,"volume":5073,"rsi_14":55.8,"sma_20":44049.0,"sma_60":43447.92,"sma_120":42028.88},{"date":"2026-05-22","open":44295,"high":44710,"low":44260,"close":44675,"volume":24943,"rsi_14":61.08,"sma_20":44084.0,"sma_60":43465.08,"sma_120":42083.0},{"date":"2026-05-26","open":44935,"high":45090,"low":44755,"close":44850,"volume":6790,"rsi_14":60.85,"sma_20":44148.75,"sma_60":43484.08,"sma_120":42140.17},{"date":"2026-05-27","open":45330,"high":45330,"low":44940,"close":45015,"volume":6151,"rsi_14":64.91,"sma_20":44173.0,"sma_60":43518.17,"sma_120":42193.92},{"date":"2026-05-28","open":45160,"high":45310,"low":45045,"close":45080,"volume":9173,"rsi_14":58.1,"sma_20":44237.25,"sma_60":43544.83,"sma_120":42248.12},{"date":"2026-05-29","open":44895,"high":45185,"low":44800,"close":45150,"volume":13891,"rsi_14":64.54,"sma_20":44304.0,"sma_60":43545.5,"sma_120":42302.12},{"date":"2026-06-01","open":45030,"high":45425,"low":44930,"close":44930,"volume":5328,"rsi_14":60.63,"sma_20":44373.25,"sma_60":43552.92,"sma_120":42353.58},{"date":"2026-06-02","open":44870,"high":45025,"low":44555,"close":45010,"volume":61817,"rsi_14":53.36,"sma_20":44455.75,"sma_60":43564.5,"sma_120":42411.58},{"date":"2026-06-04","open":45500,"high":45570,"low":45475,"close":45565,"volume":17405,"rsi_14":57.58,"sma_20":44555.5,"sma_60":43593.08,"sma_120":42468.33},{"date":"2026-06-05","open":46110,"high":46775,"low":46110,"close":46565,"volume":2196,"rsi_14":68.93,"sma_20":44719.25,"sma_60":43649.58,"sma_120":42529.96},{"date":"2026-06-08","open":46565,"high":46770,"low":45860,"close":46055,"volume":10913,"rsi_14":61.29,"sma_20":44807.25,"sma_60":43695.75,"sma_120":42586.29},{"date":"2026-06-09","open":45765,"high":45765,"low":45210,"close":45245,"volume":12312,"rsi_14":63.01,"sma_20":44877.0,"sma_60":43731.5,"sma_120":42638.08},{"date":"2026-06-10","open":45850,"high":46130,"low":45620,"close":45855,"volume":2622,"rsi_14":64.61,"sma_20":44972.0,"sma_60":43781.0,"sma_120":42693.96},{"date":"2026-06-11","open":44335,"high":44955,"low":44310,"close":44955,"volume":1755,"rsi_14":58.96,"sma_20":44982.25,"sma_60":43820.25,"sma_120":42744.88},{"date":"2026-06-12","open":45955,"high":46000,"low":45790,"close":45895,"volume":1936,"rsi_14":62.89,"sma_20":45031.0,"sma_60":43873.83,"sma_120":42800.67},{"date":"2026-06-15","open":45985,"high":46505,"low":45985,"close":46505,"volume":2507,"rsi_14":63.64,"sma_20":45122.75,"sma_60":43940.17,"sma_120":42854.46},{"date":"2026-06-16","open":46570,"high":46700,"low":46345,"close":46575,"volume":3822,"rsi_14":63.06,"sma_20":45209.0,"sma_60":44002.92,"sma_120":42911.29},{"date":"2026-06-17","open":46975,"high":47075,"low":46770,"close":46840,"volume":3256,"rsi_14":63.61,"sma_20":45356.25,"sma_60":44071.75,"sma_120":42970.62},{"date":"2026-06-18","open":47490,"high":47590,"low":47310,"close":47550,"volume":4241,"rsi_14":66.8,"sma_20":45520.25,"sma_60":44156.33,"sma_120":43034.46},{"date":"2026-06-19","open":47790,"high":47860,"low":47270,"close":47270,"volume":5875,"rsi_14":64.02,"sma_20":45689.25,"sma_60":44244.92,"sma_120":43101.46},{"date":"2026-06-22","open":47490,"high":47810,"low":47280,"close":47685,"volume":4687,"rsi_14":67.76,"sma_20":45863.5,"sma_60":44340.17,"sma_120":43171.04},{"date":"2026-06-23","open":48325,"high":48345,"low":47610,"close":47660,"volume":4198,"rsi_14":67.21,"sma_20":46012.75,"sma_60":44420.17,"sma_120":43235.71},{"date":"2026-06-24","open":47340,"high":47670,"low":47180,"close":47620,"volume":2687,"rsi_14":64.3,"sma_20":46151.25,"sma_60":44500.0,"sma_120":43297.25},{"date":"2026-06-25","open":48385,"high":48480,"low":48240,"close":48325,"volume":8830,"rsi_14":62.77,"sma_20":46316.75,"sma_60":44598.92,"sma_120":43372.58},{"date":"2026-06-26","open":49255,"high":49295,"low":48490,"close":48630,"volume":21440,"rsi_14":69.26,"sma_20":46494.25,"sma_60":44713.67,"sma_120":43450.21},{"date":"2026-06-29","open":48475,"high":48740,"low":48160,"close":48740,"volume":3647,"rsi_14":79.2,"sma_20":46673.75,"sma_60":44830.42,"sma_120":43532.08},{"date":"2026-06-30","open":48800,"high":48815,"low":48655,"close":48815,"volume":2429,"rsi_14":77.16,"sma_20":46868.0,"sma_60":44939.25,"sma_120":43613.96},{"date":"2026-07-01","open":49445,"high":49680,"low":49445,"close":49460,"volume":5232,"rsi_14":93.36,"sma_20":47090.5,"sma_60":45055.5,"sma_120":43701.75},{"date":"2026-07-02","open":49220,"high":49445,"low":49000,"close":49180,"volume":4599,"rsi_14":86.22,"sma_20":47271.25,"sma_60":45167.08,"sma_120":43782.08},{"date":"2026-07-03","open":49045,"high":49265,"low":48655,"close":48730,"volume":10748,"rsi_14":75.43,"sma_20":47379.5,"sma_60":45269.25,"sma_120":43856.58},{"date":"2026-07-06","open":48895,"high":49085,"low":48485,"close":48770,"volume":13355,"rsi_14":75.26,"sma_20":47515.25,"sma_60":45372.08,"sma_120":43925.12},{"date":"2026-07-07","open":49000,"high":49055,"low":48615,"close":48880,"volume":5717,"rsi_14":74.34,"sma_20":47697.0,"sma_60":45472.67,"sma_120":44000.67},{"date":"2026-07-08","open":47995,"high":47995,"low":47200,"close":47200,"volume":2668,"rsi_14":46.61,"sma_20":47764.25,"sma_60":45532.58,"sma_120":44059.5},{"date":"2026-07-09","open":46860,"high":47100,"low":46635,"close":47100,"volume":4477,"rsi_14":48.29,"sma_20":47871.5,"sma_60":45583.17,"sma_120":44111.54},{"date":"2026-07-10","open":47140,"high":47305,"low":46830,"close":46830,"volume":3660,"rsi_14":41.16,"sma_20":47918.25,"sma_60":45634.08,"sma_120":44156.54},{"date":"2026-07-13","open":46915,"high":47225,"low":46885,"close":47060,"volume":2878,"rsi_14":44.05,"sma_20":47946.0,"sma_60":45682.42,"sma_120":44200.71},{"date":"2026-07-14","open":46400,"high":46585,"low":46130,"close":46570,"volume":6842,"rsi_14":40.44,"sma_20":47945.75,"sma_60":45722.33,"sma_120":44242.29},{"date":"2026-07-15","open":46430,"high":46620,"low":46180,"close":46425,"volume":3441,"rsi_14":30.73,"sma_20":47925.0,"sma_60":45768.25,"sma_120":44278.17},{"date":"2026-07-16","open":46255,"high":46300,"low":45850,"close":45850,"volume":1889,"rsi_14":23.27,"sma_20":47840.0,"sma_60":45804.0,"sma_120":44309.92},{"date":"2026-07-20","open":45920,"high":46285,"low":45585,"close":45795,"volume":4096,"rsi_14":21.38,"sma_20":47766.25,"sma_60":45835.33,"sma_120":44341.54},{"date":"2026-07-21","open":45385,"high":45590,"low":45150,"close":45540,"volume":1691,"rsi_14":19.25,"sma_20":47659.0,"sma_60":45857.17,"sma_120":44375.38},{"date":"2026-07-22","open":45545,"high":45740,"low":45340,"close":45555,"volume":3058,"rsi_14":8.41,"sma_20":47553.75,"sma_60":45883.5,"sma_120":44402.33},{"date":"2026-07-23","open":45300,"high":45605,"low":44985,"close":45180,"volume":1183,"rsi_14":8.25,"sma_20":47431.75,"sma_60":45910.58,"sma_120":44428.79},{"date":"2026-07-24","open":46160,"high":46420,"low":45830,"close":45985,"volume":1812,"rsi_14":23.32,"sma_20":47314.75,"sma_60":45934.83,"sma_120":44473.17},{"date":"2026-07-27","open":46175,"high":46700,"low":46150,"close":46550,"volume":1629,"rsi_14":30.42,"sma_20":47210.75,"sma_60":45980.75,"sma_120":44519.12},{"date":"2026-07-28","open":46485,"high":46525,"low":45890,"close":45915,"volume":744,"rsi_14":26.07,"sma_20":47069.5,"sma_60":46015.75,"sma_120":44564.04},{"date":"2026-07-29","open":46110,"high":46110,"low":45110,"close":45460,"volume":1944,"rsi_14":32.49,"sma_20":46901.75,"sma_60":46047.67,"sma_120":44607.08},{"date":"2026-07-30","open":44140,"high":44385,"low":43770,"close":43920,"volume":1771,"rsi_14":25.2,"sma_20":46624.75,"sma_60":46057.0,"sma_120":44633.88},{"date":"2026-07-31","open":44025,"high":44380,"low":43810,"close":44145,"volume":1449,"rsi_14":28.91,"sma_20":46373.0,"sma_60":46066.58,"sma_120":44658.29},{"date":"2026-08-03","open":44525,"high":44775,"low":44385,"close":44555,"volume":2338,"rsi_14":30.86,"sma_20":46164.25,"sma_60":46087.67,"sma_120":44679.71},{"date":"2026-08-04","open":45080,"high":45350,"low":44765,"close":45005,"volume":12094,"rsi_14":37.97,"sma_20":45976.0,"sma_60":46099.5,"sma_120":44701.12},{"date":"2026-08-05","open":45760,"high":45765,"low":45525,"close":45750,"volume":1392,"rsi_14":45.25,"sma_20":45819.5,"sma_60":46131.17,"sma_120":44724.92},{"date":"2026-08-06","open":45750,"high":45860,"low":45230,"close":45600,"volume":19062,"rsi_14":48.13,"sma_20":45739.5,"sma_60":46158.58,"sma_120":44748.88},{"date":"2026-08-07","open":45450,"high":45455,"low":44830,"close":44830,"volume":1081,"rsi_14":43.48,"sma_20":45626.0,"sma_60":46159.92,"sma_120":44758.62},{"date":"2026-08-10","open":44830,"high":45075,"low":44735,"close":44980,"volume":1292,"rsi_14":46.16,"sma_20":45533.5,"sma_60":46160.92,"sma_120":44769.92},{"date":"2026-08-11","open":44980,"high":45035,"low":44705,"close":44985,"volume":959,"rsi_14":46.09,"sma_20":45429.75,"sma_60":46166.17,"sma_120":44780.67},{"date":"2026-08-12","open":45210,"high":45320,"low":45105,"close":45280,"volume":4853,"rsi_14":50.69,"sma_20":45365.25,"sma_60":46173.33,"sma_120":44794.71},{"date":"2026-08-13","open":45280,"high":45515,"low":45005,"close":45250,"volume":4877,"rsi_14":44.28,"sma_20":45306.5,"sma_60":46195.92,"sma_120":44814.75},{"date":"2026-08-14","open":45445,"high":45505,"low":45105,"close":45305,"volume":1866,"rsi_14":39.48,"sma_20":45279.25,"sma_60":46213.17,"sma_120":44827.42},{"date":"2026-08-18","open":45305,"high":45430,"low":44750,"close":45080,"volume":2518,"rsi_14":42.42,"sma_20":45243.5,"sma_60":46233.0,"sma_120":44834.67},{"date":"2026-08-19","open":44700,"high":44700,"low":43845,"close":44180,"volume":4752,"rsi_14":39.24,"sma_20":45175.5,"sma_60":46232.67,"sma_120":44840.29},{"date":"2026-08-20","open":43645,"high":43820,"low":43375,"close":43740,"volume":1073,"rsi_14":48.14,"sma_20":45084.75,"sma_60":46217.08,"sma_120":44841.08},{"date":"2026-08-21","open":43130,"high":43150,"low":42750,"close":42985,"volume":1985,"rsi_14":39.22,"sma_20":44975.0,"sma_60":46186.0,"sma_120":44835.04},{"date":"2026-08-24","open":42985,"high":43070,"low":42610,"close":42695,"volume":1401,"rsi_14":32.32,"sma_20":44810.5,"sma_60":46147.33,"sma_120":44832.75},{"date":"2026-08-25","open":42590,"high":42875,"low":42315,"close":42875,"volume":3839,"rsi_14":28.66,"sma_20":44626.75,"sma_60":46110.58,"sma_120":44827.71},{"date":"2026-08-26","open":42470,"high":42545,"low":42295,"close":42525,"volume":1423,"rsi_14":14.91,"sma_20":44457.25,"sma_60":46066.83,"sma_120":44806.17},{"date":"2026-08-27","open":43300,"high":43300,"low":42840,"close":43030,"volume":1639,"rsi_14":24.04,"sma_20":44335.75,"sma_60":46035.17,"sma_120":44794.04},{"date":"2026-08-28","open":42535,"high":42605,"low":42220,"close":42245,"volume":1383,"rsi_14":23.97,"sma_20":44252.0,"sma_60":45989.08,"sma_120":44776.79},{"date":"2026-08-31","open":41955,"high":42020,"low":41625,"close":41630,"volume":1290,"rsi_14":19.15,"sma_20":44126.25,"sma_60":45923.5,"sma_120":44758.29},{"date":"2026-09-01","open":41345,"high":41430,"low":41140,"close":41260,"volume":1425,"rsi_14":17.86,"sma_20":43961.5,"sma_60":45835.08,"sma_120":44742.33},{"date":"2026-09-02","open":40900,"high":40900,"low":40475,"close":40525,"volume":7659,"rsi_14":11.87,"sma_20":43737.5,"sma_60":45742.92,"sma_120":44719.33},{"date":"2026-09-03","open":40310,"high":40520,"low":40310,"close":40470,"volume":1284,"rsi_14":11.82,"sma_20":43473.5,"sma_60":45663.33,"sma_120":44697.42},{"date":"2026-09-04","open":40645,"high":40900,"low":40545,"close":40560,"volume":2955,"rsi_14":12.31,"sma_20":43221.5,"sma_60":45575.08,"sma_120":44678.04},{"date":"2026-09-07","open":40560,"high":40680,"low":40205,"close":40440,"volume":1681,"rsi_14":12.52,"sma_20":43002.0,"sma_60":45499.83,"sma_120":44660.04},{"date":"2026-09-08","open":40460,"high":40550,"low":40260,"close":40510,"volume":2162,"rsi_14":15.76,"sma_20":42778.5,"sma_60":45410.08,"sma_120":44641.96},{"date":"2026-09-09","open":40255,"high":40335,"low":40045,"close":40200,"volume":1437,"rsi_14":16.16,"sma_20":42539.25,"sma_60":45305.0,"sma_120":44622.58},{"date":"2026-09-10","open":39770,"high":39770,"low":39515,"close":39640,"volume":1700,"rsi_14":16.78,"sma_20":42257.25,"sma_60":45189.42,"sma_120":44596.17},{"date":"2026-09-11","open":39745,"high":39750,"low":39475,"close":39565,"volume":869,"rsi_14":17.53,"sma_20":41973.0,"sma_60":45068.17,"sma_120":44569.96},{"date":"2026-09-14","open":39685,"high":39835,"low":39575,"close":39835,"volume":5880,"rsi_14":19.04,"sma_20":41699.5,"sma_60":44939.58,"sma_120":44547.96},{"date":"2026-09-15","open":39490,"high":39700,"low":39380,"close":39700,"volume":628,"rsi_14":19.91,"sma_20":41430.5,"sma_60":44813.42,"sma_120":44529.17},{"date":"2026-09-16","open":39625,"high":39885,"low":39605,"close":39770,"volume":5010,"rsi_14":11.74,"sma_20":41210.0,"sma_60":44681.5,"sma_120":44510.83},{"date":"2026-09-17","open":40075,"high":40320,"low":39925,"close":40255,"volume":14389,"rsi_14":24.87,"sma_20":41035.75,"sma_60":44558.08,"sma_120":44489.12},{"date":"2026-09-18","open":40165,"high":40430,"low":40000,"close":40380,"volume":1542,"rsi_14":31.99,"sma_20":40905.5,"sma_60":44437.42,"sma_120":44468.71},{"date":"2026-09-21","open":40550,"high":40795,"low":40490,"close":40680,"volume":984,"rsi_14":41.47,"sma_20":40804.75,"sma_60":44310.0,"sma_120":44454.46},{"date":"2026-09-22","open":40410,"high":40445,"low":39700,"close":39890,"volume":5081,"rsi_14":40.81,"sma_20":40655.5,"sma_60":44164.33,"sma_120":44439.0},{"date":"2026-09-23","open":39670,"high":39905,"low":39615,"close":39905,"volume":3442,"rsi_14":41.73,"sma_20":40524.5,"sma_60":44017.08,"sma_120":44423.75},{"date":"2026-09-28","open":39770,"high":39995,"low":39715,"close":39995,"volume":2724,"rsi_14":41.73,"sma_20":40372.75,"sma_60":43870.08,"sma_120":44404.67},{"date":"2026-09-29","open":39650,"high":39680,"low":39350,"close":39500,"volume":1387,"rsi_14":37.6,"sma_20":40235.5,"sma_60":43704.08,"sma_120":44379.79},{"date":"2026-09-30","open":39500,"high":39745,"low":39500,"close":39575,"volume":1271,"rsi_14":37.68,"sma_20":40132.75,"sma_60":43544.0,"sma_120":44355.54},{"date":"2026-10-01","open":39300,"high":39450,"low":39190,"close":39350,"volume":1994,"rsi_14":38.54,"sma_20":40037.25,"sma_60":43387.67,"sma_120":44328.46},{"date":"2026-10-02","open":39675,"high":39775,"low":39365,"close":39365,"volume":6488,"rsi_14":45.66,"sma_20":39979.25,"sma_60":43230.92,"sma_120":44301.5},{"date":"2026-10-06","open":39365,"high":39530,"low":39315,"close":39520,"volume":2488,"rsi_14":49.31,"sma_20":39931.75,"sma_60":43074.92,"sma_120":44273.79},{"date":"2026-10-07","open":39630,"high":39730,"low":39575,"close":39690,"volume":2072,"rsi_14":47.69,"sma_20":39888.25,"sma_60":42949.75,"sma_120":44241.17},{"date":"2026-10-08","open":38860,"high":38860,"low":38630,"close":38635,"volume":1605,"rsi_14":36.9,"sma_20":39798.0,"sma_60":42808.67,"sma_120":44195.92},{"date":"2026-10-12","open":39155,"high":39175,"low":38965,"close":38970,"volume":2923,"rsi_14":40.76,"sma_20":39721.0,"sma_60":42677.67,"sma_120":44155.88},{"date":"2026-10-13","open":38840,"high":39150,"low":38830,"close":39065,"volume":1546,"rsi_14":34.9,"sma_20":39664.25,"sma_60":42544.42,"sma_120":44113.42},{"date":"2026-10-14","open":38985,"high":39020,"low":38905,"close":38995,"volume":5171,"rsi_14":32.18,"sma_20":39632.0,"sma_60":42418.17,"sma_120":44070.25},{"date":"2026-10-15","open":38510,"high":38845,"low":38455,"close":38565,"volume":552,"rsi_14":23.66,"sma_20":39582.0,"sma_60":42287.17,"sma_120":44027.71},{"date":"2026-10-16","open":38660,"high":38995,"low":38600,"close":38600,"volume":1815,"rsi_14":30.21,"sma_20":39520.25,"sma_60":42166.33,"sma_120":43985.17},{"date":"2026-10-19","open":38720,"high":38880,"low":38685,"close":38735,"volume":955,"rsi_14":32.69,"sma_20":39472.0,"sma_60":42048.67,"sma_120":43942.0},{"date":"2026-10-20","open":38310,"high":38310,"low":38085,"close":38130,"volume":1159,"rsi_14":26.06,"sma_20":39390.0,"sma_60":41925.17,"sma_120":43891.17},{"date":"2026-10-21","open":38230,"high":38310,"low":38125,"close":38125,"volume":368,"rsi_14":29.81,"sma_20":39283.5,"sma_60":41801.33,"sma_120":43842.42},{"date":"2026-10-22","open":38265,"high":38450,"low":38010,"close":38010,"volume":3664,"rsi_14":27.29,"sma_20":39165.0,"sma_60":41681.83,"sma_120":43796.21},{"date":"2026-10-23","open":37895,"high":38115,"low":37756,"close":38115,"volume":1314}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 미국S&P500산업재(합성)","phase":"above-fold","symbol_resolved":true}